Prices and Webb-site Total Returns

NIU Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08619	2018-09-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.161	0.161	0.176	-	-	0	0	-	0.161	0.161	0.176	-	-	0	-	0.63%
2026-02-02	0	0.160	0.160	0.175	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	0.63%
2026-01-30	0	0.159	0.157	0.170	0.159	0.180	320,000	56,440	0.1764	0.159	0.157	0.170	0.159	0.180	320,000	0.1764	-6.47%
2026-01-29	0	0.170	0.168	0.169	0.168	0.170	330,000	55,620	0.1685	0.170	0.168	0.169	0.168	0.170	330,000	0.1685	4.94%
2026-01-28	0	0.162	0.162	0.168	0.157	0.160	110,000	17,370	0.1579	0.162	0.162	0.168	0.157	0.160	110,000	0.1579	3.18%
2026-01-27	0	0.157	0.157	0.167	0.156	0.167	250,000	39,800	0.1592	0.157	0.157	0.167	0.156	0.167	250,000	0.1592	0.00%
2026-01-26	0	0.157	0.157	0.168	0.152	0.168	30,000	4,880	0.1627	0.157	0.157	0.168	0.152	0.168	30,000	0.1627	-4.85%
2026-01-23	0	0.165	0.160	0.162	0.166	0.171	120,000	20,130	0.1678	0.165	0.160	0.162	0.166	0.171	120,000	0.1678	-1.20%
2026-01-22	0	0.167	0.156	0.168	0.167	0.167	40,000	6,680	0.1670	0.167	0.156	0.168	0.167	0.167	40,000	0.1670	-0.60%
2026-01-21	0	0.168	0.161	0.168	0.160	0.168	240,000	38,480	0.1603	0.168	0.161	0.168	0.160	0.168	240,000	0.1603	0.00%
2026-01-20	0	0.168	0.153	0.168	-	-	0	0	-	0.168	0.153	0.168	-	-	0	-	-1.18%
2026-01-19	0	0.170	0.147	0.172	0.164	0.170	80,000	13,490	0.1686	0.170	0.147	0.172	0.164	0.170	80,000	0.1686	3.66%
2026-01-16	0	0.164	0.161	0.165	-	-	0	0	-	0.164	0.161	0.165	-	-	0	-	0.00%
2026-01-15	0	0.164	0.153	0.168	-	-	0	0	-	0.164	0.153	0.168	-	-	0	-	0.00%
2026-01-14	0	0.164	0.164	0.180	0.159	0.165	410,000	65,600	0.1600	0.164	0.164	0.180	0.159	0.165	410,000	0.1600	2.50%
2026-01-13	0	0.160	0.154	0.202	0.160	0.160	20,000	3,200	0.1600	0.160	0.154	0.202	0.160	0.160	20,000	0.1600	0.00%
2026-01-09	0	0.160	0.160	0.195	0.156	0.156	10,000	1,560	0.1560	0.160	0.160	0.195	0.156	0.156	10,000	0.1560	-1.84%
2026-01-08	0	0.163	0.163	0.195	0.156	0.163	90,000	14,300	0.1589	0.163	0.163	0.195	0.156	0.163	90,000	0.1589	0.62%
2026-01-07	0	0.162	0.156	0.162	0.147	0.162	60,000	9,310	0.1552	0.162	0.156	0.162	0.147	0.162	60,000	0.1552	10.20%
2026-01-06	0	0.147	0.147	0.159	0.143	0.143	30,000	4,290	0.1430	0.147	0.147	0.159	0.143	0.143	30,000	0.1430	1.38%
2026-01-05	0	0.145	0.145	0.156	-	-	0	0	-	0.145	0.145	0.156	-	-	0	-	0.00%
2025-12-31	0	0.145	0.145	0.150	0.145	0.150	90,000	13,230	0.1470	0.145	0.145	0.150	0.145	0.150	90,000	0.1470	-1.36%
2025-12-30	0	0.147	0.141	0.150	0.147	0.147	110,000	16,170	0.1470	0.147	0.141	0.150	0.147	0.147	110,000	0.1470	1.38%
2025-12-29	0	0.145	0.145	0.149	0.145	0.145	60,000	8,575	0.1429	0.145	0.145	0.149	0.145	0.145	60,000	0.1429	0.00%
2025-12-24	0	0.145	0.143	0.155	0.142	0.145	70,000	10,120	0.1446	0.145	0.143	0.155	0.142	0.145	70,000	0.1446	-1.36%
2025-12-23	0	0.147	0.147	0.151	0.147	0.152	460,000	68,260	0.1484	0.147	0.147	0.151	0.147	0.152	460,000	0.1484	-5.16%
2025-12-22	0	0.155	0.151	0.159	0.155	0.156	110,000	17,060	0.1551	0.155	0.151	0.159	0.155	0.156	110,000	0.1551	-0.64%
2025-12-19	0	0.156	0.156	0.160	0.156	0.173	410,000	65,610	0.1600	0.156	0.156	0.160	0.156	0.173	410,000	0.1600	-11.86%
2025-12-18	0	0.177	0.173	0.185	-	-	0	0	-	0.177	0.173	0.185	-	-	0	-	0.00%
2025-12-17	0	0.177	0.176	0.185	0.177	0.177	38,000	6,686	0.1759	0.177	0.176	0.185	0.177	0.177	38,000	0.1759	-4.32%
2025-12-16	0	0.185	0.177	0.187	0.185	0.185	10,000	1,850	0.1850	0.185	0.177	0.187	0.185	0.185	10,000	0.1850	-1.07%
2025-12-15	0	0.187	0.176	0.187	0.189	0.189	40,000	7,560	0.1890	0.187	0.176	0.187	0.189	0.189	40,000	0.1890	-1.06%
2025-12-12	0	0.189	0.175	0.200	-	-	0	0	-	0.189	0.175	0.200	-	-	0	-	0.00%
2025-12-11	0	0.189	0.180	0.200	0.180	0.189	400,000	72,630	0.1816	0.189	0.180	0.200	0.180	0.189	400,000	0.1816	3.85%
2025-12-10	0	0.182	0.181	0.197	0.181	0.182	110,000	19,940	0.1813	0.182	0.181	0.197	0.181	0.182	110,000	0.1813	-8.54%
2025-12-09	0	0.199	0.182	0.205	-	-	0	0	-	0.199	0.182	0.205	-	-	0	-	0.00%
2025-12-08	0	0.199	0.183	0.200	0.180	0.199	251,000	46,255	0.1843	0.199	0.183	0.200	0.180	0.199	251,000	0.1843	8.74%
2025-12-05	0	0.183	0.183	0.195	0.180	0.180	110,000	19,800	0.1800	0.183	0.183	0.195	0.180	0.180	110,000	0.1800	-1.08%
2025-12-04	0	0.185	0.181	0.200	0.185	0.192	276,200	52,466	0.1900	0.185	0.181	0.200	0.185	0.192	276,200	0.1900	-8.87%
2025-12-03	0	0.203	0.196	0.206	0.200	0.206	80,000	16,140	0.2018	0.203	0.196	0.206	0.200	0.206	80,000	0.2018	-6.88%
2025-12-02	0	0.218	0.205	0.220	-	-	0	0	-	0.218	0.205	0.220	-	-	0	-	-0.91%
2025-12-01	0	0.220	0.212	0.225	-	-	0	0	-	0.220	0.212	0.225	-	-	0	-	-2.22%
2025-11-28	0	0.225	0.230	0.243	0.218	0.219	50,000	10,920	0.2184	0.225	0.230	0.243	0.218	0.219	50,000	0.2184	2.74%
2025-11-27	0	0.219	0.204	0.220	-	-	0	0	-	0.219	0.204	0.220	-	-	0	-	-0.45%
2025-11-26	0	0.220	0.204	0.220	0.202	0.226	68,400	14,448	0.2112	0.220	0.204	0.220	0.202	0.226	68,400	0.2112	8.37%
2025-11-25	0	0.203	0.193	0.213	-	-	0	0	-	0.203	0.193	0.213	-	-	0	-	0.00%
2025-11-24	0	0.203	0.194	-	-	-	0	0	-	0.203	0.194	-	-	-	0	-	0.00%
2025-11-21	0	0.203	0.202	0.224	0.202	0.217	500,000	102,560	0.2051	0.203	0.202	0.224	0.202	0.217	500,000	0.2051	-8.14%
2025-11-20	0	0.221	0.214	0.235	0.221	0.221	10,000	2,210	0.2210	0.221	0.214	0.235	0.221	0.221	10,000	0.2210	-9.43%
2025-11-19	0	0.244	0.218	0.244	0.220	0.244	412,800	91,296	0.2212	0.244	0.218	0.244	0.220	0.244	412,800	0.2212	6.09%
2025-11-18	0	0.230	0.230	0.248	0.230	0.231	40,000	9,230	0.2308	0.230	0.230	0.248	0.230	0.231	40,000	0.2308	-2.13%
2025-11-17	0	0.235	0.235	0.240	0.235	0.235	20,000	4,700	0.2350	0.235	0.235	0.240	0.235	0.235	20,000	0.2350	-2.08%
2025-11-14	0	0.240	0.232	0.248	0.235	0.248	85,200	20,506	0.2407	0.240	0.232	0.248	0.235	0.248	85,200	0.2407	2.13%
2025-11-13	0	0.235	0.235	0.247	-	-	0	0	-	0.235	0.235	0.247	-	-	0	-	0.00%
2025-11-12	0	0.235	0.233	0.240	0.235	0.235	40,000	9,400	0.2350	0.235	0.233	0.240	0.235	0.235	40,000	0.2350	0.86%
2025-11-11	0	0.233	0.233	0.249	0.233	0.233	180,000	41,940	0.2330	0.233	0.233	0.249	0.233	0.233	180,000	0.2330	-2.92%
2025-11-07	0	0.240	0.228	0.285	-	-	0	0	-	0.240	0.228	0.285	-	-	0	-	0.00%
2025-11-06	0	0.240	-	0.248	-	-	0	0	-	0.240	-	0.248	-	-	0	-	0.00%
2025-11-05	0	0.240	0.240	0.250	0.240	0.240	20,000	4,800	0.2400	0.240	0.240	0.250	0.240	0.240	20,000	0.2400	-3.61%
2025-11-04	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	-0.40%
2025-11-03	0	0.250	0.245	0.270	0.250	0.250	10,000	2,500	0.2500	0.250	0.245	0.270	0.250	0.250	10,000	0.2500	-3.85%
2025-10-31	0	0.260	0.240	0.260	0.265	0.265	10,000	2,650	0.2650	0.260	0.240	0.260	0.265	0.265	10,000	0.2650	-3.70%
2025-10-30	0	0.270	0.248	0.280	0.250	0.270	40,000	10,200	0.2550	0.270	0.248	0.280	0.250	0.270	40,000	0.2550	12.50%
2025-10-28	0	0.240	0.235	0.270	-	-	0	0	-	0.240	0.235	0.270	-	-	0	-	0.00%
2025-10-27	0	0.240	0.240	0.275	0.236	0.260	136,200	34,444	0.2529	0.240	0.240	0.275	0.236	0.260	136,200	0.2529	-4.00%
2025-10-24	0	0.250	0.250	0.260	0.250	0.250	40,000	10,000	0.2500	0.250	0.250	0.260	0.250	0.250	40,000	0.2500	0.00%
2025-10-23	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2025-10-22	0	0.250	0.238	0.260	-	-	0	0	-	0.250	0.238	0.260	-	-	0	-	0.00%
2025-10-21	0	0.250	0.242	0.260	0.248	0.250	20,000	4,980	0.2490	0.250	0.242	0.260	0.248	0.250	20,000	0.2490	0.40%
2025-10-20	0	0.249	0.240	0.250	-	-	0	0	-	0.249	0.240	0.250	-	-	0	-	0.00%
2025-10-17	0	0.249	0.242	0.250	0.249	0.250	20,000	4,990	0.2495	0.249	0.242	0.250	0.249	0.250	20,000	0.2495	0.00%
2025-10-16	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-10-15	0	0.249	0.249	0.260	0.249	0.250	150,000	37,450	0.2497	0.249	0.249	0.260	0.249	0.250	150,000	0.2497	-0.40%
2025-10-14	0	0.250	0.250	0.260	0.245	0.245	20,000	4,900	0.2450	0.250	0.250	0.260	0.245	0.245	20,000	0.2450	-3.85%
2025-10-13	0	0.260	0.250	0.260	-	-	10,600	2,586	0.2440	0.260	0.250	0.260	-	-	10,600	0.2440	0.00%
2025-10-10	0	0.260	0.255	0.265	0.260	0.275	160,000	42,950	0.2684	0.260	0.255	0.265	0.260	0.275	160,000	0.2684	0.00%
2025-10-09	0	0.260	0.255	0.265	0.260	0.265	150,000	39,100	0.2607	0.260	0.255	0.265	0.260	0.265	150,000	0.2607	4.00%
2025-10-08	0	0.250	0.250	0.260	0.249	0.265	90,000	22,880	0.2542	0.250	0.250	0.260	0.249	0.265	90,000	0.2542	-9.09%
2025-10-06	0	0.275	0.255	0.275	0.275	0.275	60,800	16,676	0.2743	0.275	0.255	0.275	0.275	0.275	60,800	0.2743	0.00%
2025-10-03	0	0.275	0.247	0.275	0.247	0.275	70,000	18,570	0.2653	0.275	0.247	0.275	0.247	0.275	70,000	0.2653	10.00%
2025-10-02	0	0.250	0.250	0.270	0.249	0.249	30,000	7,470	0.2490	0.250	0.250	0.270	0.249	0.249	30,000	0.2490	2.04%
2025-09-30	0	0.245	0.250	0.265	0.245	0.285	2,822,000	716,360	0.2538	0.245	0.250	0.265	0.245	0.285	2,822,000	0.2538	-14.04%
2025-09-29	0	0.285	0.285	0.295	0.280	0.290	160,000	45,650	0.2853	0.285	0.285	0.295	0.280	0.290	160,000	0.2853	-5.00%
2025-09-26	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-09-25	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-09-24	0	0.300	0.290	0.300	0.290	0.300	220,000	65,600	0.2982	0.300	0.290	0.300	0.290	0.300	220,000	0.2982	0.00%
2025-09-23	0	0.300	0.290	0.310	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2025-09-22	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	0.300	0.300	0.320	0.300	0.300	50,000	0.3000	-1.64%
2025-09-19	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2025-09-18	0	0.305	0.300	0.325	0.300	0.320	40,000	12,450	0.3113	0.305	0.300	0.325	0.300	0.320	40,000	0.3113	-4.69%
2025-09-17	0	0.320	0.295	0.320	0.300	0.325	111,600	35,082	0.3144	0.320	0.295	0.320	0.300	0.325	111,600	0.3144	6.67%
2025-09-16	0	0.300	0.290	0.325	-	-	0	0	-	0.300	0.290	0.325	-	-	0	-	0.00%
2025-09-15	0	0.300	0.295	0.315	0.290	0.315	153,000	46,410	0.3033	0.300	0.295	0.315	0.290	0.315	153,000	0.3033	-1.64%
2025-09-12	0	0.305	0.300	0.310	0.305	0.315	170,000	52,850	0.3109	0.305	0.300	0.310	0.305	0.315	170,000	0.3109	0.00%
2025-09-11	0	0.305	0.300	0.315	0.295	0.310	310,000	93,050	0.3002	0.305	0.300	0.315	0.295	0.310	310,000	0.3002	-1.61%
2025-09-10	0	0.310	0.305	0.345	0.300	0.375	6,690,000	2,382,150	0.3561	0.310	0.305	0.345	0.300	0.375	6,690,000	0.3561	3.33%
2025-09-09	0	0.300	0.300	0.310	0.300	0.300	36,600	10,848	0.2964	0.300	0.300	0.310	0.300	0.300	36,600	0.2964	0.00%
2025-09-08	0	0.300	0.285	0.330	0.300	0.300	90,000	27,000	0.3000	0.300	0.285	0.330	0.300	0.300	90,000	0.3000	0.00%
2025-09-05	0	0.300	0.285	0.300	0.310	0.310	10,200	3,154	0.3092	0.300	0.285	0.300	0.310	0.310	10,200	0.3092	0.00%
2025-09-04	0	0.300	0.290	0.310	0.300	0.330	130,000	40,000	0.3077	0.300	0.290	0.310	0.300	0.330	130,000	0.3077	0.00%
2025-09-03	0	0.300	0.300	0.305	0.285	0.285	10,360	2,942	0.2840	0.300	0.300	0.305	0.285	0.285	10,360	0.2840	5.26%
2025-09-02	0	0.285	0.275	0.300	0.285	0.285	10,000	2,850	0.2850	0.285	0.275	0.300	0.285	0.285	10,000	0.2850	-1.72%
2025-09-01	0	0.290	0.290	0.315	0.290	0.360	254,280	81,005	0.3186	0.290	0.290	0.315	0.290	0.360	254,280	0.3186	5.45%
2025-08-29	0	0.275	0.275	0.290	0.270	0.275	200,000	55,200	0.2760	0.275	0.275	0.290	0.270	0.275	200,000	0.2760	-3.51%
2025-08-28	0	0.285	0.275	0.300	0.275	0.285	50,000	13,850	0.2770	0.285	0.275	0.300	0.275	0.285	50,000	0.2770	0.00%
2025-08-27	0	0.285	0.285	0.330	0.280	0.295	80,000	23,050	0.2881	0.285	0.285	0.330	0.280	0.295	80,000	0.2881	-3.39%
2025-08-26	0	0.295	0.290	0.305	0.295	0.305	130,000	39,150	0.3012	0.295	0.290	0.305	0.295	0.305	130,000	0.3012	1.72%
2025-08-25	0	0.290	0.275	0.305	0.290	0.360	430,000	131,700	0.3063	0.290	0.275	0.305	0.290	0.360	430,000	0.3063	-15.94%
2025-08-22	0	0.345	0.315	0.345	0.345	0.345	10,000	3,450	0.3450	0.345	0.315	0.345	0.345	0.345	10,000	0.3450	4.55%
2025-08-21	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-2.94%
2025-08-20	0	0.340	0.315	0.340	0.290	0.340	360,000	114,550	0.3182	0.340	0.315	0.340	0.290	0.340	360,000	0.3182	11.48%
2025-08-19	0	0.305	0.305	0.315	0.300	0.310	40,000	12,200	0.3050	0.305	0.305	0.315	0.300	0.310	40,000	0.3050	-4.69%
2025-08-18	0	0.320	0.305	0.320	0.325	0.325	20,000	6,500	0.3250	0.320	0.305	0.320	0.325	0.325	20,000	0.3250	-1.54%
2025-08-15	0	0.325	0.320	0.340	0.320	0.355	401,600	135,506	0.3374	0.325	0.320	0.340	0.320	0.355	401,600	0.3374	1.56%
2025-08-14	0	0.320	0.320	0.340	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.340	0.320	0.320	20,000	0.3200	0.00%
2025-08-13	0	0.320	0.320	0.330	0.300	0.320	50,000	15,550	0.3110	0.320	0.320	0.330	0.300	0.320	50,000	0.3110	3.23%
2025-08-12	0	0.310	0.310	0.320	0.300	0.315	131,000	40,880	0.3121	0.310	0.310	0.320	0.300	0.315	131,000	0.3121	-1.59%
2025-08-11	0	0.315	0.295	0.315	0.315	0.315	42,400	13,272	0.3130	0.315	0.295	0.315	0.315	0.315	42,400	0.3130	-1.56%
2025-08-08	0	0.320	0.320	0.345	0.315	0.355	120,000	38,700	0.3225	0.320	0.320	0.345	0.315	0.355	120,000	0.3225	0.00%
2025-08-07	0	0.320	0.305	0.330	0.255	0.325	1,170,000	343,250	0.2934	0.320	0.305	0.330	0.255	0.325	1,170,000	0.2934	10.34%
2025-08-06	0	0.290	0.290	0.300	0.265	0.290	413,600	117,541	0.2842	0.290	0.290	0.300	0.265	0.290	413,600	0.2842	13.73%
2025-08-05	0	0.255	0.255	0.260	0.245	0.265	550,000	138,670	0.2521	0.255	0.255	0.260	0.245	0.265	550,000	0.2521	-7.27%
2025-08-04	0	0.275	0.265	0.280	0.260	0.300	1,040,000	281,750	0.2709	0.275	0.265	0.280	0.260	0.300	1,040,000	0.2709	-11.29%
2025-08-01	0	0.310	0.310	0.330	0.250	0.550	10,508,200	4,100,580	0.3902	0.310	0.310	0.330	0.250	0.550	10,508,200	0.3902	47.62%
2025-07-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2025-06-30	0	0.210	0.202	0.210	0.200	0.210	750,000	155,590	0.2075	0.210	0.202	0.210	0.200	0.210	750,000	0.2075	-5.83%
2025-06-27	0	0.223	0.221	0.230	0.222	0.231	630,000	143,220	0.2273	0.223	0.221	0.230	0.222	0.231	630,000	0.2273	-7.08%
2025-06-26	0	0.240	0.237	0.240	0.238	0.255	770,000	191,630	0.2489	0.240	0.237	0.240	0.238	0.255	770,000	0.2489	-7.69%
2025-06-25	0	0.260	0.250	0.260	0.255	0.260	500,000	129,400	0.2588	0.260	0.250	0.260	0.255	0.260	500,000	0.2588	-3.70%
2025-06-24	0	0.270	0.255	0.270	-	-	3,800	912	0.2400	0.270	0.255	0.270	-	-	3,800	0.2400	0.00%
2025-06-23	0	0.270	0.250	0.280	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2025-06-20	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2025-06-19	0	0.270	0.255	0.275	0.250	0.270	118,200	30,255	0.2560	0.270	0.255	0.275	0.250	0.270	118,200	0.2560	-3.57%
2025-06-18	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2025-06-17	0	0.280	0.255	0.280	0.280	0.285	80,000	22,415	0.2802	0.280	0.255	0.280	0.280	0.285	80,000	0.2802	1.82%
2025-06-16	0	0.275	0.260	0.275	0.275	0.280	29,800	8,308	0.2788	0.275	0.260	0.275	0.275	0.280	29,800	0.2788	5.77%
2025-06-13	0	0.260	0.255	0.280	0.260	0.260	14,600	3,895	0.2668	0.260	0.255	0.280	0.260	0.260	14,600	0.2668	0.00%
2025-06-12	0	0.260	0.260	0.275	0.260	0.275	2,200	587	0.2668	0.260	0.260	0.275	0.260	0.275	2,200	0.2668	0.00%
2025-06-11	0	0.260	0.260	0.280	0.260	0.265	51,600	13,441	0.2605	0.260	0.260	0.280	0.260	0.265	51,600	0.2605	-1.89%
2025-06-10	0	0.265	0.265	0.290	0.265	0.270	61,800	16,519	0.2673	0.265	0.265	0.290	0.265	0.270	61,800	0.2673	0.00%
2025-06-09	0	0.265	0.265	0.290	0.260	0.295	174,800	49,032	0.2805	0.265	0.265	0.290	0.260	0.295	174,800	0.2805	-5.36%
2025-06-06	0	0.028	0.028	0.030	0.028	0.030	4,144,000	119,802	0.0289	0.280	0.280	0.300	0.280	0.300	414,400	0.2891	-9.68%
2025-06-05	0	0.031	0.030	0.032	0.030	0.031	3,094,000	93,876	0.0303	0.310	0.300	0.320	0.300	0.310	309,400	0.3034	0.00%
2025-06-04	0	0.031	0.030	0.032	0.029	0.046	15,374,000	522,262	0.0340	0.310	0.300	0.320	0.290	0.460	1,537,400	0.3397	3.33%
2025-06-03	0	0.030	0.029	0.030	0.030	0.031	2,786,000	83,806	0.0301	0.300	0.290	0.300	0.300	0.310	278,600	0.3008	0.00%
2025-06-02	0	0.030	0.030	0.032	0.029	0.039	3,786,000	120,548	0.0318	0.300	0.300	0.320	0.290	0.390	378,600	0.3184	-6.25%
2025-05-30	0	0.032	0.031	0.033	0.029	0.032	11,536,000	354,180	0.0307	0.320	0.310	0.330	0.290	0.320	1,153,600	0.3070	6.67%
2025-05-29	0	0.030	0.029	0.032	0.028	0.030	3,200,000	93,300	0.0292	0.300	0.290	0.320	0.280	0.300	320,000	0.2916	-6.25%
2025-05-28	0	0.032	0.030	0.032	0.030	0.032	650,000	19,524	0.0300	0.320	0.300	0.320	0.300	0.320	65,000	0.3004	6.67%
2025-05-27	0	0.030	0.028	0.030	0.027	0.030	1,322,000	39,464	0.0299	0.300	0.280	0.300	0.270	0.300	132,200	0.2985	7.14%
2025-05-26	0	0.028	0.028	0.029	0.028	0.029	842,000	24,266	0.0288	0.280	0.280	0.290	0.280	0.290	84,200	0.2882	-3.45%
2025-05-23	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2025-05-22	0	0.029	0.029	0.030	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	3.57%
2025-05-21	0	0.028	0.028	0.032	0.028	0.029	1,080,000	30,250	0.0280	0.280	0.280	0.320	0.280	0.290	108,000	0.2801	-6.67%
2025-05-20	0	0.030	0.030	0.032	0.030	0.030	142,000	4,260	0.0300	0.300	0.300	0.320	0.300	0.300	14,200	0.3000	0.00%
2025-05-19	0	0.030	0.029	0.031	0.026	0.032	620,000	17,540	0.0283	0.300	0.290	0.310	0.260	0.320	62,000	0.2829	7.14%
2025-05-16	0	0.028	0.028	0.031	0.027	0.028	792,000	22,200	0.0280	0.280	0.280	0.310	0.270	0.280	79,200	0.2803	12.00%
2025-05-15	0	0.025	0.025	0.028	0.025	0.028	2,596,000	66,174	0.0255	0.250	0.250	0.280	0.250	0.280	259,600	0.2549	-10.71%
2025-05-14	0	0.028	0.028	0.032	0.027	0.028	434,000	11,962	0.0276	0.280	0.280	0.320	0.270	0.280	43,400	0.2756	-3.45%
2025-05-13	0	0.029	0.026	0.029	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2025-05-12	0	0.029	0.026	0.029	0.025	0.036	5,004,000	140,444	0.0281	0.290	0.260	0.290	0.250	0.360	500,400	0.2807	0.00%
2025-05-09	0	0.029	0.028	0.029	0.028	0.032	1,740,000	49,998	0.0287	0.290	0.280	0.290	0.280	0.320	174,000	0.2873	-3.33%
2025-05-08	0	0.030	0.029	0.030	0.029	0.033	712,000	21,882	0.0307	0.300	0.290	0.300	0.290	0.330	71,200	0.3073	3.45%
2025-05-07	0	0.029	0.028	0.029	0.029	0.031	5,890,000	175,204	0.0297	0.290	0.280	0.290	0.290	0.310	589,000	0.2975	-6.45%
2025-05-06	0	0.031	0.031	0.032	0.030	0.035	1,594,000	48,566	0.0305	0.310	0.310	0.320	0.300	0.350	159,400	0.3047	-8.82%
2025-05-02	0	0.034	0.032	0.034	0.031	0.035	974,000	31,224	0.0321	0.340	0.320	0.340	0.310	0.350	97,400	0.3206	-2.86%
2025-04-30	0	0.035	0.033	0.035	0.032	0.036	590,000	20,132	0.0341	0.350	0.330	0.350	0.320	0.360	59,000	0.3412	-2.78%
2025-04-29	0	0.036	0.037	0.038	0.034	0.037	2,424,000	84,498	0.0349	0.360	0.370	0.380	0.340	0.370	242,400	0.3486	5.88%
2025-04-28	0	0.034	0.031	0.034	0.034	0.037	440,000	15,256	0.0347	0.340	0.310	0.340	0.340	0.370	44,000	0.3467	0.00%
2025-04-25	0	0.034	0.034	0.037	0.034	0.042	2,880,000	104,428	0.0363	0.340	0.340	0.370	0.340	0.420	288,000	0.3626	-8.11%
2025-04-24	0	0.037	0.035	0.037	0.025	0.037	4,966,000	152,128	0.0306	0.370	0.350	0.370	0.250	0.370	496,600	0.3063	32.14%
2025-04-23	0	0.028	0.025	0.028	0.026	0.037	8,212,000	246,620	0.0300	0.280	0.250	0.280	0.260	0.370	821,200	0.3003	-24.32%
2025-04-22	0	0.037	0.035	0.037	0.035	0.042	4,272,000	160,936	0.0377	0.370	0.350	0.370	0.350	0.420	427,200	0.3767	-11.90%
2025-04-17	0	0.042	0.042	0.043	0.041	0.045	1,334,000	58,204	0.0436	0.420	0.420	0.430	0.410	0.450	133,400	0.4363	0.00%
2025-04-16	0	0.042	0.041	0.043	0.042	0.043	1,270,000	53,702	0.0423	0.420	0.410	0.430	0.420	0.430	127,000	0.4229	-4.55%
2025-04-15	0	0.044	0.044	0.045	0.044	0.044	100,000	4,400	0.0440	0.440	0.440	0.450	0.440	0.440	10,000	0.4400	-4.35%
2025-04-14	0	0.046	0.044	0.046	0.042	0.046	1,652,000	73,442	0.0445	0.460	0.440	0.460	0.420	0.460	165,200	0.4446	0.00%
2025-04-11	0	0.046	0.042	0.047	0.045	0.046	866,000	39,096	0.0451	0.460	0.420	0.470	0.450	0.460	86,600	0.4515	6.98%
2025-04-10	0	0.043	0.043	0.045	0.041	0.045	474,000	20,274	0.0428	0.430	0.430	0.450	0.410	0.450	47,400	0.4277	-4.44%
2025-04-09	0	0.045	0.042	0.045	0.044	0.045	760,000	33,500	0.0441	0.450	0.420	0.450	0.440	0.450	76,000	0.4408	2.27%
2025-04-08	0	0.044	0.043	0.044	0.042	0.049	556,000	24,504	0.0441	0.440	0.430	0.440	0.420	0.490	55,600	0.4407	4.76%
2025-04-07	0	0.042	0.042	0.045	0.042	0.045	4,000	174	0.0435	0.420	0.420	0.450	0.420	0.450	400	0.4350	-8.70%
2025-04-03	0	0.046	0.046	0.047	0.044	0.047	532,000	24,602	0.0462	0.460	0.460	0.470	0.440	0.470	53,200	0.4624	2.22%
2025-04-02	0	0.045	0.045	0.048	0.045	0.046	1,092,000	49,402	0.0452	0.450	0.450	0.480	0.450	0.460	109,200	0.4524	-6.25%
2025-04-01	0	0.048	0.046	0.048	0.046	0.049	2,476,000	119,010	0.0481	0.480	0.460	0.480	0.460	0.490	247,600	0.4807	-2.04%
2025-03-31	0	0.049	0.046	0.049	0.048	0.056	2,728,000	136,920	0.0502	0.490	0.460	0.490	0.480	0.560	272,800	0.5019	11.36%
2025-03-28	0	0.044	0.044	0.045	0.044	0.045	1,146,000	51,154	0.0446	0.440	0.440	0.450	0.440	0.450	114,600	0.4464	0.00%
2025-03-27	0	0.044	0.044	0.047	0.044	0.045	460,000	20,680	0.0450	0.440	0.440	0.470	0.440	0.450	46,000	0.4496	-6.38%
2025-03-26	0	0.047	0.045	0.048	0.047	0.047	302,000	14,194	0.0470	0.470	0.450	0.480	0.470	0.470	30,200	0.4700	0.00%
2025-03-25	0	0.047	0.044	0.050	0.047	0.047	480,000	22,660	0.0472	0.470	0.440	0.500	0.470	0.470	48,000	0.4721	0.00%
2025-03-24	0	0.047	0.046	0.047	0.047	0.047	64,000	3,008	0.0470	0.470	0.460	0.470	0.470	0.470	6,400	0.4700	-2.08%
2025-03-21	0	0.048	0.048	0.049	0.048	0.051	614,000	30,632	0.0499	0.480	0.480	0.490	0.480	0.510	61,400	0.4989	-5.88%
2025-03-20	0	0.051	0.050	0.055	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2025-03-19	0	0.051	0.050	0.051	0.051	0.053	252,000	13,236	0.0525	0.510	0.500	0.510	0.510	0.530	25,200	0.5252	-3.77%
2025-03-18	0	0.053	0.053	0.055	0.050	0.053	930,000	48,020	0.0516	0.530	0.530	0.550	0.500	0.530	93,000	0.5163	-1.85%
2025-03-17	0	0.054	0.052	0.054	0.049	0.065	2,560,000	141,402	0.0552	0.540	0.520	0.540	0.490	0.650	256,000	0.5524	10.20%
2025-03-14	0	0.049	0.049	0.059	0.048	0.067	35,696,000	2,257,378	0.0632	0.490	0.490	0.590	0.480	0.670	3,569,600	0.6324	-5.77%
2025-03-13	0	0.052	0.048	0.052	0.052	0.053	32,000	1,666	0.0521	0.520	0.480	0.520	0.520	0.530	3,200	0.5206	4.00%
2025-03-12	0	0.050	0.049	0.053	0.050	0.050	650,000	32,500	0.0500	0.500	0.490	0.530	0.500	0.500	65,000	0.5000	4.17%
2025-03-11	0	0.048	0.047	0.052	0.044	0.066	7,836,000	457,828	0.0584	0.480	0.470	0.520	0.440	0.660	783,600	0.5843	2.13%
2025-03-10	0	0.047	0.047	0.052	0.043	0.076	15,044,000	861,016	0.0572	0.470	0.470	0.520	0.430	0.760	1,504,400	0.5723	11.90%
2025-03-07	0	0.042	0.041	0.045	0.042	0.044	664,000	28,726	0.0433	0.420	0.410	0.450	0.420	0.440	66,400	0.4326	2.44%
2025-03-06	0	0.041	0.041	0.043	0.039	0.059	10,066,000	498,982	0.0496	0.410	0.410	0.430	0.390	0.590	1,006,600	0.4957	-14.58%
2025-03-05	0	0.048	0.045	0.048	0.044	0.048	116,000	5,204	0.0449	0.480	0.450	0.480	0.440	0.480	11,600	0.4486	4.35%
2025-03-04	0	0.046	0.046	0.048	0.045	0.047	68,000	3,180	0.0468	0.460	0.460	0.480	0.450	0.470	6,800	0.4676	-2.13%
2025-03-03	0	0.047	0.044	0.048	0.044	0.047	346,000	15,758	0.0455	0.470	0.440	0.480	0.440	0.470	34,600	0.4554	0.00%
2025-02-28	0	0.047	0.044	0.047	0.044	0.048	1,884,000	89,198	0.0473	0.470	0.440	0.470	0.440	0.480	188,400	0.4735	6.82%
2025-02-27	0	0.044	0.044	0.047	0.044	0.044	330,000	15,360	0.0465	0.440	0.440	0.470	0.440	0.440	33,000	0.4655	0.00%
2025-02-26	0	0.044	0.044	0.045	0.043	0.046	3,760,000	168,454	0.0448	0.440	0.440	0.450	0.430	0.460	376,000	0.4480	-4.35%
2025-02-25	0	0.046	0.043	0.047	0.046	0.046	918,000	42,228	0.0460	0.460	0.430	0.470	0.460	0.460	91,800	0.4600	0.00%
2025-02-24	0	0.046	0.043	0.048	0.046	0.048	242,000	10,946	0.0452	0.460	0.430	0.480	0.460	0.480	24,200	0.4523	0.00%
2025-02-21	0	0.046	0.040	0.047	0.046	0.046	700,000	32,400	0.0463	0.460	0.400	0.470	0.460	0.460	70,000	0.4629	-4.17%
2025-02-20	0	0.048	0.046	0.048	0.042	0.048	2,210,000	103,534	0.0468	0.480	0.460	0.480	0.420	0.480	221,000	0.4685	6.67%
2025-02-19	0	0.045	0.045	0.048	0.045	0.048	776,000	36,136	0.0466	0.450	0.450	0.480	0.450	0.480	77,600	0.4657	-6.25%
2025-02-18	0	0.048	0.045	0.048	0.046	0.048	940,000	43,394	0.0462	0.480	0.450	0.480	0.460	0.480	94,000	0.4616	0.00%
2025-02-17	0	0.048	0.046	0.049	0.047	0.049	980,000	46,986	0.0479	0.480	0.460	0.490	0.470	0.490	98,000	0.4794	0.00%
2025-02-14	0	0.048	0.046	0.049	0.047	0.048	600,000	28,676	0.0478	0.480	0.460	0.490	0.470	0.480	60,000	0.4779	0.00%
2025-02-13	0	0.048	0.047	0.048	0.048	0.049	710,000	34,420	0.0485	0.480	0.470	0.480	0.480	0.490	71,000	0.4848	0.00%
2025-02-12	0	0.048	0.048	0.050	0.048	0.050	80,000	3,960	0.0495	0.480	0.480	0.500	0.480	0.500	8,000	0.4950	0.00%
2025-02-11	0	0.048	0.047	0.048	0.048	0.050	592,000	28,788	0.0486	0.480	0.470	0.480	0.480	0.500	59,200	0.4863	0.00%
2025-02-10	0	0.048	0.048	0.051	0.048	0.051	962,000	46,182	0.0480	0.480	0.480	0.510	0.480	0.510	96,200	0.4801	-7.69%
2025-02-07	0	0.052	0.049	0.052	0.048	0.052	1,284,000	63,994	0.0498	0.520	0.490	0.520	0.480	0.520	128,400	0.4984	4.00%
2025-02-06	0	0.050	0.050	0.052	0.050	0.051	294,000	14,900	0.0507	0.500	0.500	0.520	0.500	0.510	29,400	0.5068	-1.96%
2025-02-05	0	0.051	0.047	0.051	0.051	0.051	12,000	612	0.0510	0.510	0.470	0.510	0.510	0.510	1,200	0.5100	0.00%
2025-02-04	0	0.051	0.047	0.051	0.046	0.054	4,602,000	228,866	0.0497	0.510	0.470	0.510	0.460	0.540	460,200	0.4973	-1.92%
2025-02-03	0	0.052	0.052	0.054	0.049	0.055	1,420,000	71,708	0.0505	0.520	0.520	0.540	0.490	0.550	142,000	0.5050	0.00%
2025-01-28	0	0.052	0.051	0.052	-	-	138,000	7,038	0.0510	0.520	0.510	0.520	-	-	13,800	0.5100	0.00%
2025-01-27	0	0.052	0.052	0.054	0.051	0.055	370,000	19,850	0.0536	0.520	0.520	0.540	0.510	0.550	37,000	0.5365	-3.70%
2025-01-24	0	0.054	0.054	0.055	0.052	0.054	788,000	42,216	0.0536	0.540	0.540	0.550	0.520	0.540	78,800	0.5357	3.85%
2025-01-23	0	0.052	0.052	0.057	-	-	0	0	-	0.520	0.520	0.570	-	-	0	-	0.00%
2025-01-22	0	0.052	0.052	0.056	0.051	0.052	3,260,000	166,970	0.0512	0.520	0.520	0.560	0.510	0.520	326,000	0.5122	1.96%
2025-01-21	0	0.051	0.048	0.051	0.044	0.057	5,544,000	281,494	0.0508	0.510	0.480	0.510	0.440	0.570	554,400	0.5077	-1.92%
2025-01-20	0	0.052	0.054	0.059	0.052	0.059	1,196,000	66,166	0.0553	0.520	0.540	0.590	0.520	0.590	119,600	0.5532	-10.34%
2025-01-17	0	0.058	0.055	0.060	0.057	0.062	426,000	24,650	0.0579	0.580	0.550	0.600	0.570	0.620	42,600	0.5786	0.00%
2025-01-16	0	0.058	0.057	0.059	0.056	0.064	280,000	15,910	0.0568	0.580	0.570	0.590	0.560	0.640	28,000	0.5682	5.45%
2025-01-15	0	0.055	0.057	0.059	0.055	0.062	1,368,000	77,986	0.0570	0.550	0.570	0.590	0.550	0.620	136,800	0.5701	-8.33%
2025-01-14	0	0.060	0.056	0.060	0.056	0.064	1,106,000	64,632	0.0584	0.600	0.560	0.600	0.560	0.640	110,600	0.5844	1.69%
2025-01-13	0	0.059	0.055	0.059	0.060	0.060	2,000	120	0.0600	0.590	0.550	0.590	0.600	0.600	200	0.6000	3.51%
2025-01-10	0	0.057	0.055	0.058	0.057	0.057	110,000	6,100	0.0555	0.570	0.550	0.580	0.570	0.570	11,000	0.5545	9.62%
2025-01-09	0	0.052	0.052	0.058	0.052	0.058	2,344,000	129,070	0.0551	0.520	0.520	0.580	0.520	0.580	234,400	0.5506	-7.14%
2025-01-08	0	0.056	0.055	0.056	0.054	0.059	554,000	31,150	0.0562	0.560	0.550	0.560	0.540	0.590	55,400	0.5623	3.70%
2025-01-07	0	0.054	0.054	0.056	0.053	0.057	848,000	46,644	0.0550	0.540	0.540	0.560	0.530	0.570	84,800	0.5500	0.00%
2025-01-06	0	0.054	0.051	0.060	0.054	0.057	2,238,000	121,366	0.0542	0.540	0.510	0.600	0.540	0.570	223,800	0.5423	-5.26%
2025-01-03	0	0.057	0.057	0.059	0.054	0.056	2,722,000	150,624	0.0553	0.570	0.570	0.590	0.540	0.560	272,200	0.5534	-3.39%
2025-01-02	0	0.059	0.056	0.057	0.055	0.064	3,542,000	206,854	0.0584	0.590	0.560	0.570	0.550	0.640	354,200	0.5840	-7.81%
2024-12-31	0	0.064	0.059	0.064	0.057	0.064	4,240,000	249,462	0.0588	0.640	0.590	0.640	0.570	0.640	424,000	0.5884	28.00%
2024-12-30	0	0.050	0.050	0.054	0.050	0.059	5,666,000	322,018	0.0568	0.500	0.500	0.540	0.500	0.590	566,600	0.5683	-13.79%
2024-12-27	0	0.058	0.057	0.058	0.058	0.060	2,152,000	127,420	0.0592	0.580	0.570	0.580	0.580	0.600	215,200	0.5921	-1.69%
2024-12-24	0	0.059	0.057	0.060	0.057	0.061	1,598,000	95,488	0.0598	0.590	0.570	0.600	0.570	0.610	159,800	0.5975	0.00%
2024-12-23	0	0.059	0.056	0.059	0.054	0.070	4,366,000	253,344	0.0580	0.590	0.560	0.590	0.540	0.700	436,600	0.5803	13.46%
2024-12-20	0	0.052	0.051	0.054	0.050	0.062	1,426,000	72,690	0.0510	0.520	0.510	0.540	0.500	0.620	142,600	0.5097	-3.70%
2024-12-19	0	0.054	0.054	0.055	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2024-12-18	0	0.054	0.051	0.054	0.051	0.054	788,000	40,542	0.0514	0.540	0.510	0.540	0.510	0.540	78,800	0.5145	3.85%
2024-12-17	0	0.052	0.050	0.054	0.048	0.052	824,000	41,804	0.0507	0.520	0.500	0.540	0.480	0.520	82,400	0.5073	8.33%
2024-12-16	0	0.048	0.048	0.052	0.047	0.051	2,350,000	114,426	0.0487	0.480	0.480	0.520	0.470	0.510	235,000	0.4869	-2.04%
2024-12-13	0	0.049	0.051	0.053	0.049	0.049	2,000,000	98,082	0.0490	0.490	0.510	0.530	0.490	0.490	200,000	0.4904	-3.92%
2024-12-12	0	0.051	0.050	0.051	0.050	0.056	3,700,000	188,208	0.0509	0.510	0.500	0.510	0.500	0.560	370,000	0.5087	-3.77%
2024-12-11	0	0.053	0.052	0.054	0.050	0.065	2,844,000	153,094	0.0538	0.530	0.520	0.540	0.500	0.650	284,400	0.5383	0.00%
2024-12-10	0	0.053	0.051	0.053	0.046	0.054	2,910,000	152,978	0.0526	0.530	0.510	0.530	0.460	0.540	291,000	0.5257	15.22%
2024-12-09	0	0.046	0.046	0.049	0.046	0.048	321,400	15,016	0.0467	0.460	0.460	0.490	0.460	0.480	32,140	0.4672	-4.17%
2024-12-06	0	0.048	0.046	0.048	0.046	0.048	534,000	24,892	0.0466	0.480	0.460	0.480	0.460	0.480	53,400	0.4661	4.35%
2024-12-05	0	0.046	0.046	0.049	0.045	0.047	782,000	35,670	0.0456	0.460	0.460	0.490	0.450	0.470	78,200	0.4561	-2.13%
2024-12-04	0	0.047	0.046	0.048	0.045	0.055	3,448,000	162,658	0.0472	0.470	0.460	0.480	0.450	0.550	344,800	0.4717	2.17%
2024-12-03	0	0.046	0.046	0.048	0.045	0.048	2,206,000	101,392	0.0460	0.460	0.460	0.480	0.450	0.480	220,600	0.4596	-2.13%
2024-12-02	0	0.047	0.047	0.049	0.046	0.049	2,070,000	98,712	0.0477	0.470	0.470	0.490	0.460	0.490	207,000	0.4769	2.17%
2024-11-29	0	0.046	0.046	0.050	0.046	0.052	3,152,000	149,276	0.0474	0.460	0.460	0.500	0.460	0.520	315,200	0.4736	-8.00%
2024-11-28	0	0.050	0.049	0.050	0.049	0.059	3,364,000	172,002	0.0511	0.500	0.490	0.500	0.490	0.590	336,400	0.5113	-12.28%
2024-11-27	0	0.057	0.050	0.057	0.052	0.073	5,954,000	345,666	0.0581	0.570	0.500	0.570	0.520	0.730	595,400	0.5806	1.79%
2024-11-26	0	0.056	0.056	0.057	0.044	0.091	6,774,000	377,044	0.0557	0.560	0.560	0.570	0.440	0.910	677,400	0.5566	16.67%
2024-11-25	0	0.048	0.045	0.049	0.045	0.055	4,418,000	212,116	0.0480	0.480	0.450	0.490	0.450	0.550	441,800	0.4801	-4.00%
2024-11-22	0	0.050	0.052	0.054	0.048	0.057	4,088,000	208,798	0.0511	0.500	0.520	0.540	0.480	0.570	408,800	0.5108	-9.09%
2024-11-21	0	0.055	0.052	0.055	0.053	0.070	4,588,000	263,452	0.0574	0.550	0.520	0.550	0.530	0.700	458,800	0.5742	-17.91%
2024-11-20	0	0.067	0.063	0.068	0.059	0.081	7,296,000	488,886	0.0670	0.670	0.630	0.680	0.590	0.810	729,600	0.6701	-6.94%
2024-11-19	0	0.072	0.063	0.072	0.060	0.097	29,942,000	2,148,062	0.0717	0.720	0.630	0.720	0.600	0.970	2,994,200	0.7174	20.00%
2024-11-18	0	0.060	0.055	0.060	0.039	0.069	11,636,000	636,316	0.0547	0.600	0.550	0.600	0.390	0.690	1,163,600	0.5469	57.89%
2024-11-15	0	0.038	0.036	0.039	0.036	0.039	5,876,000	223,670	0.0381	0.380	0.360	0.390	0.360	0.390	587,600	0.3807	-5.00%
2024-11-14	0	0.040	0.040	0.041	0.038	0.040	3,670,000	146,116	0.0398	0.400	0.400	0.410	0.380	0.400	367,000	0.3981	-2.44%
2024-11-13	0	0.041	0.039	0.041	0.040	0.042	452,000	18,584	0.0411	0.410	0.390	0.410	0.400	0.420	45,200	0.4112	0.00%
2024-11-12	0	0.041	0.041	0.043	0.040	0.043	5,940,000	239,646	0.0403	0.410	0.410	0.430	0.400	0.430	594,000	0.4034	-4.65%
2024-11-11	0	0.043	0.042	0.046	0.040	0.046	4,190,000	178,202	0.0425	0.430	0.420	0.460	0.400	0.460	419,000	0.4253	-8.51%
2024-11-08	0	0.047	0.045	0.047	0.045	0.047	368,000	17,244	0.0469	0.470	0.450	0.470	0.450	0.470	36,800	0.4686	2.17%
2024-11-07	0	0.046	0.046	0.047	0.046	0.047	654,000	30,608	0.0468	0.460	0.460	0.470	0.460	0.470	65,400	0.4680	-2.13%
2024-11-06	0	0.047	0.044	0.047	0.043	0.049	1,928,000	86,312	0.0448	0.470	0.440	0.470	0.430	0.490	192,800	0.4477	6.82%
2024-11-05	0	0.044	0.044	0.046	0.044	0.045	1,788,000	80,226	0.0449	0.440	0.440	0.460	0.440	0.450	178,800	0.4487	-4.35%
2024-11-04	0	0.046	0.045	0.046	0.046	0.047	848,000	39,120	0.0461	0.460	0.450	0.460	0.460	0.470	84,800	0.4613	2.22%
2024-11-01	0	0.045	0.044	0.047	0.042	0.052	738,000	34,762	0.0471	0.450	0.440	0.470	0.420	0.520	73,800	0.4710	2.27%
2024-10-31	0	0.044	0.043	0.046	0.044	0.045	514,000	22,792	0.0443	0.440	0.430	0.460	0.440	0.450	51,400	0.4434	-6.38%
2024-10-30	0	0.047	0.045	0.047	0.045	0.047	1,254,000	57,810	0.0461	0.470	0.450	0.470	0.450	0.470	125,400	0.4610	0.00%
2024-10-29	0	0.047	0.047	0.049	0.046	0.052	812,000	38,210	0.0471	0.470	0.470	0.490	0.460	0.520	81,200	0.4706	-4.08%
2024-10-28	0	0.049	0.047	0.049	0.047	0.049	126,000	6,130	0.0487	0.490	0.470	0.490	0.470	0.490	12,600	0.4865	4.26%
2024-10-25	0	0.047	0.047	0.049	0.045	0.049	50,000	2,362	0.0472	0.470	0.470	0.490	0.450	0.490	5,000	0.4724	-4.08%
2024-10-24	0	0.049	0.046	0.049	0.046	0.052	808,000	40,814	0.0505	0.490	0.460	0.490	0.460	0.520	80,800	0.5051	6.52%
2024-10-23	0	0.046	0.045	0.047	0.045	0.052	2,210,000	100,686	0.0456	0.460	0.450	0.470	0.450	0.520	221,000	0.4556	-9.80%
2024-10-22	0	0.051	0.046	0.051	0.045	0.054	5,110,000	250,248	0.0490	0.510	0.460	0.510	0.450	0.540	511,000	0.4897	6.25%
2024-10-21	0	0.048	0.043	0.048	0.040	0.054	10,548,000	468,034	0.0444	0.480	0.430	0.480	0.400	0.540	1,054,800	0.4437	-4.00%
2024-10-18	0	0.050	0.050	0.052	0.050	0.059	7,104,000	367,012	0.0517	0.500	0.500	0.520	0.500	0.590	710,400	0.5166	-16.67%
2024-10-17	0	0.060	0.059	0.064	0.060	0.064	1,772,000	107,728	0.0608	0.600	0.590	0.640	0.600	0.640	177,200	0.6079	0.00%
2024-10-16	0	0.060	0.060	0.065	0.058	0.063	2,102,000	129,722	0.0617	0.600	0.600	0.650	0.580	0.630	210,200	0.6171	-7.69%
2024-10-15	0	0.065	0.063	0.066	0.061	0.071	4,086,000	269,570	0.0660	0.650	0.630	0.660	0.610	0.710	408,600	0.6597	-2.99%
2024-10-14	0	0.067	0.067	0.070	0.067	0.077	2,466,000	177,494	0.0720	0.670	0.670	0.700	0.670	0.770	246,600	0.7198	-10.67%
2024-10-10	0	0.075	0.071	0.075	0.072	0.076	694,000	50,818	0.0732	0.750	0.710	0.750	0.720	0.760	69,400	0.7322	8.70%
2024-10-09	0	0.069	0.067	0.071	0.065	0.079	4,928,000	350,524	0.0711	0.690	0.670	0.710	0.650	0.790	492,800	0.7113	-5.48%
2024-10-08	0	0.073	0.073	0.075	0.070	0.132	9,248,000	776,278	0.0839	0.730	0.730	0.750	0.700	1.320	924,800	0.8394	-5.19%
2024-10-07	0	0.077	0.077	0.080	0.077	0.090	3,730,000	301,944	0.0810	0.770	0.770	0.800	0.770	0.900	373,000	0.8095	-7.23%
2024-10-04	0	0.083	0.083	0.085	0.081	0.085	1,218,000	101,020	0.0829	0.830	0.830	0.850	0.810	0.850	121,800	0.8294	3.75%
2024-10-03	0	0.080	0.077	0.078	0.076	0.083	2,694,000	215,188	0.0799	0.800	0.770	0.780	0.760	0.830	269,400	0.7988	8.11%
2024-10-02	0	0.074	0.070	0.076	0.064	0.107	6,154,000	511,158	0.0831	0.740	0.700	0.760	0.640	1.070	615,400	0.8306	-21.28%
2024-09-30	0	0.094	0.085	0.094	0.077	0.097	5,452,000	501,392	0.0920	0.940	0.850	0.940	0.770	0.970	545,200	0.9196	22.08%
2024-09-27	0	0.077	0.073	0.078	0.074	0.077	1,350,000	101,694	0.0753	0.770	0.730	0.780	0.740	0.770	135,000	0.7533	2.67%
2024-09-26	0	0.075	0.075	0.076	0.075	0.079	1,992,000	154,296	0.0775	0.750	0.750	0.760	0.750	0.790	199,200	0.7746	-1.32%
2024-09-25	0	0.076	0.075	0.078	0.076	0.085	2,992,000	236,370	0.0790	0.760	0.750	0.780	0.760	0.850	299,200	0.7900	-2.56%
2024-09-24	0	0.078	0.078	0.079	0.075	0.083	906,000	70,562	0.0779	0.780	0.780	0.790	0.750	0.830	90,600	0.7788	-6.02%
2024-09-23	0	0.083	0.083	0.086	0.080	0.090	1,188,000	102,908	0.0866	0.830	0.830	0.860	0.800	0.900	118,800	0.8662	5.06%
2024-09-20	0	0.079	0.075	0.076	0.075	0.079	1,250,000	96,026	0.0768	0.790	0.750	0.760	0.750	0.790	125,000	0.7682	5.33%
2024-09-19	0	0.075	0.075	0.077	0.071	0.080	6,820,000	523,570	0.0768	0.750	0.750	0.770	0.710	0.800	682,000	0.7677	-6.25%
2024-09-17	0	0.080	0.077	0.080	0.077	0.095	3,146,600	264,458	0.0840	0.800	0.770	0.800	0.770	0.950	314,660	0.8405	-15.79%
2024-09-16	0	0.095	0.092	0.095	0.095	0.095	380,000	36,100	0.0950	0.950	0.920	0.950	0.950	0.950	38,000	0.9500	4.40%
2024-09-13	0	0.091	0.091	0.095	0.083	0.098	24,328,000	2,193,530	0.0902	0.910	0.910	0.950	0.830	0.980	2,432,800	0.9016	1.11%
2024-09-12	0	0.090	0.090	0.093	0.085	0.095	12,842,000	1,113,462	0.0867	0.900	0.900	0.930	0.850	0.950	1,284,200	0.8670	1.12%
2024-09-11	0	0.089	0.089	0.092	0.079	0.108	5,151,000	458,615	0.0890	0.890	0.890	0.920	0.790	1.080	515,100	0.8903	3.49%
2024-09-10	0	0.086	0.085	0.089	0.072	0.092	4,690,000	377,206	0.0804	0.860	0.850	0.890	0.720	0.920	469,000	0.8043	13.16%
2024-09-09	0	0.076	0.076	0.078	0.070	0.076	2,650,000	190,632	0.0719	0.760	0.760	0.780	0.700	0.760	265,000	0.7194	-5.00%
2024-09-05	0	0.080	0.077	0.081	0.078	0.082	3,108,000	248,220	0.0799	0.800	0.770	0.810	0.780	0.820	310,800	0.7986	-5.88%
2024-09-04	0	0.085	0.085	0.086	0.085	0.092	1,378,000	122,556	0.0889	0.850	0.850	0.860	0.850	0.920	137,800	0.8894	-6.59%
2024-09-03	0	0.091	0.090	0.092	0.090	0.102	2,862,000	268,886	0.0940	0.910	0.900	0.920	0.900	1.020	286,200	0.9395	-5.21%
2024-09-02	0	0.096	0.095	0.098	0.087	0.107	5,174,000	514,418	0.0994	0.960	0.950	0.980	0.870	1.070	517,400	0.9942	-9.43%
2024-08-30	0	0.106	0.103	0.107	0.103	0.112	5,274,000	562,618	0.1067	1.060	1.030	1.070	1.030	1.120	527,400	1.0668	0.00%
2024-08-29	0	0.106	0.105	0.110	0.105	0.113	3,090,000	335,078	0.1084	1.060	1.050	1.100	1.050	1.130	309,000	1.0844	1.92%
2024-08-28	0	0.104	0.105	0.108	0.103	0.118	27,724,000	2,903,789	0.1047	1.040	1.050	1.080	1.030	1.180	2,772,400	1.0474	-5.45%
2024-08-27	0	0.110	0.108	0.111	0.102	0.135	11,375,000	1,265,581	0.1113	1.100	1.080	1.110	1.020	1.350	1,137,500	1.1126	-15.38%
2024-08-26	0	0.130	0.130	0.131	0.128	0.155	15,818,000	2,185,709	0.1382	1.300	1.300	1.310	1.280	1.550	1,581,800	1.3818	-20.25%
2024-08-23	0	0.163	0.157	0.163	0.148	0.188	3,008,000	499,460	0.1660	1.630	1.570	1.630	1.480	1.880	300,800	1.6604	-7.39%
2024-08-22	0	0.176	0.172	0.176	0.151	0.180	3,280,000	548,494	0.1672	1.760	1.720	1.760	1.510	1.800	328,000	1.6722	24.82%
2024-08-21	0	0.141	0.134	0.143	0.119	0.147	25,122,000	3,379,824	0.1345	1.410	1.340	1.430	1.190	1.470	2,512,200	1.3454	20.51%
2024-08-20	0	0.117	0.117	0.120	0.116	0.152	7,820,000	994,644	0.1272	1.170	1.170	1.200	1.160	1.520	782,000	1.2719	-22.00%
2024-08-19	0	0.150	0.145	0.150	0.136	0.176	4,396,000	656,680	0.1494	1.500	1.450	1.500	1.360	1.760	439,600	1.4938	-14.77%
2024-08-16	0	0.176	0.176	0.190	-	-	0	0	-	1.760	1.760	1.900	-	-	0	-	0.00%
2024-08-15	0	0.176	0.175	0.178	0.176	0.182	560,000	100,798	0.1800	1.760	1.750	1.780	1.760	1.820	56,000	1.8000	-2.22%
2024-08-14	0	0.180	0.180	0.209	0.180	0.187	210,000	38,696	0.1843	1.800	1.800	2.090	1.800	1.870	21,000	1.8427	-3.74%
2024-08-13	0	0.187	0.186	0.195	0.187	0.195	68,000	13,080	0.1924	1.870	1.860	1.950	1.870	1.950	6,800	1.9235	-1.58%
2024-08-12	0	0.190	0.185	0.190	0.190	0.210	2,612,000	510,484	0.1954	1.900	1.850	1.900	1.900	2.100	261,200	1.9544	2.70%
2024-08-09	0	0.185	0.179	0.185	0.182	0.187	1,458,000	269,654	0.1849	1.850	1.790	1.850	1.820	1.870	145,800	1.8495	1.65%
2024-08-08	0	0.182	0.182	0.185	0.167	0.227	3,112,000	547,836	0.1760	1.820	1.820	1.850	1.670	2.270	311,200	1.7604	4.00%
2024-08-07	0	0.175	0.168	0.175	0.171	0.177	6,520,000	1,138,026	0.1745	1.750	1.680	1.750	1.710	1.770	652,000	1.7454	-2.23%
2024-08-06	0	0.179	0.172	0.179	0.160	0.180	1,930,000	335,406	0.1738	1.790	1.720	1.790	1.600	1.800	193,000	1.7379	1.13%
2024-08-05	0	0.177	0.170	0.177	0.167	0.200	7,794,000	1,383,136	0.1775	1.770	1.700	1.770	1.670	2.000	779,400	1.7746	-13.66%
2024-08-02	0	0.205	0.200	0.213	0.190	0.210	2,750,000	558,404	0.2031	2.050	2.000	2.130	1.900	2.100	275,000	2.0306	9.63%
2024-08-01	0	0.187	0.188	0.190	0.186	0.220	7,032,000	1,394,438	0.1983	1.870	1.880	1.900	1.860	2.200	703,200	1.9830	-17.98%
2024-07-31	0	0.228	0.225	0.230	0.225	0.234	1,064,000	241,996	0.2274	2.280	2.250	2.300	2.250	2.340	106,400	2.2744	-4.20%
2024-07-30	0	0.238	0.220	0.238	0.238	0.240	1,110,000	265,608	0.2393	2.380	2.200	2.380	2.380	2.400	111,000	2.3929	-0.42%
2024-07-29	0	0.239	0.233	0.239	0.225	0.240	2,822,000	646,030	0.2289	2.390	2.330	2.390	2.250	2.400	282,200	2.2893	6.22%
2024-07-26	0	0.225	0.218	0.226	0.218	0.265	9,268,000	2,212,352	0.2387	2.250	2.180	2.260	2.180	2.650	926,800	2.3871	-5.86%
2024-07-25	0	0.239	0.239	0.240	0.239	0.248	6,656,000	1,609,860	0.2419	2.390	2.390	2.400	2.390	2.480	665,600	2.4187	-2.45%
2024-07-24	0	0.245	0.242	0.250	0.245	0.270	6,174,000	1,567,872	0.2539	2.450	2.420	2.500	2.450	2.700	617,400	2.5395	-3.92%
2024-07-23	0	0.255	0.250	0.255	0.250	0.255	7,966,000	2,019,970	0.2536	2.550	2.500	2.550	2.500	2.550	796,600	2.5357	2.00%
2024-07-22	0	0.250	0.250	0.255	0.250	0.255	5,886,000	1,500,180	0.2549	2.500	2.500	2.550	2.500	2.550	588,600	2.5487	-1.96%
2024-07-19	0	0.255	0.255	0.265	0.250	0.270	8,480,000	2,179,400	0.2570	2.550	2.550	2.650	2.500	2.700	848,000	2.5700	-3.77%
2024-07-18	0	0.265	0.255	0.265	0.255	0.275	5,658,000	1,499,630	0.2650	2.650	2.550	2.650	2.550	2.750	565,800	2.6505	0.00%
2024-07-17	0	0.265	0.265	0.270	0.260	0.275	4,778,000	1,287,110	0.2694	2.650	2.650	2.700	2.600	2.750	477,800	2.6938	-3.64%
2024-07-16	0	0.275	0.265	0.275	0.249	0.275	8,854,000	2,272,418	0.2567	2.750	2.650	2.750	2.490	2.750	885,400	2.5665	10.00%
2024-07-15	0	0.250	0.247	0.255	0.246	0.255	2,228,000	558,588	0.2507	2.500	2.470	2.550	2.460	2.550	222,800	2.5071	1.63%
2024-07-12	0	0.246	0.246	0.250	0.245	0.255	880,000	219,810	0.2498	2.460	2.460	2.500	2.450	2.550	88,000	2.4978	-1.60%
2024-07-11	0	0.250	0.245	0.255	0.245	0.270	6,442,000	1,625,394	0.2523	2.500	2.450	2.550	2.450	2.700	644,200	2.5231	-7.41%
2024-07-10	0	0.270	0.250	0.270	0.249	0.355	17,704,000	5,194,634	0.2934	2.700	2.500	2.700	2.490	3.550	1,770,400	2.9342	5.88%
2024-07-09	0	0.255	0.255	0.260	0.250	0.260	1,820,000	460,490	0.2530	2.550	2.550	2.600	2.500	2.600	182,000	2.5302	0.00%
2024-07-08	0	0.255	0.260	0.270	0.245	0.275	2,742,000	699,948	0.2553	2.550	2.600	2.700	2.450	2.750	274,200	2.5527	-1.92%
2024-07-05	0	0.260	0.250	0.260	0.210	0.275	9,704,000	2,355,290	0.2427	2.600	2.500	2.600	2.100	2.750	970,400	2.4271	-3.70%
2024-07-04	0	0.270	0.265	0.275	0.260	0.280	8,346,000	2,220,890	0.2661	2.700	2.650	2.750	2.600	2.800	834,600	2.6610	-1.82%
2024-07-03	0	0.275	0.275	0.285	0.265	0.285	9,384,000	2,587,440	0.2757	2.750	2.750	2.850	2.650	2.850	938,400	2.7573	-3.51%
2024-07-02	0	0.285	0.285	0.290	0.285	0.350	21,384,000	6,535,870	0.3056	2.850	2.850	2.900	2.850	3.500	2,138,400	3.0564	-6.56%
2024-06-28	0	0.305	0.305	0.310	0.300	0.315	20,624,000	6,295,520	0.3053	3.050	3.050	3.100	3.000	3.150	2,062,400	3.0525	3.39%
2024-06-27	0	0.295	0.295	0.300	0.290	0.300	10,012,000	2,969,560	0.2966	2.950	2.950	3.000	2.900	3.000	1,001,200	2.9660	1.72%
2024-06-26	0	0.290	0.290	0.300	0.285	0.310	12,336,000	3,692,210	0.2993	2.900	2.900	3.000	2.850	3.100	1,233,600	2.9930	-6.45%
2024-06-25	0	0.310	0.305	0.310	0.290	0.330	22,402,000	6,911,050	0.3085	3.100	3.050	3.100	2.900	3.300	2,240,200	3.0850	1.64%
2024-06-24	0	0.305	0.295	0.305	0.280	0.305	15,014,000	4,360,060	0.2904	3.050	2.950	3.050	2.800	3.050	1,501,400	2.9040	12.96%
2024-06-21	0	0.270	0.260	0.270	0.260	0.285	10,014,000	2,708,620	0.2705	2.700	2.600	2.700	2.600	2.850	1,001,400	2.7048	-1.82%
2024-06-20	0	0.275	0.270	0.275	0.255	0.280	8,850,000	2,390,790	0.2701	2.750	2.700	2.750	2.550	2.800	885,000	2.7015	5.77%
2024-06-19	0	0.260	0.255	0.260	0.255	0.280	6,758,000	1,816,330	0.2688	2.600	2.550	2.600	2.550	2.800	675,800	2.6877	-3.70%
2024-06-18	0	0.270	0.260	0.270	0.260	0.275	6,842,000	1,831,170	0.2676	2.700	2.600	2.700	2.600	2.750	684,200	2.6764	3.85%
2024-06-17	0	0.260	0.260	0.265	0.247	0.265	5,444,000	1,375,114	0.2526	2.600	2.600	2.650	2.470	2.650	544,400	2.5259	4.42%
2024-06-14	0	0.249	0.242	0.249	0.242	0.275	2,816,000	737,312	0.2618	2.490	2.420	2.490	2.420	2.750	281,600	2.6183	-4.23%
2024-06-13	0	0.260	0.255	0.260	0.255	0.280	1,148,000	301,420	0.2626	2.600	2.550	2.600	2.550	2.800	114,800	2.6256	-8.77%
2024-06-12	0	0.285	0.285	0.290	0.255	0.300	3,888,000	1,087,300	0.2797	2.850	2.850	2.900	2.550	3.000	388,800	2.7966	-3.39%
2024-06-11	0	0.295	0.270	0.295	0.270	0.300	14,730,000	4,305,220	0.2923	2.950	2.700	2.950	2.700	3.000	1,473,000	2.9228	5.36%
2024-06-07	0	0.280	0.280	0.285	0.260	0.290	13,964,000	3,890,350	0.2786	2.800	2.800	2.850	2.600	2.900	1,396,400	2.7860	3.70%
2024-06-06	0	0.270	0.270	0.275	0.200	0.270	16,034,000	3,898,134	0.2431	2.700	2.700	2.750	2.000	2.700	1,603,400	2.4312	33.66%
2024-06-05	0	0.202	0.202	0.203	0.198	0.220	3,344,000	680,584	0.2035	2.020	2.020	2.030	1.980	2.200	334,400	2.0352	-8.18%
2024-06-04	0	0.220	0.220	0.225	0.220	0.237	1,242,000	279,564	0.2251	2.200	2.200	2.250	2.200	2.370	124,200	2.2509	-4.35%
2024-06-03	0	0.230	0.229	0.238	0.222	0.270	2,258,000	560,632	0.2483	2.300	2.290	2.380	2.220	2.700	225,800	2.4829	-9.80%
2024-05-31	0	0.255	0.245	0.255	0.250	0.310	5,652,000	1,577,840	0.2792	2.550	2.450	2.550	2.500	3.100	565,200	2.7916	-3.77%
2024-05-30	0	0.265	0.260	0.265	0.265	0.300	4,408,000	1,236,390	0.2805	2.650	2.600	2.650	2.650	3.000	440,800	2.8049	-10.17%
2024-05-29	0	0.295	0.295	0.300	0.265	0.320	8,768,000	2,583,370	0.2946	2.950	2.950	3.000	2.650	3.200	876,800	2.9464	7.27%
2024-05-28	0	0.275	0.270	0.275	0.275	0.300	5,302,000	1,508,060	0.2844	2.750	2.700	2.750	2.750	3.000	530,200	2.8443	0.00%
2024-05-27	0	0.275	0.265	0.275	0.203	0.300	11,738,000	3,125,266	0.2663	2.750	2.650	2.750	2.030	3.000	1,173,800	2.6625	37.50%
2024-05-24	0	0.200	0.200	0.201	0.175	0.202	9,658,000	1,869,402	0.1936	2.000	2.000	2.010	1.750	2.020	965,800	1.9356	20.48%
2024-05-23	0	0.166	0.166	0.167	0.149	0.180	6,786,000	1,137,052	0.1676	1.660	1.660	1.670	1.490	1.800	678,600	1.6756	17.73%
2024-05-22	0	0.141	0.145	0.150	0.135	0.145	1,918,000	266,474	0.1389	1.410	1.450	1.500	1.350	1.450	191,800	1.3893	6.02%
2024-05-21	0	0.133	0.133	0.148	0.130	0.151	2,558,000	358,164	0.1400	1.330	1.330	1.480	1.300	1.510	255,800	1.4002	-1.48%
2024-05-20	0	0.135	0.131	0.148	0.130	0.151	3,474,000	476,954	0.1373	1.350	1.310	1.480	1.300	1.510	347,400	1.3729	0.00%
2024-05-17	0	0.135	0.135	0.136	0.121	0.162	2,876,000	395,458	0.1375	1.350	1.350	1.360	1.210	1.620	287,600	1.3750	-7.53%
2024-05-16	0	0.146	0.139	0.147	0.130	0.148	1,882,000	253,238	0.1346	1.460	1.390	1.470	1.300	1.480	188,200	1.3456	14.06%
2024-05-14	0	0.128	0.129	0.144	0.120	0.149	2,396,000	326,146	0.1361	1.280	1.290	1.440	1.200	1.490	239,600	1.3612	-9.22%
2024-05-13	0	0.141	0.141	0.142	0.135	0.146	618,000	86,110	0.1393	1.410	1.410	1.420	1.350	1.460	61,800	1.3934	6.82%
2024-05-10	0	0.132	0.132	0.137	0.120	0.159	7,130,000	990,302	0.1389	1.320	1.320	1.370	1.200	1.590	713,000	1.3889	-14.84%
2024-05-09	0	0.155	0.153	0.155	0.153	0.163	546,000	85,462	0.1565	1.550	1.530	1.550	1.530	1.630	54,600	1.5652	-7.74%
2024-05-08	0	0.168	0.168	0.169	0.163	0.178	438,000	73,242	0.1672	1.680	1.680	1.690	1.630	1.780	43,800	1.6722	5.66%
2024-05-07	0	0.159	0.159	0.167	0.156	0.176	76,000	14,166	0.1864	1.590	1.590	1.670	1.560	1.760	7,600	1.8639	-18.04%
2024-05-06	0	0.194	0.176	0.194	0.168	0.207	3,152,000	607,790	0.1928	1.940	1.760	1.940	1.680	2.070	315,200	1.9283	25.16%
2024-05-03	0	0.155	0.153	0.159	0.155	0.155	100,000	15,500	0.1550	1.550	1.530	1.590	1.550	1.550	10,000	1.5500	0.65%
2024-05-02	0	0.154	0.154	0.164	0.152	0.154	124,000	18,972	0.1530	1.540	1.540	1.640	1.520	1.540	12,400	1.5300	1.99%
2024-04-30	0	0.151	0.151	0.154	0.151	0.151	96,000	14,808	0.1543	1.510	1.510	1.540	1.510	1.510	9,600	1.5425	-2.58%
2024-04-29	0	0.155	0.154	0.155	0.146	0.155	190,000	28,408	0.1495	1.550	1.540	1.550	1.460	1.550	19,000	1.4952	-3.12%
2024-04-26	0	0.160	0.152	0.161	0.147	0.166	384,000	61,238	0.1595	1.600	1.520	1.610	1.470	1.660	38,400	1.5947	1.91%
2024-04-25	0	0.157	0.151	0.158	0.157	0.165	368,000	60,408	0.1642	1.570	1.510	1.580	1.570	1.650	36,800	1.6415	-7.10%
2024-04-24	0	0.169	0.163	0.169	0.167	0.179	168,000	29,232	0.1740	1.690	1.630	1.690	1.670	1.790	16,800	1.7400	3.68%
2024-04-23	0	0.163	0.152	0.173	0.165	0.165	84,000	13,860	0.1650	1.630	1.520	1.730	1.650	1.650	8,400	1.6500	7.95%
2024-04-22	0	0.151	0.152	0.171	0.149	0.150	672,000	100,778	0.1500	1.510	1.520	1.710	1.490	1.500	67,200	1.4997	-5.03%
2024-04-19	0	0.159	0.159	0.170	0.151	0.159	80,000	12,672	0.1584	1.590	1.590	1.700	1.510	1.590	8,000	1.5840	6.00%
2024-04-18	0	0.150	0.150	0.155	0.140	0.166	1,892,000	283,430	0.1498	1.500	1.500	1.550	1.400	1.660	189,200	1.4980	2.74%
2024-04-17	0	0.146	0.146	0.158	0.141	0.207	5,694,000	1,014,438	0.1782	1.460	1.460	1.580	1.410	2.070	569,400	1.7816	-15.12%
2024-04-16	0	0.172	0.171	0.181	0.147	0.180	2,262,000	392,114	0.1733	1.720	1.710	1.810	1.470	1.800	226,200	1.7335	42.15%
2024-04-15	0	0.121	0.123	-	0.120	0.155	338,000	50,814	0.1503	1.210	1.230	-	1.200	1.550	33,800	1.5034	-21.94%
2024-04-12	0	0.155	0.155	0.157	0.149	0.157	348,000	52,158	0.1499	1.550	1.550	1.570	1.490	1.570	34,800	1.4988	4.03%
2024-04-11	0	0.149	0.146	-	0.146	0.155	656,000	98,028	0.1494	1.490	1.460	-	1.460	1.550	65,600	1.4943	-3.87%
2024-04-10	0	0.155	0.155	0.162	0.155	0.162	540,000	85,594	0.1585	1.550	1.550	1.620	1.550	1.620	54,000	1.5851	-3.73%
2024-04-09	0	0.161	0.161	0.180	0.157	0.162	354,000	56,000	0.1582	1.610	1.610	1.800	1.570	1.620	35,400	1.5819	-2.42%
2024-04-08	0	0.165	0.165	0.183	0.165	0.170	428,000	71,110	0.1661	1.650	1.650	1.830	1.650	1.700	42,800	1.6614	-0.60%
2024-04-05	0	0.166	0.166	0.169	0.165	0.175	3,028,000	528,386	0.1745	1.660	1.660	1.690	1.650	1.750	302,800	1.7450	-5.14%
2024-04-03	0	0.175	0.170	0.175	0.165	0.175	694,000	118,914	0.1713	1.750	1.700	1.750	1.650	1.750	69,400	1.7135	6.06%
2024-04-02	0	0.165	0.163	0.170	0.149	0.165	1,248,000	196,026	0.1571	1.650	1.630	1.700	1.490	1.650	124,800	1.5707	14.58%
2024-03-28	0	0.144	0.140	0.159	0.140	0.159	1,846,000	264,312	0.1432	1.440	1.400	1.590	1.400	1.590	184,600	1.4318	0.70%
2024-03-27	0	0.143	0.139	0.143	0.141	0.149	1,336,000	191,450	0.1433	1.430	1.390	1.430	1.410	1.490	133,600	1.4330	-3.38%
2024-03-26	0	0.148	0.142	0.148	0.139	0.179	1,232,000	180,096	0.1462	1.480	1.420	1.480	1.390	1.790	123,200	1.4618	-7.50%
2024-03-25	0	0.160	0.157	0.160	0.161	0.164	66,000	10,716	0.1624	1.600	1.570	1.600	1.610	1.640	6,600	1.6236	-0.62%
2024-03-22	0	0.161	0.161	0.164	0.160	0.180	202,000	32,958	0.1632	1.610	1.610	1.640	1.600	1.800	20,200	1.6316	-10.56%
2024-03-21	0	0.180	0.154	0.180	-	-	0	0	-	1.800	1.540	1.800	-	-	0	-	0.00%
2024-03-20	0	0.180	0.165	0.180	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2024-03-19	0	0.180	0.170	0.180	0.150	0.180	180,000	30,500	0.1694	1.800	1.700	1.800	1.500	1.800	18,000	1.6944	-3.23%
2024-03-18	0	0.186	0.186	0.187	0.180	0.186	260,000	49,176	0.1891	1.860	1.860	1.870	1.800	1.860	26,000	1.8914	0.00%
2024-03-15	0	0.186	0.186	0.192	0.187	0.196	436,000	83,346	0.1912	1.860	1.860	1.920	1.870	1.960	43,600	1.9116	0.54%
2024-03-14	0	0.185	0.159	0.185	0.135	0.189	1,402,000	232,090	0.1655	1.850	1.590	1.850	1.350	1.890	140,200	1.6554	9.47%
2024-03-13	0	0.169	0.165	0.170	0.165	0.174	416,000	69,752	0.1677	1.690	1.650	1.700	1.650	1.740	41,600	1.6767	-2.87%
2024-03-12	0	0.174	0.166	0.169	0.161	0.174	282,000	46,214	0.1639	1.740	1.660	1.690	1.610	1.740	28,200	1.6388	8.07%
2024-03-11	0	0.161	0.161	0.169	0.161	0.174	388,000	66,556	0.1715	1.610	1.610	1.690	1.610	1.740	38,800	1.7154	-2.42%
2024-03-08	0	0.165	0.166	0.174	0.152	0.174	82,000	13,118	0.1600	1.650	1.660	1.740	1.520	1.740	8,200	1.5998	-7.82%
2024-03-07	0	0.179	-	0.179	0.176	0.219	844,000	165,362	0.1959	1.790	-	1.790	1.760	2.190	84,400	1.9593	-17.89%
2024-03-06	0	0.218	0.210	0.220	0.155	0.247	1,040,000	226,972	0.2182	2.180	2.100	2.200	1.550	2.470	104,000	2.1824	45.33%
2024-03-05	0	0.150	0.138	-	0.100	0.150	554,000	64,556	0.1165	1.500	1.380	-	1.000	1.500	55,400	1.1653	30.43%
2024-03-04	0	0.115	0.113	0.115	0.111	0.158	5,236,000	648,298	0.1238	1.150	1.130	1.150	1.110	1.580	523,600	1.2382	-28.12%
2024-03-01	0	0.160	0.154	0.160	0.160	0.181	1,326,000	218,282	0.1646	1.600	1.540	1.600	1.600	1.810	132,600	1.6462	-11.60%
2024-02-29	0	0.181	0.181	0.189	0.180	0.220	1,294,000	250,432	0.1935	1.810	1.810	1.890	1.800	2.200	129,400	1.9353	-14.62%
2024-02-28	0	0.212	0.206	0.215	0.200	0.231	2,712,000	566,816	0.2090	2.120	2.060	2.150	2.000	2.310	271,200	2.0900	-9.79%
2024-02-27	0	0.235	0.230	0.235	0.235	0.243	856,000	205,018	0.2395	2.350	2.300	2.350	2.350	2.430	85,600	2.3951	-4.08%
2024-02-26	0	0.245	0.235	0.243	0.240	0.248	80,000	19,430	0.2429	2.450	2.350	2.430	2.400	2.480	8,000	2.4288	5.15%
2024-02-23	0	0.233	0.230	0.235	0.233	0.260	2,092,000	514,048	0.2457	2.330	2.300	2.350	2.330	2.600	209,200	2.4572	-10.38%
2024-02-22	0	0.260	0.260	0.265	0.255	0.280	1,380,000	352,800	0.2557	2.600	2.600	2.650	2.550	2.800	138,000	2.5565	-3.70%
2024-02-21	0	0.270	0.265	0.270	0.250	0.285	1,570,000	412,720	0.2629	2.700	2.650	2.700	2.500	2.850	157,000	2.6288	-5.26%
2024-02-20	0	0.285	0.275	0.285	0.250	0.295	918,000	245,560	0.2675	2.850	2.750	2.850	2.500	2.950	91,800	2.6749	0.00%
2024-02-19	0	0.285	0.275	0.285	0.265	0.295	868,000	244,920	0.2822	2.850	2.750	2.850	2.650	2.950	86,800	2.8217	-3.39%
2024-02-16	0	0.295	0.280	0.295	0.280	0.305	598,000	175,590	0.2936	2.950	2.800	2.950	2.800	3.050	59,800	2.9363	5.36%
2024-02-15	0	0.280	0.270	0.280	0.265	0.310	2,688,000	749,260	0.2787	2.800	2.700	2.800	2.650	3.100	268,800	2.7874	9.80%
2024-02-14	0	0.255	0.255	0.265	0.250	0.295	2,386,000	653,200	0.2738	2.550	2.550	2.650	2.500	2.950	238,600	2.7376	-13.56%
2024-02-09	0	0.295	0.280	0.295	0.290	0.300	274,000	81,100	0.2960	2.950	2.800	2.950	2.900	3.000	27,400	2.9599	-1.67%
2024-02-08	0	0.300	0.295	0.300	0.290	0.300	88,000	26,060	0.2961	3.000	2.950	3.000	2.900	3.000	8,800	2.9614	0.00%
2024-02-07	0	0.300	0.300	0.305	0.285	0.310	986,000	294,330	0.2985	3.000	3.000	3.050	2.850	3.100	98,600	2.9851	0.00%
2024-02-06	0	0.300	0.300	0.310	0.300	0.315	840,000	258,160	0.3073	3.000	3.000	3.100	3.000	3.150	84,000	3.0733	0.00%
2024-02-05	0	0.300	0.295	0.300	0.295	0.325	1,182,000	356,700	0.3018	3.000	2.950	3.000	2.950	3.250	118,200	3.0178	-4.76%
2024-02-02	0	0.315	0.315	0.325	0.315	0.325	830,000	262,690	0.3165	3.150	3.150	3.250	3.150	3.250	83,000	3.1649	-4.55%
2024-02-01	0	0.330	0.320	0.330	0.320	0.365	3,746,000	1,260,050	0.3364	3.300	3.200	3.300	3.200	3.650	374,600	3.3637	-9.59%
2024-01-31	0	0.365	0.360	0.380	0.320	0.390	7,070,000	2,516,710	0.3560	3.650	3.600	3.800	3.200	3.900	707,000	3.5597	12.31%
2024-01-30	0	0.325	0.320	0.325	0.315	0.330	1,036,000	331,910	0.3204	3.250	3.200	3.250	3.150	3.300	103,600	3.2038	4.84%
2024-01-29	0	0.310	0.305	0.310	0.280	0.310	696,000	215,020	0.3089	3.100	3.050	3.100	2.800	3.100	69,600	3.0894	6.90%
2024-01-26	0	0.290	0.290	0.305	0.270	0.315	2,950,000	862,640	0.2924	2.900	2.900	3.050	2.700	3.150	295,000	2.9242	-4.92%
2024-01-25	0	0.305	0.305	0.315	0.305	0.365	3,444,000	1,133,280	0.3291	3.050	3.050	3.150	3.050	3.650	344,400	3.2906	-12.86%
2024-01-24	0	0.350	0.340	0.350	0.335	0.350	1,672,000	578,670	0.3461	3.500	3.400	3.500	3.350	3.500	167,200	3.4609	2.94%
2024-01-23	0	0.340	0.330	0.340	0.330	0.355	4,934,000	1,696,850	0.3439	3.400	3.300	3.400	3.300	3.550	493,400	3.4391	-6.85%
2024-01-22	0	0.365	0.360	0.365	0.325	0.375	6,938,000	2,468,600	0.3558	3.650	3.600	3.650	3.250	3.750	693,800	3.5581	15.87%
2024-01-19	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2024-01-18	0	0.315	0.315	0.320	0.310	0.325	3,186,000	1,019,570	0.3200	3.150	3.150	3.200	3.100	3.250	318,600	3.2002	0.00%
2024-01-17	0	0.315	0.310	0.315	0.290	0.330	4,384,000	1,325,650	0.3024	3.150	3.100	3.150	2.900	3.300	438,400	3.0238	8.62%
2024-01-16	0	0.290	0.285	0.290	0.290	0.345	1,588,000	481,460	0.3032	2.900	2.850	2.900	2.900	3.450	158,800	3.0319	-7.94%
2024-01-15	0	0.315	0.290	0.320	0.285	0.335	4,144,000	1,268,130	0.3060	3.150	2.900	3.200	2.850	3.350	414,400	3.0602	-1.56%
2024-01-12	0	0.320	0.310	0.320	0.290	0.345	7,990,000	2,488,850	0.3115	3.200	3.100	3.200	2.900	3.450	799,000	3.1150	-7.25%
2024-01-11	0	0.345	0.340	0.345	0.280	0.345	7,028,000	2,233,750	0.3178	3.450	3.400	3.450	2.800	3.450	702,800	3.1784	21.05%
2024-01-10	0	0.285	0.285	0.295	0.265	0.300	1,960,000	568,300	0.2899	2.850	2.850	2.950	2.650	3.000	196,000	2.8995	0.00%
2024-01-09	0	0.285	0.275	0.285	0.250	0.300	3,382,000	930,120	0.2750	2.850	2.750	2.850	2.500	3.000	338,200	2.7502	7.55%
2024-01-08	0	0.265	0.255	0.265	0.255	0.300	846,000	225,580	0.2666	2.650	2.550	2.650	2.550	3.000	84,600	2.6664	1.92%
2024-01-05	0	0.260	0.255	0.260	0.225	0.265	2,028,000	509,924	0.2514	2.600	2.550	2.600	2.250	2.650	202,800	2.5144	1.96%
2024-01-04	0	0.255	0.250	0.255	0.250	0.285	2,118,000	561,390	0.2651	2.550	2.500	2.550	2.500	2.850	211,800	2.6506	-5.56%
2024-01-03	0	0.270	0.265	0.270	0.232	0.305	6,684,000	1,742,556	0.2607	2.700	2.650	2.700	2.320	3.050	668,400	2.6071	16.38%
2024-01-02	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2023-12-29	0	0.232	0.222	0.232	0.221	0.325	22,320,000	6,314,030	0.2829	2.320	2.220	2.320	2.210	3.250	2,232,000	2.8289	-20.00%
2023-12-28	0	0.290	0.280	0.295	0.280	0.360	10,416,000	3,291,740	0.3160	2.900	2.800	2.950	2.800	3.600	1,041,600	3.1603	-4.92%
2023-12-27	0	0.305	0.285	0.305	0.209	0.325	16,784,000	4,797,804	0.2859	3.050	2.850	3.050	2.090	3.250	1,678,400	2.8586	47.34%
2023-12-22	0	0.207	0.207	0.210	0.186	0.215	7,718,000	1,518,670	0.1968	2.070	2.070	2.100	1.860	2.150	771,800	1.9677	8.95%
2023-12-21	0	0.190	0.186	0.193	0.178	0.194	6,232,000	1,158,156	0.1858	1.900	1.860	1.930	1.780	1.940	623,200	1.8584	7.95%
2023-12-20	0	0.176	0.169	0.176	0.159	0.176	1,456,000	249,690	0.1715	1.760	1.690	1.760	1.590	1.760	145,600	1.7149	12.82%
2023-12-19	0	0.156	0.156	0.161	0.145	0.168	6,212,000	976,290	0.1572	1.560	1.560	1.610	1.450	1.680	621,200	1.5716	6.12%
2023-12-18	0	0.147	0.144	0.147	0.140	0.150	3,560,000	520,780	0.1463	1.470	1.440	1.470	1.400	1.500	356,000	1.4629	0.00%
2023-12-15	0	0.147	0.143	0.147	0.140	0.152	4,738,000	693,358	0.1463	1.470	1.430	1.470	1.400	1.520	473,800	1.4634	1.38%
2023-12-14	0	0.145	0.141	0.145	0.136	0.148	2,360,000	336,302	0.1425	1.450	1.410	1.450	1.360	1.480	236,000	1.4250	-2.03%
2023-12-13	0	0.148	0.143	0.148	0.139	0.152	2,922,000	428,606	0.1467	1.480	1.430	1.480	1.390	1.520	292,200	1.4668	2.07%
2023-12-12	0	0.145	0.139	0.145	0.138	0.150	10,386,000	1,503,942	0.1448	1.450	1.390	1.450	1.380	1.500	1,038,600	1.4480	8.21%
2023-12-11	0	0.134	0.133	0.139	0.130	0.149	13,388,000	1,921,906	0.1436	1.340	1.330	1.390	1.300	1.490	1,338,800	1.4355	-2.90%
2023-12-08	0	0.138	0.136	0.139	0.130	0.150	8,116,000	1,138,968	0.1403	1.380	1.360	1.390	1.300	1.500	811,600	1.4034	-7.38%
2023-12-07	0	0.149	0.143	0.149	0.128	0.153	9,318,000	1,334,450	0.1432	1.490	1.430	1.490	1.280	1.530	931,800	1.4321	16.41%
2023-12-06	0	0.128	0.122	0.128	0.111	0.128	7,778,000	955,530	0.1229	1.280	1.220	1.280	1.110	1.280	777,800	1.2285	15.32%
2023-12-05	0	0.111	0.105	0.111	0.091	0.111	2,414,000	245,630	0.1018	1.110	1.050	1.110	0.910	1.110	241,400	1.0175	16.84%
2023-12-04	0	0.095	0.088	0.095	0.088	0.120	6,324,000	625,520	0.0989	0.950	0.880	0.950	0.880	1.200	632,400	0.9891	-16.67%
2023-12-01	0	0.114	0.111	0.119	0.110	0.127	34,292,000	3,442,474	0.1004	1.140	1.110	1.190	1.100	1.270	3,429,200	1.0039	4.59%
2023-11-30	0	0.109	0.107	0.120	0.090	0.120	6,910,000	717,590	0.1038	1.090	1.070	1.200	0.900	1.200	691,000	1.0385	17.20%
2023-11-29	0	0.093	0.088	0.093	0.085	0.098	4,230,000	385,396	0.0911	0.930	0.880	0.930	0.850	0.980	423,000	0.9111	-4.12%
2023-11-28	0	0.097	0.090	0.097	0.080	0.110	11,912,000	1,055,438	0.0886	0.970	0.900	0.970	0.800	1.100	1,191,200	0.8860	-2.02%
2023-11-27	0	0.099	0.088	0.098	0.067	0.135	24,266,000	2,065,878	0.0851	0.990	0.880	0.980	0.670	1.350	2,426,600	0.8513	-16.81%
2023-11-24	0	0.119	0.119	0.121	0.116	0.140	15,532,000	1,890,220	0.1217	1.190	1.190	1.210	1.160	1.400	1,553,200	1.2170	-15.60%
2023-11-23	0	0.141	0.135	0.141	0.129	0.170	3,738,000	518,404	0.1387	1.410	1.350	1.410	1.290	1.700	373,800	1.3868	9.30%
2023-11-22	0	0.129	0.129	-	0.118	0.127	3,480,000	416,292	0.1196	1.290	1.290	-	1.180	1.270	348,000	1.1962	1.57%
2023-11-21	0	0.127	0.123	0.127	0.121	0.141	2,878,000	367,964	0.1279	1.270	1.230	1.270	1.210	1.410	287,800	1.2785	-8.63%
2023-11-20	0	0.139	0.134	0.139	0.132	0.155	5,866,000	833,360	0.1421	1.390	1.340	1.390	1.320	1.550	586,600	1.4207	-7.33%
2023-11-17	0	0.150	0.150	0.154	0.143	0.189	6,148,000	999,280	0.1625	1.500	1.500	1.540	1.430	1.890	614,800	1.6254	-15.73%
2023-11-16	0	0.178	0.170	0.180	0.165	0.188	4,832,000	853,734	0.1767	1.780	1.700	1.800	1.650	1.880	483,200	1.7668	0.00%
2023-11-15	0	0.178	0.176	0.183	0.165	0.193	5,738,000	1,013,030	0.1765	1.780	1.760	1.830	1.650	1.930	573,800	1.7655	-3.26%
2023-11-14	0	0.184	0.175	0.184	0.154	0.190	9,152,000	1,592,958	0.1741	1.840	1.750	1.840	1.540	1.900	915,200	1.7406	15.00%
2023-11-13	0	0.160	0.156	0.160	0.129	0.178	4,504,000	681,530	0.1513	1.600	1.560	1.600	1.290	1.780	450,400	1.5132	24.03%
2023-11-10	0	0.129	0.126	0.136	0.123	0.135	1,692,000	218,166	0.1289	1.290	1.260	1.360	1.230	1.350	169,200	1.2894	-0.77%
2023-11-09	0	0.130	0.130	0.133	0.111	0.137	7,666,000	962,140	0.1255	1.300	1.300	1.330	1.110	1.370	766,600	1.2551	-5.11%
2023-11-08	0	0.137	0.132	0.137	0.128	0.146	8,390,000	1,119,844	0.1335	1.370	1.320	1.370	1.280	1.460	839,000	1.3347	8.73%
2023-11-07	0	0.126	0.123	0.130	0.125	0.198	25,430,000	3,789,080	0.1490	1.260	1.230	1.300	1.250	1.980	2,543,000	1.4900	-26.74%
2023-11-06	0	0.172	0.160	0.172	0.103	0.200	38,284,000	5,958,708	0.1556	1.720	1.600	1.720	1.030	2.000	3,828,400	1.5564	70.30%
2023-11-03	0	0.101	0.098	0.101	0.072	0.104	52,798,000	4,697,170	0.0890	1.010	0.980	1.010	0.720	1.040	5,279,800	0.8896	40.28%
2023-11-02	0	0.072	0.065	0.072	0.045	0.072	22,518,000	1,406,910	0.0625	0.720	0.650	0.720	0.450	0.720	2,251,800	0.6248	60.00%
2023-11-01	0	0.045	0.044	0.045	0.041	0.045	8,284,000	349,118	0.0421	0.450	0.440	0.450	0.410	0.450	828,400	0.4214	7.14%
2023-10-31	0	0.042	0.042	0.043	0.039	0.047	18,162,000	749,912	0.0413	0.420	0.420	0.430	0.390	0.470	1,816,200	0.4129	0.00%
2023-10-30	0	0.042	0.042	0.043	0.040	0.054	14,400,000	638,266	0.0443	0.420	0.420	0.430	0.400	0.540	1,440,000	0.4432	-20.75%
2023-10-27	0	0.053	0.053	0.056	0.045	0.076	58,938,000	3,402,046	0.0577	0.530	0.530	0.560	0.450	0.760	5,893,800	0.5772	-5.36%
2023-10-26	0	0.056	0.056	0.057	0.052	0.090	37,818,000	2,246,692	0.0594	0.560	0.560	0.570	0.520	0.900	3,781,800	0.5941	1.82%
2023-10-25	0	0.055	0.055	0.062	0.049	0.075	13,746,000	787,800	0.0573	0.550	0.550	0.620	0.490	0.750	1,374,600	0.5731	14.58%
2023-10-24	0	0.048	0.048	0.055	0.047	0.071	2,606,000	146,006	0.0560	0.480	0.480	0.550	0.470	0.710	260,600	0.5603	-12.73%
2023-10-20	0	0.055	0.055	0.063	0.051	0.069	1,716,000	95,998	0.0559	0.550	0.550	0.630	0.510	0.690	171,600	0.5594	-19.12%
2023-10-19	0	0.068	0.065	0.068	0.068	0.070	1,758,000	120,152	0.0683	0.680	0.650	0.680	0.680	0.700	175,800	0.6835	-6.85%
2023-10-18	0	0.073	0.070	0.074	0.070	0.084	1,378,000	100,562	0.0730	0.730	0.700	0.740	0.700	0.840	137,800	0.7298	-8.75%
2023-10-17	0	0.080	0.075	0.080	0.070	0.090	9,876,000	763,140	0.0773	0.800	0.750	0.800	0.700	0.900	987,600	0.7727	0.00%
2023-10-16	0	0.080	0.077	0.080	0.060	0.096	18,098,000	1,346,012	0.0744	0.800	0.770	0.800	0.600	0.960	1,809,800	0.7437	33.33%
2023-10-13	0	0.060	0.060	0.065	0.053	0.068	9,708,000	565,206	0.0582	0.600	0.600	0.650	0.530	0.680	970,800	0.5822	13.21%
2023-10-12	0	0.053	0.045	0.053	0.041	0.054	5,324,000	269,896	0.0507	0.530	0.450	0.530	0.410	0.540	532,400	0.5069	29.27%
2023-10-11	0	0.041	0.041	0.042	0.035	0.051	3,898,000	182,032	0.0467	0.410	0.410	0.420	0.350	0.510	389,800	0.4670	24.24%
2023-10-10	0	0.033	0.033	0.035	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	3.12%
2023-10-09	0	0.032	0.032	0.037	0.031	0.036	1,190,000	39,774	0.0334	0.320	0.320	0.370	0.310	0.360	119,000	0.3342	-17.95%
2023-10-06	0	0.039	0.039	0.042	0.032	0.053	9,504,000	393,248	0.0414	0.390	0.390	0.420	0.320	0.530	950,400	0.4138	-17.02%
2023-10-05	0	0.047	0.041	0.048	0.047	0.047	256,000	11,888	0.0464	0.470	0.410	0.480	0.470	0.470	25,600	0.4644	9.30%
2023-10-04	0	0.043	0.041	0.046	0.039	0.043	654,000	27,756	0.0424	0.430	0.410	0.460	0.390	0.430	65,400	0.4244	13.16%
2023-10-03	0	0.038	0.034	0.046	-	-	0	0	-	0.380	0.340	0.460	-	-	0	-	0.00%
2023-09-29	0	0.038	0.036	0.045	-	-	0	0	-	0.380	0.360	0.450	-	-	0	-	0.00%
2023-09-28	0	0.038	0.038	0.045	0.038	0.039	190,000	7,402	0.0390	0.380	0.380	0.450	0.380	0.390	19,000	0.3896	0.00%
2023-09-27	0	0.038	0.038	0.040	0.038	0.040	106,000	4,228	0.0399	0.380	0.380	0.400	0.380	0.400	10,600	0.3989	0.00%
2023-09-26	0	0.038	0.038	0.046	0.036	0.038	1,258,000	46,070	0.0366	0.380	0.380	0.460	0.360	0.380	125,800	0.3662	-5.00%
2023-09-25	0	0.040	0.036	0.049	-	-	0	0	-	0.400	0.360	0.490	-	-	0	-	0.00%
2023-09-22	0	0.040	0.040	0.042	0.040	0.042	74,000	3,084	0.0417	0.400	0.400	0.420	0.400	0.420	7,400	0.4168	0.00%
2023-09-21	0	0.040	0.037	0.040	0.035	0.040	1,864,000	71,816	0.0385	0.400	0.370	0.400	0.350	0.400	186,400	0.3853	14.29%
2023-09-20	0	0.035	0.035	0.037	0.033	0.036	182,000	6,290	0.0346	0.350	0.350	0.370	0.330	0.360	18,200	0.3456	6.06%
2023-09-19	0	0.033	0.031	0.034	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2023-09-18	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-09-15	0	0.033	0.033	0.034	0.030	0.034	2,130,000	70,762	0.0332	0.330	0.330	0.340	0.300	0.340	213,000	0.3322	3.12%
2023-09-14	0	0.032	0.032	0.033	0.031	0.038	52,768,000	1,695,756	0.0321	0.320	0.320	0.330	0.310	0.380	5,276,800	0.3214	-23.81%
2023-09-13	0	0.042	0.042	0.051	-	-	0	0	-	0.420	0.420	0.510	-	-	0	-	0.00%
2023-09-12	0	0.042	0.039	0.042	0.042	0.043	870,000	36,520	0.0420	0.420	0.390	0.420	0.420	0.430	87,000	0.4198	13.51%
2023-09-11	0	0.037	0.032	0.041	-	-	0	0	-	0.370	0.320	0.410	-	-	0	-	0.00%
2023-09-07	0	0.037	0.037	0.041	0.037	0.037	136,000	5,032	0.0370	0.370	0.370	0.410	0.370	0.370	13,600	0.3700	-11.90%
2023-09-06	0	0.042	0.034	0.043	-	-	0	0	-	0.420	0.340	0.430	-	-	0	-	-2.33%
2023-09-05	0	0.043	0.033	0.043	0.036	0.043	632,000	24,224	0.0383	0.430	0.330	0.430	0.360	0.430	63,200	0.3833	0.00%
2023-09-04	0	0.043	0.038	0.043	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-4.44%
2023-08-31	0	0.045	0.038	0.045	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	-2.17%
2023-08-30	0	0.046	0.038	0.046	-	-	0	0	-	0.460	0.380	0.460	-	-	0	-	-2.13%
2023-08-29	0	0.047	0.037	0.047	0.037	0.051	7,780	306	0.0393	0.470	0.370	0.470	0.370	0.510	778	0.3933	11.90%
2023-08-28	0	0.042	0.037	0.042	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2023-08-25	0	0.042	0.037	0.042	0.040	0.042	114,000	4,576	0.0401	0.420	0.370	0.420	0.400	0.420	11,400	0.4014	0.00%
2023-08-24	0	0.042	0.038	0.059	-	-	0	0	-	0.420	0.380	0.590	-	-	0	-	0.00%
2023-08-23	0	0.042	0.038	0.059	-	-	0	0	-	0.420	0.380	0.590	-	-	0	-	0.00%
2023-08-22	0	0.042	0.038	0.058	-	-	0	0	-	0.420	0.380	0.580	-	-	0	-	0.00%
2023-08-21	0	0.042	0.038	0.056	-	-	0	0	-	0.420	0.380	0.560	-	-	0	-	0.00%
2023-08-18	0	0.042	0.036	0.056	-	-	0	0	-	0.420	0.360	0.560	-	-	0	-	0.00%
2023-08-17	0	0.042	0.041	0.052	-	-	0	0	-	0.420	0.410	0.520	-	-	0	-	0.00%
2023-08-16	0	0.042	0.041	0.056	-	-	0	0	-	0.420	0.410	0.560	-	-	0	-	0.00%
2023-08-15	0	0.042	0.042	0.057	-	-	0	0	-	0.420	0.420	0.570	-	-	0	-	0.00%
2023-08-14	0	0.042	0.042	0.047	0.039	0.053	566,000	29,970	0.0530	0.420	0.420	0.470	0.390	0.530	56,600	0.5295	-14.29%
2023-08-11	0	0.049	0.038	0.049	-	-	0	0	-	0.490	0.380	0.490	-	-	0	-	0.00%
2023-08-10	0	0.049	0.038	0.049	-	-	0	0	-	0.490	0.380	0.490	-	-	0	-	-9.26%
2023-08-09	0	0.054	0.037	0.054	0.037	0.054	14,000	602	0.0430	0.540	0.370	0.540	0.370	0.540	1,400	0.4300	22.73%
2023-08-08	0	0.044	0.037	0.044	-	-	0	0	-	0.440	0.370	0.440	-	-	0	-	-2.22%
2023-08-07	0	0.045	0.037	0.045	-	-	0	0	-	0.450	0.370	0.450	-	-	0	-	0.00%
2023-08-04	0	0.045	0.037	0.045	0.045	0.045	2,000	90	0.0450	0.450	0.370	0.450	0.450	0.450	200	0.4500	0.00%
2023-08-03	0	0.045	0.036	0.045	-	-	0	0	-	0.450	0.360	0.450	-	-	0	-	0.00%
2023-08-02	0	0.045	0.038	0.045	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-08-01	0	0.045	0.045	0.053	-	-	0	0	-	0.450	0.450	0.530	-	-	0	-	2.27%
2023-07-31	0	0.044	0.044	0.057	-	-	0	0	-	0.440	0.440	0.570	-	-	0	-	0.00%
2023-07-28	0	0.044	0.038	0.044	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2023-07-27	0	0.044	0.039	0.044	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2023-07-26	0	0.044	0.038	0.056	0.044	0.044	100,000	4,400	0.0440	0.440	0.380	0.560	0.440	0.440	10,000	0.4400	0.00%
2023-07-25	0	0.044	0.038	0.050	-	-	0	0	-	0.440	0.380	0.500	-	-	0	-	0.00%
2023-07-24	0	0.044	0.038	0.055	-	-	0	0	-	0.440	0.380	0.550	-	-	0	-	0.00%
2023-07-21	0	0.044	0.039	0.044	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2023-07-20	0	0.044	0.038	0.057	-	-	0	0	-	0.440	0.380	0.570	-	-	0	-	0.00%
2023-07-19	0	0.044	0.038	0.056	-	-	0	0	-	0.440	0.380	0.560	-	-	0	-	0.00%
2023-07-18	0	0.044	0.037	0.057	-	-	0	0	-	0.440	0.370	0.570	-	-	0	-	0.00%
2023-07-14	0	0.044	0.038	0.056	-	-	0	0	-	0.440	0.380	0.560	-	-	0	-	0.00%
2023-07-13	0	0.044	0.039	0.057	-	-	0	0	-	0.440	0.390	0.570	-	-	0	-	0.00%
2023-07-12	0	0.044	0.038	0.053	-	-	0	0	-	0.440	0.380	0.530	-	-	0	-	0.00%
2023-07-11	0	0.044	0.039	0.053	-	-	0	0	-	0.440	0.390	0.530	-	-	0	-	0.00%
2023-07-10	0	0.044	0.039	0.047	0.039	0.039	18,000	702	0.0390	0.440	0.390	0.470	0.390	0.390	1,800	0.3900	-6.38%
2023-07-07	0	0.047	0.038	0.052	-	-	0	0	-	0.470	0.380	0.520	-	-	0	-	0.00%
2023-07-06	0	0.047	0.043	0.051	-	-	0	0	-	0.470	0.430	0.510	-	-	0	-	0.00%
2023-07-05	0	0.047	0.043	0.047	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2023-07-04	0	0.047	0.041	0.047	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2023-07-03	0	0.047	0.045	0.047	0.042	0.055	2,002,000	101,500	0.0507	0.470	0.450	0.470	0.420	0.550	200,200	0.5070	11.90%
2023-06-30	0	0.042	0.042	0.045	0.036	0.042	1,550,000	60,938	0.0393	0.420	0.420	0.450	0.360	0.420	155,000	0.3931	20.00%
2023-06-29	0	0.035	0.035	0.039	0.035	0.040	810,000	32,390	0.0400	0.350	0.350	0.390	0.350	0.400	81,000	0.3999	-5.41%
2023-06-28	0	0.037	0.031	0.037	0.037	0.037	128,000	4,726	0.0369	0.370	0.310	0.370	0.370	0.370	12,800	0.3692	5.71%
2023-06-27	0	0.035	0.033	0.037	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2023-06-26	0	0.035	0.030	0.038	0.034	0.035	212,000	7,410	0.0350	0.350	0.300	0.380	0.340	0.350	21,200	0.3495	16.67%
2023-06-23	0	0.030	0.030	0.033	0.030	0.034	316,000	9,662	0.0306	0.300	0.300	0.330	0.300	0.340	31,600	0.3058	-14.29%
2023-06-21	0	0.035	0.031	0.040	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2023-06-20	0	0.035	0.031	0.038	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2023-06-19	0	0.035	0.031	0.038	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2023-06-16	0	0.035	0.033	0.038	0.035	0.035	28,000	980	0.0350	0.350	0.330	0.380	0.350	0.350	2,800	0.3500	2.94%
2023-06-15	0	0.034	0.030	0.035	0.031	0.037	260,000	8,530	0.0328	0.340	0.300	0.350	0.310	0.370	26,000	0.3281	-8.11%
2023-06-14	0	0.037	0.031	0.037	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	-2.63%
2023-06-13	0	0.038	0.032	0.038	0.039	0.042	202,000	7,884	0.0390	0.380	0.320	0.380	0.390	0.420	20,200	0.3903	18.75%
2023-06-12	0	0.032	0.032	0.034	0.032	0.034	122,000	4,144	0.0340	0.320	0.320	0.340	0.320	0.340	12,200	0.3397	-8.57%
2023-06-09	0	0.035	0.034	0.036	0.033	0.035	88,000	3,000	0.0341	0.350	0.340	0.360	0.330	0.350	8,800	0.3409	-2.78%
2023-06-08	0	0.036	0.032	0.036	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2023-06-07	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2023-06-06	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-06-05	0	0.036	0.034	0.036	0.036	0.036	110,000	3,960	0.0360	0.360	0.340	0.360	0.360	0.360	11,000	0.3600	0.00%
2023-06-02	0	0.036	0.035	0.040	-	-	0	0	-	0.360	0.350	0.400	-	-	0	-	0.00%
2023-06-01	0	0.036	0.031	0.040	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2023-05-31	0	0.036	0.030	0.039	-	-	0	0	-	0.360	0.300	0.390	-	-	0	-	0.00%
2023-05-30	0	0.036	0.031	0.036	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2023-05-29	0	0.036	0.036	0.040	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2023-05-25	0	0.036	0.034	0.040	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2023-05-24	0	0.036	0.031	0.040	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2023-05-23	0	0.036	0.034	0.040	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2023-05-22	0	0.036	0.034	0.039	-	-	0	0	-	0.360	0.340	0.390	-	-	0	-	0.00%
2023-05-19	0	0.036	0.034	0.039	-	-	0	0	-	0.360	0.340	0.390	-	-	0	-	0.00%
2023-05-18	0	0.036	0.030	0.036	0.033	0.036	176,000	6,086	0.0346	0.360	0.300	0.360	0.330	0.360	17,600	0.3458	-5.26%
2023-05-17	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2023-05-16	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2023-05-15	0	0.038	0.034	0.038	0.034	0.038	30,000	1,068	0.0356	0.380	0.340	0.380	0.340	0.380	3,000	0.3560	15.15%
2023-05-12	0	0.033	0.031	0.033	0.032	0.033	584,000	18,902	0.0324	0.330	0.310	0.330	0.320	0.330	58,400	0.3237	-10.81%
2023-05-11	0	0.037	0.033	0.037	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-2.63%
2023-05-10	0	0.038	0.034	0.039	-	-	1,266,000	44,310	0.0350	0.380	0.340	0.390	-	-	126,600	0.3500	-2.56%
2023-05-09	0	0.039	0.034	0.040	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	-2.50%
2023-05-08	0	0.040	0.034	0.043	-	-	0	0	-	0.400	0.340	0.430	-	-	0	-	0.00%
2023-05-05	0	0.040	0.034	0.041	-	-	0	0	-	0.400	0.340	0.410	-	-	0	-	0.00%
2023-05-04	0	0.040	0.034	0.041	-	-	0	0	-	0.400	0.340	0.410	-	-	0	-	0.00%
2023-05-03	0	0.040	0.035	0.043	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2023-05-02	0	0.040	0.035	0.043	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2023-04-28	0	0.040	0.036	0.040	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2023-04-27	0	0.040	0.035	0.041	-	-	0	0	-	0.400	0.350	0.410	-	-	0	-	0.00%
2023-04-26	0	0.040	0.036	0.042	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2023-04-25	0	0.040	0.035	0.043	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2023-04-24	0	0.040	0.036	0.042	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2023-04-21	0	0.040	0.036	0.044	-	-	0	0	-	0.400	0.360	0.440	-	-	0	-	0.00%
2023-04-20	0	0.040	0.035	0.045	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2023-04-19	0	0.040	0.035	0.046	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2023-04-18	0	0.040	0.035	0.046	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2023-04-17	0	0.040	0.035	0.046	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2023-04-14	0	0.040	0.035	0.041	-	-	0	0	-	0.400	0.350	0.410	-	-	0	-	-2.44%
2023-04-13	0	0.041	0.036	0.042	-	-	0	0	-	0.410	0.360	0.420	-	-	0	-	-2.38%
2023-04-12	0	0.042	0.034	0.043	-	-	0	0	-	0.420	0.340	0.430	-	-	0	-	0.00%
2023-04-11	0	0.042	0.042	0.045	0.039	0.042	242,000	9,998	0.0413	0.420	0.420	0.450	0.390	0.420	24,200	0.4131	2.44%
2023-04-06	0	0.041	0.033	0.043	-	-	0	0	-	0.410	0.330	0.430	-	-	0	-	0.00%
2023-04-04	0	0.041	0.033	0.042	-	-	0	0	-	0.410	0.330	0.420	-	-	0	-	0.00%
2023-04-03	0	0.041	0.041	0.044	0.041	0.041	468,000	19,188	0.0410	0.410	0.410	0.440	0.410	0.410	46,800	0.4100	0.00%
2023-03-31	0	0.041	0.034	0.041	0.042	0.042	34,000	1,428	0.0420	0.410	0.340	0.410	0.420	0.420	3,400	0.4200	-2.38%
2023-03-30	0	0.042	0.038	0.043	-	-	0	0	-	0.420	0.380	0.430	-	-	0	-	0.00%
2023-03-29	0	0.042	0.038	0.044	-	-	0	0	-	0.420	0.380	0.440	-	-	0	-	0.00%
2023-03-28	0	0.042	0.036	0.042	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2023-03-27	0	0.042	0.034	0.042	0.034	0.043	6,000	240	0.0400	0.420	0.340	0.420	0.340	0.430	600	0.4000	20.00%
2023-03-24	0	0.035	0.035	0.038	0.035	0.036	342,000	12,020	0.0351	0.350	0.350	0.380	0.350	0.360	34,200	0.3515	-2.78%
2023-03-23	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2023-03-22	0	0.036	0.031	0.036	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2023-03-21	0	0.036	0.032	0.036	0.032	0.036	306,000	10,206	0.0334	0.360	0.320	0.360	0.320	0.360	30,600	0.3335	-2.70%
2023-03-20	0	0.037	0.033	0.042	0.032	0.040	1,158,000	42,824	0.0370	0.370	0.330	0.420	0.320	0.400	115,800	0.3698	-13.95%
2023-03-17	0	0.043	0.031	0.043	-	-	0	0	-	0.430	0.310	0.430	-	-	0	-	0.00%
2023-03-16	0	0.043	0.036	0.045	-	-	0	0	-	0.430	0.360	0.450	-	-	0	-	0.00%
2023-03-15	0	0.043	0.031	0.043	-	-	0	0	-	0.430	0.310	0.430	-	-	0	-	0.00%
2023-03-14	0	0.043	0.036	0.043	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	0.00%
2023-03-13	0	0.043	0.036	0.048	-	-	0	0	-	0.430	0.360	0.480	-	-	0	-	0.00%
2023-03-10	0	0.043	0.043	0.048	0.042	0.043	1,000,000	42,262	0.0423	0.430	0.430	0.480	0.420	0.430	100,000	0.4226	4.88%
2023-03-09	0	0.041	0.041	0.048	0.039	0.041	916,000	36,508	0.0399	0.410	0.410	0.480	0.390	0.410	91,600	0.3986	7.89%
2023-03-08	0	0.038	0.037	0.038	0.037	0.038	156,000	5,892	0.0378	0.380	0.370	0.380	0.370	0.380	15,600	0.3777	0.00%
2023-03-07	0	0.038	0.033	0.038	0.038	0.038	2,000	76	0.0380	0.380	0.330	0.380	0.380	0.380	200	0.3800	15.15%
2023-03-06	0	0.033	0.033	0.037	0.032	0.033	180,000	5,762	0.0320	0.330	0.330	0.370	0.320	0.330	18,000	0.3201	-13.16%
2023-03-03	0	0.038	0.032	0.038	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2023-03-02	0	0.038	0.033	0.038	0.032	0.039	54,000	1,742	0.0323	0.380	0.330	0.380	0.320	0.390	5,400	0.3226	11.76%
2023-03-01	0	0.034	0.034	0.040	0.034	0.040	1,510,000	58,604	0.0388	0.340	0.340	0.400	0.340	0.400	151,000	0.3881	-2.86%
2023-02-28	0	0.035	0.033	0.035	0.033	0.035	24,000	836	0.0348	0.350	0.330	0.350	0.330	0.350	2,400	0.3483	6.06%
2023-02-27	0	0.033	0.033	0.034	0.029	0.036	21,994,000	662,756	0.0301	0.330	0.330	0.340	0.290	0.360	2,199,400	0.3013	13.79%
2023-02-24	0	0.029	0.028	0.034	-	-	0	0	-	0.290	0.280	0.340	-	-	0	-	0.00%
2023-02-23	0	0.029	0.028	0.030	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2023-02-22	0	0.029	0.029	0.031	0.026	0.028	1,560,000	41,520	0.0266	0.290	0.290	0.310	0.260	0.280	156,000	0.2662	-3.33%
2023-02-21	0	0.030	0.030	0.034	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2023-02-20	0	0.030	0.028	0.030	0.028	0.032	1,130,000	33,850	0.0300	0.300	0.280	0.300	0.280	0.320	113,000	0.2996	0.00%
2023-02-17	0	0.030	0.030	0.034	0.029	0.040	3,724,000	114,410	0.0307	0.300	0.300	0.340	0.290	0.400	372,400	0.3072	-14.29%
2023-02-16	0	0.035	0.034	0.040	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2023-02-15	0	0.035	0.035	0.041	0.034	0.035	202,000	6,890	0.0341	0.350	0.350	0.410	0.340	0.350	20,200	0.3411	-16.67%
2023-02-14	0	0.042	0.035	0.042	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2023-02-13	0	0.042	0.037	0.044	-	-	0	0	-	0.420	0.370	0.440	-	-	0	-	0.00%
2023-02-10	0	0.042	0.035	0.042	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2023-02-09	0	0.042	0.037	0.043	0.037	0.043	38,000	1,616	0.0425	0.420	0.370	0.430	0.370	0.430	3,800	0.4253	2.44%
2023-02-08	0	0.041	0.035	0.043	-	-	0	0	-	0.410	0.350	0.430	-	-	0	-	0.00%
2023-02-07	0	0.041	0.034	0.042	-	-	0	0	-	0.410	0.340	0.420	-	-	0	-	-2.38%
2023-02-06	0	0.042	0.042	0.048	0.042	0.042	422,000	17,736	0.0420	0.420	0.420	0.480	0.420	0.420	42,200	0.4203	0.00%
2023-02-03	0	0.042	0.035	0.044	-	-	0	0	-	0.420	0.350	0.440	-	-	0	-	0.00%
2023-02-02	0	0.042	0.035	0.042	0.042	0.050	80,000	3,708	0.0464	0.420	0.350	0.420	0.420	0.500	8,000	0.4635	0.00%
2023-02-01	0	0.042	0.037	0.042	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	-6.67%
2023-01-31	0	0.045	0.033	0.045	0.033	0.049	6,000	260	0.0433	0.450	0.330	0.450	0.330	0.490	600	0.4333	25.00%
2023-01-30	0	0.036	0.033	0.039	-	-	0	0	-	0.360	0.330	0.390	-	-	0	-	0.00%
2023-01-27	0	0.036	0.034	0.039	0.036	0.036	528,000	19,008	0.0360	0.360	0.340	0.390	0.360	0.360	52,800	0.3600	0.00%
2023-01-26	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2023-01-20	0	0.036	0.036	0.045	0.033	0.033	8,000	354	0.0443	0.360	0.360	0.450	0.330	0.330	800	0.4425	-7.69%
2023-01-19	0	0.039	0.034	0.042	0.039	0.039	4,000	156	0.0390	0.390	0.340	0.420	0.390	0.390	400	0.3900	0.00%
2023-01-18	0	0.039	0.035	0.040	0.039	0.039	62,000	2,410	0.0389	0.390	0.350	0.400	0.390	0.390	6,200	0.3887	0.00%
2023-01-17	0	0.039	0.036	0.039	0.039	0.039	4,000	156	0.0390	0.390	0.360	0.390	0.390	0.390	400	0.3900	8.33%
2023-01-16	0	0.036	0.036	0.049	0.036	0.036	4,000	144	0.0360	0.360	0.360	0.490	0.360	0.360	400	0.3600	0.00%
2023-01-13	0	0.036	0.036	0.047	0.036	0.036	12,000	472	0.0393	0.360	0.360	0.470	0.360	0.360	1,200	0.3933	-10.00%
2023-01-12	0	0.040	0.040	0.051	0.039	0.040	132,000	5,150	0.0390	0.400	0.400	0.510	0.390	0.400	13,200	0.3902	2.56%
2023-01-11	0	0.039	0.035	0.040	0.035	0.043	934,000	35,430	0.0379	0.390	0.350	0.400	0.350	0.430	93,400	0.3793	8.33%
2023-01-10	0	0.036	0.036	0.039	0.036	0.036	374,000	13,464	0.0360	0.360	0.360	0.390	0.360	0.360	37,400	0.3600	2.86%
2023-01-09	0	0.035	0.035	0.039	0.034	0.036	122,000	4,388	0.0360	0.350	0.350	0.390	0.340	0.360	12,200	0.3597	-2.78%
2023-01-06	0	0.036	0.032	0.039	-	-	0	0	-	0.360	0.320	0.390	-	-	0	-	0.00%
2023-01-05	0	0.036	0.031	0.036	0.031	0.039	766,000	25,636	0.0335	0.360	0.310	0.360	0.310	0.390	76,600	0.3347	2.86%
2023-01-04	0	0.035	0.033	0.040	0.035	0.042	12,000	480	0.0400	0.350	0.330	0.400	0.350	0.420	1,200	0.4000	0.00%
2023-01-03	0	0.035	0.032	0.040	-	-	0	0	-	0.350	0.320	0.400	-	-	0	-	0.00%
2022-12-30	0	0.035	0.035	0.039	0.035	0.039	518,000	20,194	0.0390	0.350	0.350	0.390	0.350	0.390	51,800	0.3898	-10.26%
2022-12-29	0	0.039	0.038	0.044	0.039	0.043	32,000	1,368	0.0428	0.390	0.380	0.440	0.390	0.430	3,200	0.4275	2.63%
2022-12-28	0	0.038	0.037	0.044	0.037	0.047	678,000	25,306	0.0373	0.380	0.370	0.440	0.370	0.470	67,800	0.3732	-22.45%
2022-12-23	0	0.049	0.045	0.049	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2022-12-22	0	0.050	0.040	0.050	0.050	0.050	12,000	600	0.0500	0.500	0.400	0.500	0.500	0.500	1,200	0.5000	-5.66%
2022-12-21	0	0.053	0.039	0.054	0.039	0.053	96,000	3,812	0.0397	0.530	0.390	0.540	0.390	0.530	9,600	0.3971	39.47%
2022-12-20	0	0.038	0.038	0.057	0.038	0.058	4,000	192	0.0480	0.380	0.380	0.570	0.380	0.580	400	0.4800	-20.83%
2022-12-19	0	0.048	0.041	-	-	-	0	0	-	0.480	0.410	-	-	-	0	-	0.00%
2022-12-16	0	0.048	0.039	0.053	-	-	0	0	-	0.480	0.390	0.530	-	-	0	-	0.00%
2022-12-15	0	0.048	0.039	-	-	-	0	0	-	0.480	0.390	-	-	-	0	-	0.00%
2022-12-14	0	0.048	0.039	0.053	-	-	0	0	-	0.480	0.390	0.530	-	-	0	-	0.00%
2022-12-13	0	0.048	0.048	0.053	-	-	0	0	-	0.480	0.480	0.530	-	-	0	-	0.00%
2022-12-12	0	0.048	0.038	0.050	-	-	0	0	-	0.480	0.380	0.500	-	-	0	-	0.00%
2022-12-09	0	0.048	0.038	0.050	-	-	0	0	-	0.480	0.380	0.500	-	-	0	-	0.00%
2022-12-08	0	0.048	0.040	0.048	0.049	0.049	18,000	882	0.0490	0.480	0.400	0.480	0.490	0.490	1,800	0.4900	9.09%
2022-12-07	0	0.044	0.040	0.050	-	-	0	0	-	0.440	0.400	0.500	-	-	0	-	0.00%
2022-12-06	0	0.044	0.043	0.050	0.035	0.044	50,000	1,922	0.0384	0.440	0.430	0.500	0.350	0.440	5,000	0.3844	0.00%
2022-12-05	0	0.044	0.044	0.050	0.037	0.050	54,000	2,674	0.0495	0.440	0.440	0.500	0.370	0.500	5,400	0.4952	-12.00%
2022-12-02	0	0.050	0.049	0.052	0.041	0.051	20,000	1,058	0.0529	0.500	0.490	0.520	0.410	0.510	2,000	0.5290	-10.71%
2022-12-01	0	0.056	0.056	0.057	-	-	6,000	312	0.0520	0.560	0.560	0.570	-	-	600	0.5200	69.70%
2022-11-30	0	0.033	0.033	0.052	0.033	0.043	108,000	4,464	0.0413	0.330	0.330	0.520	0.330	0.430	10,800	0.4133	-23.26%
2022-11-29	0	0.043	0.043	0.050	0.043	0.051	8,000	360	0.0450	0.430	0.430	0.500	0.430	0.510	800	0.4500	0.00%
2022-11-28	0	0.043	0.043	0.048	0.043	0.044	588,000	25,384	0.0432	0.430	0.430	0.480	0.430	0.440	58,800	0.4317	-2.27%
2022-11-25	0	0.044	0.044	0.048	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2022-11-24	0	0.044	0.044	0.045	0.044	0.044	2,000	88	0.0440	0.440	0.440	0.450	0.440	0.440	200	0.4400	4.76%
2022-11-23	0	0.042	0.037	0.047	-	-	0	0	-	0.420	0.370	0.470	-	-	0	-	0.00%
2022-11-22	0	0.042	0.042	0.048	0.041	0.041	4,000	178	0.0445	0.420	0.420	0.480	0.410	0.410	400	0.4450	-16.00%
2022-11-21	0	0.050	0.039	0.050	-	-	0	0	-	0.500	0.390	0.500	-	-	0	-	0.00%
2022-11-18	0	0.050	0.040	0.050	0.050	0.050	4,000	200	0.0500	0.500	0.400	0.500	0.500	0.500	400	0.5000	2.04%
2022-11-17	0	0.049	0.039	0.049	0.050	0.051	80,000	4,002	0.0500	0.490	0.390	0.490	0.500	0.510	8,000	0.5003	-2.00%
2022-11-16	0	0.050	0.045	0.050	0.045	0.053	282,000	13,706	0.0486	0.500	0.450	0.500	0.450	0.530	28,200	0.4860	6.38%
2022-11-15	0	0.047	0.047	0.052	0.036	0.060	3,876,000	176,328	0.0455	0.470	0.470	0.520	0.360	0.600	387,600	0.4549	46.87%
2022-11-14	0	0.032	0.032	0.037	-	-	0	0	-	0.320	0.320	0.370	-	-	0	-	0.00%
2022-11-11	0	0.032	0.032	0.034	0.028	0.032	1,312,000	40,740	0.0311	0.320	0.320	0.340	0.280	0.320	131,200	0.3105	23.08%
2022-11-10	0	0.026	0.026	0.035	0.026	0.028	102,000	2,848	0.0279	0.260	0.260	0.350	0.260	0.280	10,200	0.2792	-7.14%
2022-11-09	0	0.028	0.028	0.035	0.027	0.037	228,000	6,722	0.0295	0.280	0.280	0.350	0.270	0.370	22,800	0.2948	0.00%
2022-11-08	0	0.028	0.026	0.034	-	-	0	0	-	0.280	0.260	0.340	-	-	0	-	0.00%
2022-11-07	0	0.028	0.028	0.036	0.026	0.030	192,000	5,752	0.0300	0.280	0.280	0.360	0.260	0.300	19,200	0.2996	-6.67%
2022-11-04	0	0.030	0.027	0.030	0.025	0.030	10,000	270	0.0270	0.300	0.270	0.300	0.250	0.300	1,000	0.2700	0.00%
2022-11-03	0	0.030	0.026	0.038	-	-	0	0	-	0.300	0.260	0.380	-	-	0	-	0.00%
2022-11-02	0	0.030	0.027	0.041	-	-	0	0	-	0.300	0.270	0.410	-	-	0	-	0.00%
2022-11-01	0	0.030	0.027	0.032	0.026	0.030	590,000	15,348	0.0260	0.300	0.270	0.320	0.260	0.300	59,000	0.2601	0.00%
2022-10-31	0	0.030	0.030	0.038	0.030	0.032	502,000	16,052	0.0320	0.300	0.300	0.380	0.300	0.320	50,200	0.3198	7.14%
2022-10-28	0	0.028	0.028	0.031	0.027	0.032	604,000	19,142	0.0317	0.280	0.280	0.310	0.270	0.320	60,400	0.3169	-6.67%
2022-10-27	0	0.030	0.029	0.032	0.030	0.030	32,000	960	0.0300	0.300	0.290	0.320	0.300	0.300	3,200	0.3000	3.45%
2022-10-26	0	0.029	0.026	0.029	0.026	0.030	110,000	3,068	0.0279	0.290	0.260	0.290	0.260	0.300	11,000	0.2789	3.57%
2022-10-25	0	0.028	0.025	0.028	0.027	0.030	1,020,000	28,106	0.0276	0.280	0.250	0.280	0.270	0.300	102,000	0.2755	3.70%
2022-10-24	0	0.027	0.024	0.027	0.023	0.030	2,358,000	57,268	0.0243	0.270	0.240	0.270	0.230	0.300	235,800	0.2429	-10.00%
2022-10-21	0	0.030	0.030	0.032	0.030	0.030	660,000	19,800	0.0300	0.300	0.300	0.320	0.300	0.300	66,000	0.3000	-9.09%
2022-10-20	0	0.033	0.030	0.034	0.029	0.033	576,000	17,398	0.0302	0.330	0.300	0.340	0.290	0.330	57,600	0.3020	-2.94%
2022-10-19	0	0.034	0.029	0.034	0.028	0.034	22,000	718	0.0326	0.340	0.290	0.340	0.280	0.340	2,200	0.3264	3.03%
2022-10-18	0	0.033	0.028	0.033	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-10-17	0	0.033	0.030	0.033	0.030	0.034	16,000	488	0.0305	0.330	0.300	0.330	0.300	0.340	1,600	0.3050	-2.94%
2022-10-14	0	0.034	0.031	0.034	0.030	0.034	332,000	11,218	0.0338	0.340	0.310	0.340	0.300	0.340	33,200	0.3379	0.00%
2022-10-13	0	0.034	0.029	0.035	0.030	0.035	854,000	28,532	0.0334	0.340	0.290	0.350	0.300	0.350	85,400	0.3341	0.00%
2022-10-12	0	0.034	0.031	0.034	0.034	0.034	14,000	440	0.0314	0.340	0.310	0.340	0.340	0.340	1,400	0.3143	-2.86%
2022-10-11	0	0.035	0.030	0.035	0.029	0.036	740,000	24,032	0.0325	0.350	0.300	0.350	0.290	0.360	74,000	0.3248	0.00%
2022-10-10	0	0.035	0.031	0.035	0.031	0.036	242,000	8,642	0.0357	0.350	0.310	0.350	0.310	0.360	24,200	0.3571	-2.78%
2022-10-07	0	0.036	0.031	0.036	-	-	18,000	576	0.0320	0.360	0.310	0.360	-	-	1,800	0.3200	0.00%
2022-10-06	0	0.036	0.033	0.037	0.031	0.036	136,000	4,728	0.0348	0.360	0.330	0.370	0.310	0.360	13,600	0.3476	12.50%
2022-10-05	0	0.032	0.031	0.035	0.031	0.035	364,000	12,454	0.0342	0.320	0.310	0.350	0.310	0.350	36,400	0.3421	3.23%
2022-10-03	0	0.031	0.030	0.031	0.031	0.031	100,000	3,100	0.0310	0.310	0.300	0.310	0.310	0.310	10,000	0.3100	0.00%
2022-09-30	0	0.031	0.026	0.036	0.031	0.036	2,020,000	70,018	0.0347	0.310	0.260	0.360	0.310	0.360	202,000	0.3466	-26.19%
2022-09-29	0	0.042	0.036	0.042	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2022-09-28	0	0.042	0.037	0.042	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2022-09-27	0	0.042	0.037	0.042	0.042	0.043	102,000	4,286	0.0420	0.420	0.370	0.420	0.420	0.430	10,200	0.4202	0.00%
2022-09-26	0	0.042	0.037	0.041	0.037	0.042	40,000	1,592	0.0398	0.420	0.370	0.410	0.370	0.420	4,000	0.3980	-4.55%
2022-09-23	0	0.044	0.039	0.044	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2022-09-22	0	0.044	0.040	0.044	0.039	0.045	64,000	2,656	0.0415	0.440	0.400	0.440	0.390	0.450	6,400	0.4150	-2.22%
2022-09-21	0	0.045	0.041	0.045	0.045	0.045	48,000	2,160	0.0450	0.450	0.410	0.450	0.450	0.450	4,800	0.4500	0.00%
2022-09-20	0	0.045	0.041	0.045	0.041	0.045	418,000	18,118	0.0433	0.450	0.410	0.450	0.410	0.450	41,800	0.4334	0.00%
2022-09-19	0	0.045	0.044	0.045	0.038	0.045	492,000	20,300	0.0413	0.450	0.440	0.450	0.380	0.450	49,200	0.4126	-2.17%
2022-09-16	0	0.046	0.042	0.046	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-2.13%
2022-09-15	0	0.047	0.044	0.047	0.042	0.048	226,000	10,164	0.0450	0.470	0.440	0.470	0.420	0.480	22,600	0.4497	0.00%
2022-09-14	0	0.047	0.044	0.047	0.043	0.047	110,000	4,962	0.0451	0.470	0.440	0.470	0.430	0.470	11,000	0.4511	-2.08%
2022-09-13	0	0.048	0.042	0.048	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2022-09-09	0	0.048	0.042	0.048	0.043	0.048	52,000	2,408	0.0463	0.480	0.420	0.480	0.430	0.480	5,200	0.4631	2.13%
2022-09-08	0	0.047	0.043	0.047	0.046	0.048	72,000	3,316	0.0461	0.470	0.430	0.470	0.460	0.480	7,200	0.4606	2.17%
2022-09-07	0	0.046	0.045	0.047	0.043	0.046	732,000	31,740	0.0434	0.460	0.450	0.470	0.430	0.460	73,200	0.4336	6.98%
2022-09-06	0	0.043	0.043	0.046	0.042	0.063	11,028,000	536,804	0.0487	0.430	0.430	0.460	0.420	0.630	1,102,800	0.4868	-28.33%
2022-09-05	0	0.060	0.060	0.064	0.060	0.064	876,000	54,092	0.0617	0.600	0.600	0.640	0.600	0.640	87,600	0.6175	-10.45%
2022-09-02	0	0.067	0.065	0.067	0.064	0.068	2,048,000	133,742	0.0653	0.670	0.650	0.670	0.640	0.680	204,800	0.6530	-4.29%
2022-09-01	0	0.070	0.065	0.070	0.065	0.070	916,000	64,100	0.0700	0.700	0.650	0.700	0.650	0.700	91,600	0.6998	0.00%
2022-08-31	0	0.070	0.065	0.070	0.070	0.070	536,000	37,520	0.0700	0.700	0.650	0.700	0.700	0.700	53,600	0.7000	-1.41%
2022-08-30	0	0.071	0.065	0.071	0.070	0.071	342,000	24,098	0.0705	0.710	0.650	0.710	0.700	0.710	34,200	0.7046	0.00%
2022-08-29	0	0.071	0.066	0.072	0.071	0.072	258,000	18,320	0.0710	0.710	0.660	0.720	0.710	0.720	25,800	0.7101	1.43%
2022-08-26	0	0.070	0.068	0.072	0.068	0.070	712,000	48,916	0.0687	0.700	0.680	0.720	0.680	0.700	71,200	0.6870	-1.41%
2022-08-25	0	0.071	0.068	0.071	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-1.39%
2022-08-24	0	0.072	0.069	0.073	-	-	0	0	-	0.720	0.690	0.730	-	-	0	-	0.00%
2022-08-23	0	0.072	0.070	0.072	0.070	0.073	540,000	38,628	0.0715	0.720	0.700	0.720	0.700	0.730	54,000	0.7153	-5.26%
2022-08-22	0	0.076	0.071	0.076	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2022-08-19	0	0.076	0.071	0.077	0.076	0.076	2,000	152	0.0760	0.760	0.710	0.770	0.760	0.760	200	0.7600	2.70%
2022-08-18	0	0.074	0.071	0.075	0.071	0.077	168,000	11,970	0.0713	0.740	0.710	0.750	0.710	0.770	16,800	0.7125	-3.90%
2022-08-17	0	0.077	0.072	0.077	0.072	0.077	102,000	7,354	0.0721	0.770	0.720	0.770	0.720	0.770	10,200	0.7210	0.00%
2022-08-16	0	0.077	0.070	0.077	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	-1.28%
2022-08-15	0	0.078	0.070	0.078	0.070	0.078	334,000	23,974	0.0718	0.780	0.700	0.780	0.700	0.780	33,400	0.7178	0.00%
2022-08-12	0	0.078	0.073	0.078	0.073	0.078	8,000	594	0.0743	0.780	0.730	0.780	0.730	0.780	800	0.7425	1.30%
2022-08-11	0	0.077	0.075	0.078	0.071	0.077	116,000	8,288	0.0714	0.770	0.750	0.780	0.710	0.770	11,600	0.7145	0.00%
2022-08-10	0	0.077	0.071	0.077	0.073	0.077	448,000	33,604	0.0750	0.770	0.710	0.770	0.730	0.770	44,800	0.7501	5.48%
2022-08-09	0	0.073	0.069	0.073	0.073	0.073	164,000	11,972	0.0730	0.730	0.690	0.730	0.730	0.730	16,400	0.7300	2.82%
2022-08-08	0	0.071	0.069	0.071	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	-2.74%
2022-08-05	0	0.073	0.069	0.073	0.073	0.073	102,000	7,446	0.0730	0.730	0.690	0.730	0.730	0.730	10,200	0.7300	-1.35%
2022-08-04	0	0.074	0.069	0.074	0.069	0.074	94,000	6,496	0.0691	0.740	0.690	0.740	0.690	0.740	9,400	0.6911	4.23%
2022-08-03	0	0.071	0.068	0.071	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2022-08-02	0	0.071	0.069	0.071	0.071	0.071	8,000	568	0.0710	0.710	0.690	0.710	0.710	0.710	800	0.7100	-2.74%
2022-08-01	0	0.073	0.069	0.073	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2022-07-29	0	0.073	0.069	0.073	0.073	0.074	216,000	15,878	0.0735	0.730	0.690	0.730	0.730	0.740	21,600	0.7351	1.39%
2022-07-28	0	0.072	0.068	0.072	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	-1.37%
2022-07-27	0	0.073	0.068	0.073	0.067	0.077	12,000	888	0.0740	0.730	0.680	0.730	0.670	0.770	1,200	0.7400	4.29%
2022-07-26	0	0.070	0.068	0.070	0.068	0.071	3,836,000	264,658	0.0690	0.700	0.680	0.700	0.680	0.710	383,600	0.6899	-1.41%
2022-07-25	0	0.071	0.068	0.074	0.068	0.075	174,000	11,880	0.0683	0.710	0.680	0.740	0.680	0.750	17,400	0.6828	-4.05%
2022-07-22	0	0.074	0.067	0.075	0.067	0.076	46,000	3,164	0.0688	0.740	0.670	0.750	0.670	0.760	4,600	0.6878	0.00%
2022-07-21	0	0.074	0.068	0.074	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2022-07-20	0	0.074	0.070	0.074	0.070	0.075	724,000	52,138	0.0720	0.740	0.700	0.740	0.700	0.750	72,400	0.7201	-6.33%
2022-07-19	0	0.079	0.066	0.079	0.069	0.079	184,000	13,048	0.0709	0.790	0.660	0.790	0.690	0.790	18,400	0.7091	14.49%
2022-07-18	0	0.069	0.069	0.073	0.062	0.069	1,186,000	78,508	0.0662	0.690	0.690	0.730	0.620	0.690	118,600	0.6620	2.99%
2022-07-15	0	0.067	0.065	0.071	0.065	0.073	1,442,000	101,026	0.0701	0.670	0.650	0.710	0.650	0.730	144,200	0.7006	-10.67%
2022-07-14	0	0.075	0.075	0.077	0.070	0.075	1,914,000	137,702	0.0719	0.750	0.750	0.770	0.700	0.750	191,400	0.7194	-6.25%
2022-07-13	0	0.080	0.075	0.080	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2022-07-12	0	0.080	0.077	0.080	0.079	0.080	332,000	26,480	0.0798	0.800	0.770	0.800	0.790	0.800	33,200	0.7976	1.27%
2022-07-11	0	0.079	0.076	0.079	0.077	0.080	186,000	14,630	0.0787	0.790	0.760	0.790	0.770	0.800	18,600	0.7866	-1.25%
2022-07-08	0	0.080	0.077	0.080	0.078	0.082	144,000	11,312	0.0786	0.800	0.770	0.800	0.780	0.820	14,400	0.7856	2.56%
2022-07-07	0	0.078	0.076	0.079	0.075	0.090	2,752,000	215,836	0.0784	0.780	0.760	0.790	0.750	0.900	275,200	0.7843	-10.34%
2022-07-06	0	0.087	0.073	0.087	0.073	0.090	1,052,000	87,324	0.0830	0.870	0.730	0.870	0.730	0.900	105,200	0.8301	7.41%
2022-07-05	0	0.081	0.074	0.081	0.081	0.081	1,498,000	121,338	0.0810	0.810	0.740	0.810	0.810	0.810	149,800	0.8100	0.00%
2022-07-04	0	0.081	0.072	0.081	-	-	0	0	-	0.810	0.720	0.810	-	-	0	-	0.00%
2022-06-30	0	0.081	0.074	0.081	-	-	0	0	-	0.810	0.740	0.810	-	-	0	-	0.00%
2022-06-29	0	0.081	0.074	0.082	0.079	0.083	4,028,000	327,874	0.0814	0.810	0.740	0.820	0.790	0.830	402,800	0.8140	1.25%
2022-06-28	0	0.080	0.075	0.082	0.075	0.080	756,000	58,834	0.0778	0.800	0.750	0.820	0.750	0.800	75,600	0.7782	6.67%
2022-06-27	0	0.075	0.075	0.080	0.072	0.077	296,000	21,338	0.0721	0.750	0.750	0.800	0.720	0.770	29,600	0.7209	-5.06%
2022-06-24	0	0.079	0.072	0.079	0.072	0.079	162,000	11,748	0.0725	0.790	0.720	0.790	0.720	0.790	16,200	0.7252	-1.25%
2022-06-23	0	0.080	0.071	0.080	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2022-06-22	0	0.080	0.071	0.080	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	-1.23%
2022-06-21	0	0.081	0.071	0.081	0.080	0.081	534,000	42,754	0.0801	0.810	0.710	0.810	0.800	0.810	53,400	0.8006	1.25%
2022-06-20	0	0.080	0.071	0.081	-	-	0	0	-	0.800	0.710	0.810	-	-	0	-	0.00%
2022-06-17	0	0.080	0.073	0.080	0.080	0.085	4,020,000	322,632	0.0803	0.800	0.730	0.800	0.800	0.850	402,000	0.8026	0.00%
2022-06-16	0	0.080	0.072	0.080	0.073	0.085	10,466,000	752,232	0.0719	0.800	0.720	0.800	0.730	0.850	1,046,600	0.7187	11.11%
2022-06-15	0	0.072	0.063	0.072	0.072	0.072	70,000	4,976	0.0711	0.720	0.630	0.720	0.720	0.720	7,000	0.7109	0.00%
2022-06-14	0	0.072	0.070	0.072	0.070	0.072	118,000	8,360	0.0708	0.720	0.700	0.720	0.700	0.720	11,800	0.7085	-1.37%
2022-06-13	0	0.073	0.069	0.073	0.067	0.073	196,000	14,296	0.0729	0.730	0.690	0.730	0.670	0.730	19,600	0.7294	-1.35%
2022-06-10	0	0.074	0.072	0.074	0.070	0.074	128,000	9,100	0.0711	0.740	0.720	0.740	0.700	0.740	12,800	0.7109	0.00%
2022-06-09	0	0.074	0.071	0.076	-	-	0	0	-	0.740	0.710	0.760	-	-	0	-	0.00%
2022-06-08	0	0.074	0.071	0.075	0.072	0.077	308,000	22,706	0.0737	0.740	0.710	0.750	0.720	0.770	30,800	0.7372	-2.63%
2022-06-07	0	0.076	0.072	0.077	-	-	0	0	-	0.760	0.720	0.770	-	-	0	-	-1.30%
2022-06-06	0	0.077	0.071	0.078	0.074	0.078	178,000	13,054	0.0733	0.770	0.710	0.780	0.740	0.780	17,800	0.7334	4.05%
2022-06-02	0	0.074	0.071	0.078	-	-	0	0	-	0.740	0.710	0.780	-	-	0	-	-5.13%
2022-06-01	0	0.078	0.071	0.078	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2022-05-31	0	0.078	0.071	0.078	0.071	0.078	2,508,000	197,948	0.0789	0.780	0.710	0.780	0.710	0.780	250,800	0.7893	-1.27%
2022-05-30	0	0.079	0.070	0.079	0.076	0.079	46,000	3,534	0.0768	0.790	0.700	0.790	0.760	0.790	4,600	0.7683	0.00%
2022-05-27	0	0.079	0.071	0.079	0.079	0.080	304,000	24,318	0.0800	0.790	0.710	0.790	0.790	0.800	30,400	0.7999	0.00%
2022-05-26	0	0.079	0.070	0.079	0.077	0.080	246,000	18,948	0.0770	0.790	0.700	0.790	0.770	0.800	24,600	0.7702	2.60%
2022-05-25	0	0.077	0.070	0.077	0.077	0.077	12,000	924	0.0770	0.770	0.700	0.770	0.770	0.770	1,200	0.7700	0.00%
2022-05-24	0	0.077	0.070	0.077	0.077	0.077	230,000	17,710	0.0770	0.770	0.700	0.770	0.770	0.770	23,000	0.7700	0.00%
2022-05-23	0	0.077	0.070	0.077	0.073	0.079	576,000	43,586	0.0757	0.770	0.700	0.770	0.730	0.790	57,600	0.7567	5.48%
2022-05-20	0	0.073	0.065	0.073	0.072	0.073	166,000	11,954	0.0720	0.730	0.650	0.730	0.720	0.730	16,600	0.7201	-1.35%
2022-05-19	0	0.074	0.063	0.074	0.076	0.076	2,000	152	0.0760	0.740	0.630	0.740	0.760	0.760	200	0.7600	2.78%
2022-05-18	0	0.072	0.075	0.077	0.072	0.075	556,000	40,454	0.0728	0.720	0.750	0.770	0.720	0.750	55,600	0.7276	-4.00%
2022-05-17	0	0.075	0.073	0.076	0.072	0.077	366,000	26,494	0.0724	0.750	0.730	0.760	0.720	0.770	36,600	0.7239	-3.85%
2022-05-16	0	0.078	0.074	0.080	-	-	0	0	-	0.780	0.740	0.800	-	-	0	-	0.00%
2022-05-13	0	0.078	0.075	0.078	0.078	0.079	46,000	3,582	0.0779	0.780	0.750	0.780	0.780	0.790	4,600	0.7787	0.00%
2022-05-12	0	0.078	0.074	0.078	0.073	0.079	142,000	10,850	0.0764	0.780	0.740	0.780	0.730	0.790	14,200	0.7641	1.30%
2022-05-11	0	0.077	0.074	0.077	0.072	0.079	500,000	36,576	0.0732	0.770	0.740	0.770	0.720	0.790	50,000	0.7315	-3.75%
2022-05-10	0	0.080	0.074	0.080	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2022-05-06	0	0.080	0.074	0.080	0.075	0.081	1,826,000	138,014	0.0756	0.800	0.740	0.800	0.750	0.810	182,600	0.7558	-1.23%
2022-05-05	0	0.081	0.076	0.081	0.081	0.081	2,000	162	0.0810	0.810	0.760	0.810	0.810	0.810	200	0.8100	1.25%
2022-05-04	0	0.080	0.076	0.080	0.079	0.080	32,000	2,538	0.0793	0.800	0.760	0.800	0.790	0.800	3,200	0.7931	2.56%
2022-05-03	0	0.078	0.076	0.078	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2022-04-29	0	0.078	0.075	0.082	0.075	0.082	434,000	33,616	0.0775	0.780	0.750	0.820	0.750	0.820	43,400	0.7746	-4.88%
2022-04-28	0	0.082	0.077	0.082	0.080	0.086	230,000	18,954	0.0824	0.820	0.770	0.820	0.800	0.860	23,000	0.8241	0.00%
2022-04-27	0	0.082	0.075	0.082	0.075	0.082	236,000	18,412	0.0780	0.820	0.750	0.820	0.750	0.820	23,600	0.7802	0.00%
2022-04-26	0	0.082	0.075	0.081	0.072	0.083	2,826,000	211,326	0.0748	0.820	0.750	0.810	0.720	0.830	282,600	0.7478	0.00%
2022-04-25	0	0.082	0.075	0.082	0.075	0.082	1,372,000	107,768	0.0785	0.820	0.750	0.820	0.750	0.820	137,200	0.7855	-2.38%
2022-04-22	0	0.084	0.080	0.084	0.080	0.090	2,120,000	174,600	0.0824	0.840	0.800	0.840	0.800	0.900	212,000	0.8236	2.44%
2022-04-21	0	0.082	0.081	0.082	0.077	0.084	63,862,000	5,099,230	0.0798	0.820	0.810	0.820	0.770	0.840	6,386,200	0.7985	2.50%
2022-04-20	0	0.080	0.073	0.080	0.072	0.081	1,688,000	129,248	0.0766	0.800	0.730	0.800	0.720	0.810	168,800	0.7657	3.90%
2022-04-19	0	0.077	0.075	0.077	0.074	0.087	4,932,000	393,304	0.0797	0.770	0.750	0.770	0.740	0.870	493,200	0.7975	-10.47%
2022-04-14	0	0.086	0.080	0.086	0.077	0.087	2,320,000	187,226	0.0807	0.860	0.800	0.860	0.770	0.870	232,000	0.8070	3.61%
2022-04-13	0	0.083	0.081	0.084	0.081	0.085	746,000	61,738	0.0828	0.830	0.810	0.840	0.810	0.850	74,600	0.8276	-4.60%
2022-04-12	0	0.087	0.082	0.087	0.079	0.087	1,946,000	162,022	0.0833	0.870	0.820	0.870	0.790	0.870	194,600	0.8326	11.54%
2022-04-11	0	0.078	0.078	0.080	0.076	0.095	5,186,000	418,202	0.0806	0.780	0.780	0.800	0.760	0.950	518,600	0.8064	-13.33%
2022-04-08	0	0.090	0.084	0.090	0.084	0.098	254,000	22,256	0.0876	0.900	0.840	0.900	0.840	0.980	25,400	0.8762	0.00%
2022-04-07	0	0.090	0.083	0.090	0.078	0.095	15,426,000	1,250,002	0.0810	0.900	0.830	0.900	0.780	0.950	1,542,600	0.8103	2.27%
2022-04-06	0	0.088	0.080	0.088	0.079	0.089	1,744,000	140,256	0.0804	0.880	0.800	0.880	0.790	0.890	174,400	0.8042	8.64%
2022-04-04	0	0.081	0.079	0.082	0.079	0.086	850,000	68,144	0.0802	0.810	0.790	0.820	0.790	0.860	85,000	0.8017	0.00%
2022-04-01	0	0.081	0.079	0.081	0.078	0.090	2,418,000	198,096	0.0819	0.810	0.790	0.810	0.780	0.900	241,800	0.8193	-2.41%
2022-03-31	0	0.083	0.080	0.083	0.080	0.087	784,000	63,662	0.0812	0.830	0.800	0.830	0.800	0.870	78,400	0.8120	3.75%
2022-03-30	0	0.080	0.078	0.084	0.079	0.084	3,058,000	244,868	0.0801	0.800	0.780	0.840	0.790	0.840	305,800	0.8007	-1.23%
2022-03-29	0	0.081	0.079	0.082	0.079	0.093	3,608,000	292,722	0.0811	0.810	0.790	0.820	0.790	0.930	360,800	0.8113	-5.81%
2022-03-28	0	0.086	0.081	0.086	0.080	0.087	4,260,000	353,022	0.0829	0.860	0.810	0.860	0.800	0.870	426,000	0.8287	6.17%
2022-03-25	0	0.081	0.081	0.083	0.081	0.114	7,468,000	651,004	0.0872	0.810	0.810	0.830	0.810	1.140	746,800	0.8717	-22.86%
2022-03-24	0	0.105	0.101	0.105	0.100	0.115	1,362,000	142,708	0.1048	1.050	1.010	1.050	1.000	1.150	136,200	1.0478	-9.48%
2022-03-23	0	0.116	0.109	0.116	0.116	0.120	244,000	28,558	0.1170	1.160	1.090	1.160	1.160	1.200	24,400	1.1704	0.00%
2022-03-22	0	0.116	0.106	0.116	0.106	0.116	12,000	1,372	0.1143	1.160	1.060	1.160	1.060	1.160	1,200	1.1433	0.00%
2022-03-21	0	0.116	0.107	0.116	0.107	0.117	674,000	76,536	0.1136	1.160	1.070	1.160	1.070	1.170	67,400	1.1355	0.87%
2022-03-18	0	0.115	0.107	0.115	0.113	0.118	306,000	35,298	0.1154	1.150	1.070	1.150	1.130	1.180	30,600	1.1535	1.77%
2022-03-17	0	0.113	0.101	0.112	0.100	0.118	2,612,000	287,160	0.1099	1.130	1.010	1.120	1.000	1.180	261,200	1.0994	4.63%
2022-03-16	0	0.108	0.096	0.108	0.102	0.109	376,000	38,962	0.1036	1.080	0.960	1.080	1.020	1.090	37,600	1.0362	2.86%
2022-03-15	0	0.105	0.090	0.105	0.099	0.105	942,000	94,450	0.1003	1.050	0.900	1.050	0.990	1.050	94,200	1.0027	2.94%
2022-03-14	0	0.102	0.095	0.102	0.092	0.107	4,768,000	464,102	0.0973	1.020	0.950	1.020	0.920	1.070	476,800	0.9734	7.37%
2022-03-11	0	0.095	0.085	0.096	0.084	0.098	2,370,000	218,552	0.0922	0.950	0.850	0.960	0.840	0.980	237,000	0.9222	13.10%
2022-03-10	0	0.084	0.084	0.087	0.083	0.092	1,270,000	108,348	0.0853	0.840	0.840	0.870	0.830	0.920	127,000	0.8531	-4.55%
2022-03-09	0	0.088	0.085	0.088	0.084	0.088	122,000	10,306	0.0845	0.880	0.850	0.880	0.840	0.880	12,200	0.8448	7.32%
2022-03-08	0	0.082	0.082	0.086	0.082	0.088	28,000	2,432	0.0869	0.820	0.820	0.860	0.820	0.880	2,800	0.8686	-1.20%
2022-03-07	0	0.083	0.083	0.089	0.081	0.090	564,000	47,588	0.0844	0.830	0.830	0.890	0.810	0.900	56,400	0.8438	-2.35%
2022-03-04	0	0.085	0.085	0.089	0.082	0.092	472,000	41,706	0.0884	0.850	0.850	0.890	0.820	0.920	47,200	0.8836	-3.41%
2022-03-03	0	0.088	0.088	0.093	0.086	0.098	2,254,000	202,748	0.0900	0.880	0.880	0.930	0.860	0.980	225,400	0.8995	-7.37%
2022-03-02	0	0.095	0.095	0.101	0.095	0.108	1,868,000	183,356	0.0982	0.950	0.950	1.010	0.950	1.080	186,800	0.9816	-7.77%
2022-03-01	0	0.103	0.096	0.103	0.095	0.109	3,004,000	302,010	0.1005	1.030	0.960	1.030	0.950	1.090	300,400	1.0054	4.04%
2022-02-28	0	0.099	0.099	0.105	0.093	0.130	9,508,000	1,100,624	0.1158	0.990	0.990	1.050	0.930	1.300	950,800	1.1576	-19.51%
2022-02-25	0	0.123	0.112	0.123	0.114	0.128	6,708,000	823,330	0.1227	1.230	1.120	1.230	1.140	1.280	670,800	1.2274	-2.38%
2022-02-24	0	0.126	0.106	0.126	0.100	0.130	13,296,000	1,479,954	0.1113	1.260	1.060	1.260	1.000	1.300	1,329,600	1.1131	13.51%
2022-02-23	0	0.111	0.101	0.111	0.100	0.120	954,000	99,078	0.1039	1.110	1.010	1.110	1.000	1.200	95,400	1.0386	7.77%
2022-02-22	0	0.103	0.103	0.104	0.097	0.127	26,570,000	2,683,488	0.1010	1.030	1.030	1.040	0.970	1.270	2,657,000	1.0100	-15.57%
2022-02-21	0	0.122	0.120	0.122	0.103	0.128	2,942,000	333,646	0.1134	1.220	1.200	1.220	1.030	1.280	294,200	1.1341	3.39%
2022-02-18	0	0.118	0.103	0.118	0.107	0.118	3,168,000	358,602	0.1132	1.180	1.030	1.180	1.070	1.180	316,800	1.1320	2.61%
2022-02-17	0	0.115	0.105	0.115	0.105	0.120	4,216,000	477,916	0.1134	1.150	1.050	1.150	1.050	1.200	421,600	1.1336	9.52%
2022-02-16	0	0.105	0.101	0.105	0.100	0.108	590,000	60,454	0.1025	1.050	1.010	1.050	1.000	1.080	59,000	1.0246	1.94%
2022-02-15	0	0.103	0.101	0.103	0.082	0.104	2,600,000	259,596	0.0998	1.030	1.010	1.030	0.820	1.040	260,000	0.9984	18.39%
2022-02-14	0	0.087	0.087	0.100	0.084	0.101	1,230,000	121,480	0.0988	0.870	0.870	1.000	0.840	1.010	123,000	0.9876	-8.42%
2022-02-11	0	0.095	0.084	0.095	0.090	0.099	548,000	50,896	0.0929	0.950	0.840	0.950	0.900	0.990	54,800	0.9288	14.46%
2022-02-10	0	0.083	0.083	0.092	0.082	0.092	204,000	18,132	0.0889	0.830	0.830	0.920	0.820	0.920	20,400	0.8888	-11.70%
2022-02-09	0	0.094	0.088	0.094	0.081	0.097	400,000	33,980	0.0850	0.940	0.880	0.940	0.810	0.970	40,000	0.8495	8.05%
2022-02-08	0	0.087	0.084	0.090	0.080	0.105	3,186,000	272,812	0.0856	0.870	0.840	0.900	0.800	1.050	318,600	0.8563	-13.00%
2022-02-07	0	0.100	0.093	0.108	0.097	0.129	2,480,000	262,954	0.1060	1.000	0.930	1.080	0.970	1.290	248,000	1.0603	-15.25%
2022-02-04	0	0.118	0.102	0.117	0.109	0.123	520,000	57,658	0.1109	1.180	1.020	1.170	1.090	1.230	52,000	1.1088	-4.07%
2022-01-31	0	0.123	0.109	0.123	0.100	0.126	310,000	32,678	0.1054	1.230	1.090	1.230	1.000	1.260	31,000	1.0541	7.89%
2022-01-28	0	0.114	0.105	0.114	0.102	0.122	5,648,000	639,234	0.1132	1.140	1.050	1.140	1.020	1.220	564,800	1.1318	0.88%
2022-01-27	0	0.113	0.110	0.112	0.099	0.126	4,320,000	477,516	0.1105	1.130	1.100	1.120	0.990	1.260	432,000	1.1054	-2.59%
2022-01-26	0	0.116	0.105	0.116	0.096	0.119	5,592,000	600,856	0.1074	1.160	1.050	1.160	0.960	1.190	559,200	1.0745	26.09%
2022-01-25	0	0.092	0.090	0.092	0.079	0.100	6,764,000	643,102	0.0951	0.920	0.900	0.920	0.790	1.000	676,400	0.9508	15.00%
2022-01-24	0	0.080	0.080	0.089	0.074	0.086	1,478,000	119,148	0.0806	0.800	0.800	0.890	0.740	0.860	147,800	0.8061	12.68%
2022-01-21	0	0.071	0.071	0.075	0.071	0.076	736,000	53,310	0.0724	0.710	0.710	0.750	0.710	0.760	73,600	0.7243	-1.39%
2022-01-20	0	0.072	0.072	0.077	0.070	0.078	2,558,000	187,644	0.0734	0.720	0.720	0.770	0.700	0.780	255,800	0.7336	-4.00%
2022-01-19	0	0.075	0.075	0.079	0.075	0.082	1,244,000	94,126	0.0757	0.750	0.750	0.790	0.750	0.820	124,400	0.7566	-6.25%
2022-01-18	0	0.080	0.077	0.080	0.075	0.081	714,000	54,092	0.0758	0.800	0.770	0.800	0.750	0.810	71,400	0.7576	1.27%
2022-01-17	0	0.079	0.076	0.079	0.071	0.078	1,650,000	126,098	0.0764	0.790	0.760	0.790	0.710	0.780	165,000	0.7642	11.27%
2022-01-14	0	0.071	0.070	0.071	0.066	0.088	12,874,000	1,005,720	0.0781	0.710	0.700	0.710	0.660	0.880	1,287,400	0.7812	-1.39%
2022-01-13	0	0.072	0.072	0.073	0.070	0.120	35,114,000	2,854,360	0.0813	0.720	0.720	0.730	0.700	1.200	3,511,400	0.8129	-34.55%
2022-01-12	0	0.110	0.105	0.110	0.105	0.123	5,822,000	647,052	0.1111	1.100	1.050	1.100	1.050	1.230	582,200	1.1114	-10.57%
2022-01-11	0	0.123	0.112	0.123	0.110	0.132	1,688,000	198,938	0.1179	1.230	1.120	1.230	1.100	1.320	168,800	1.1785	-1.60%
2022-01-10	0	0.125	0.117	0.125	0.116	0.159	6,036,000	765,856	0.1269	1.250	1.170	1.250	1.160	1.590	603,600	1.2688	-7.41%
2022-01-07	0	0.135	0.121	0.136	0.120	0.187	4,646,000	664,460	0.1430	1.350	1.210	1.360	1.200	1.870	464,600	1.4302	1.50%
2022-01-06	0	0.133	0.112	0.133	0.108	0.135	4,242,000	567,738	0.1338	1.330	1.120	1.330	1.080	1.350	424,200	1.3384	6.40%
2022-01-05	0	0.125	0.115	0.125	0.111	0.136	2,106,000	246,380	0.1170	1.250	1.150	1.250	1.110	1.360	210,600	1.1699	-8.09%
2022-01-04	0	0.136	0.121	0.136	0.121	0.139	3,808,000	501,876	0.1318	1.360	1.210	1.360	1.210	1.390	380,800	1.3180	5.43%
2022-01-03	0	0.129	0.120	0.129	0.129	0.140	416,000	56,100	0.1349	1.290	1.200	1.290	1.290	1.400	41,600	1.3486	-3.01%
2021-12-31	0	0.133	0.128	0.133	0.122	0.135	308,000	39,100	0.1269	1.330	1.280	1.330	1.220	1.350	30,800	1.2695	0.00%
2021-12-30	0	0.133	0.122	0.136	0.118	0.138	850,000	104,528	0.1230	1.330	1.220	1.360	1.180	1.380	85,000	1.2297	0.00%
2021-12-29	0	0.133	0.132	0.149	0.132	0.162	648,000	91,816	0.1417	1.330	1.320	1.490	1.320	1.620	64,800	1.4169	-18.40%
2021-12-28	0	0.163	0.151	0.163	0.150	0.165	834,000	126,572	0.1518	1.630	1.510	1.630	1.500	1.650	83,400	1.5176	-0.61%
2021-12-24	0	0.164	0.151	0.164	0.160	0.166	22,000	3,532	0.1605	1.640	1.510	1.640	1.600	1.660	2,200	1.6055	1.86%
2021-12-23	0	0.161	0.150	0.161	0.150	0.199	2,864,000	449,896	0.1571	1.610	1.500	1.610	1.500	1.990	286,400	1.5709	-9.04%
2021-12-22	0	0.177	0.158	0.176	0.150	0.184	4,518,000	747,670	0.1655	1.770	1.580	1.760	1.500	1.840	451,800	1.6549	-9.23%
2021-12-21	0	0.195	0.170	0.195	0.170	0.220	1,190,000	215,912	0.1814	1.950	1.700	1.950	1.700	2.200	119,000	1.8144	0.52%
2021-12-20	0	0.194	0.170	0.193	0.180	0.196	106,000	19,450	0.1835	1.940	1.700	1.930	1.800	1.960	10,600	1.8349	7.78%
2021-12-17	0	0.180	0.178	0.186	0.178	0.199	32,232,000	5,184,680	0.1609	1.800	1.780	1.860	1.780	1.990	3,223,200	1.6086	-9.55%
2021-12-16	0	0.199	0.178	0.199	0.167	0.209	404,000	80,962	0.2004	1.990	1.780	1.990	1.670	2.090	40,400	2.0040	4.74%
2021-12-15	0	0.190	0.189	0.190	0.190	0.213	818,000	160,388	0.1961	1.900	1.890	1.900	1.900	2.130	81,800	1.9607	-10.80%
2021-12-14	0	0.213	0.200	0.213	0.200	0.238	1,200,000	249,316	0.2078	2.130	2.000	2.130	2.000	2.380	120,000	2.0776	-4.91%
2021-12-13	0	0.224	0.216	0.224	0.201	0.228	2,254,000	494,356	0.2193	2.240	2.160	2.240	2.010	2.280	225,400	2.1932	8.74%
2021-12-10	0	0.206	0.200	0.206	0.200	0.214	1,650,000	331,654	0.2010	2.060	2.000	2.060	2.000	2.140	165,000	2.0100	-3.74%
2021-12-09	0	0.214	0.204	0.214	0.203	0.220	1,324,000	275,208	0.2079	2.140	2.040	2.140	2.030	2.200	132,400	2.0786	-8.15%
2021-12-08	0	0.233	0.220	0.232	0.220	0.244	1,072,000	240,138	0.2240	2.330	2.200	2.320	2.200	2.440	107,200	2.2401	-4.12%
2021-12-07	0	0.243	0.224	0.239	0.220	0.280	3,742,000	868,582	0.2321	2.430	2.240	2.390	2.200	2.800	374,200	2.3212	-2.02%
2021-12-06	0	0.248	0.223	0.248	0.198	0.250	4,158,000	978,574	0.2353	2.480	2.230	2.480	1.980	2.500	415,800	2.3535	4.20%
2021-12-03	0	0.238	0.221	0.238	0.220	0.246	3,448,000	826,744	0.2398	2.380	2.210	2.380	2.200	2.460	344,800	2.3977	0.00%
2021-12-02	0	0.238	0.201	0.238	0.220	0.246	724,000	171,244	0.2365	2.380	2.010	2.380	2.200	2.460	72,400	2.3652	1.28%
2021-12-01	0	0.235	0.222	0.235	0.221	0.247	138,000	31,290	0.2267	2.350	2.220	2.350	2.210	2.470	13,800	2.2674	-1.26%
2021-11-30	0	0.238	0.220	0.238	0.220	0.248	458,000	105,242	0.2298	2.380	2.200	2.380	2.200	2.480	45,800	2.2979	-0.42%
2021-11-29	0	0.239	0.221	0.240	0.239	0.243	1,166,000	280,200	0.2403	2.390	2.210	2.400	2.390	2.430	116,600	2.4031	-1.24%
2021-11-26	0	0.242	0.223	0.242	0.222	0.245	1,502,000	368,160	0.2451	2.420	2.230	2.420	2.220	2.450	150,200	2.4511	-2.42%
2021-11-25	0	0.248	0.226	0.248	0.223	0.249	1,746,000	404,470	0.2317	2.480	2.260	2.480	2.230	2.490	174,600	2.3166	0.00%
2021-11-24	0	0.248	0.230	0.248	0.231	0.250	1,800,000	442,130	0.2456	2.480	2.300	2.480	2.310	2.500	180,000	2.4563	-0.80%
2021-11-23	0	0.250	0.221	0.250	0.219	0.255	1,216,000	281,150	0.2312	2.500	2.210	2.500	2.190	2.550	121,600	2.3121	-1.96%
2021-11-22	0	0.255	0.225	0.255	0.230	0.270	396,000	96,236	0.2430	2.550	2.250	2.550	2.300	2.700	39,600	2.4302	6.25%
2021-11-19	0	0.240	0.224	0.240	0.211	0.247	73,570,000	16,915,048	0.2299	2.400	2.240	2.400	2.110	2.470	7,357,000	2.2992	-4.00%
2021-11-18	0	0.250	0.222	0.250	0.199	0.280	16,222,000	3,797,644	0.2341	2.500	2.220	2.500	1.990	2.800	1,622,200	2.3410	-9.09%
2021-11-17	0	0.275	0.260	0.275	0.260	0.280	228,000	62,330	0.2734	2.750	2.600	2.750	2.600	2.800	22,800	2.7338	-1.79%
2021-11-16	0	0.280	0.235	0.280	0.240	0.280	22,634,000	5,226,122	0.2309	2.800	2.350	2.800	2.400	2.800	2,263,400	2.3090	12.45%
2021-11-15	0	0.249	0.237	0.249	0.190	0.250	3,770,000	839,940	0.2228	2.490	2.370	2.490	1.900	2.500	377,000	2.2280	13.18%
2021-11-12	0	0.220	0.214	0.220	0.220	0.320	12,770,000	3,170,022	0.2482	2.200	2.140	2.200	2.200	3.200	1,277,000	2.4824	-29.03%
2021-11-11	0	0.310	0.295	0.310	0.275	0.320	1,492,000	451,510	0.3026	3.100	2.950	3.100	2.750	3.200	149,200	3.0262	1.64%
2021-11-10	0	0.305	0.305	0.310	0.270	0.310	5,846,000	1,729,870	0.2959	3.050	3.050	3.100	2.700	3.100	584,600	2.9591	15.09%
2021-11-09	0	0.265	0.260	0.270	0.226	0.275	3,178,000	769,650	0.2422	2.650	2.600	2.700	2.260	2.750	317,800	2.4218	17.78%
2021-11-08	0	0.225	0.220	0.224	0.220	0.285	9,460,000	2,257,070	0.2386	2.250	2.200	2.240	2.200	2.850	946,000	2.3859	-21.05%
2021-11-05	0	0.285	0.275	0.285	0.270	0.305	8,790,000	2,493,400	0.2837	2.850	2.750	2.850	2.700	3.050	879,000	2.8366	-5.00%
2021-11-04	0	0.300	0.300	0.305	0.255	0.300	9,152,000	2,509,280	0.2742	3.000	3.000	3.050	2.550	3.000	915,200	2.7418	13.21%
2021-11-03	0	0.265	0.265	0.270	0.250	0.310	9,090,000	2,477,590	0.2726	2.650	2.650	2.700	2.500	3.100	909,000	2.7256	-8.62%
2021-11-02	0	0.290	0.280	0.290	0.260	0.305	4,762,000	1,316,550	0.2765	2.900	2.800	2.900	2.600	3.050	476,200	2.7647	-3.33%
2021-11-01	0	0.300	0.290	0.300	0.230	0.320	11,552,000	3,274,338	0.2834	3.000	2.900	3.000	2.300	3.200	1,155,200	2.8344	9.09%
2021-10-29	0	0.275	0.270	0.275	0.229	0.295	15,140,000	4,003,310	0.2644	2.750	2.700	2.750	2.290	2.950	1,514,000	2.6442	10.89%
2021-10-28	0	0.248	0.248	0.250	0.179	0.248	22,806,000	4,893,136	0.2146	2.480	2.480	2.500	1.790	2.480	2,280,600	2.1455	33.33%
2021-10-27	0	0.186	0.185	0.186	0.157	0.188	8,808,000	1,559,580	0.1771	1.860	1.850	1.860	1.570	1.880	880,800	1.7706	18.47%
2021-10-26	0	0.157	0.156	0.157	0.156	0.164	1,740,000	275,322	0.1582	1.570	1.560	1.570	1.560	1.640	174,000	1.5823	-1.26%
2021-10-25	0	0.159	0.159	0.160	0.159	0.180	3,290,000	539,374	0.1639	1.590	1.590	1.600	1.590	1.800	329,000	1.6394	-5.92%
2021-10-22	0	0.169	0.167	0.174	0.168	0.190	4,046,000	713,680	0.1764	1.690	1.670	1.740	1.680	1.900	404,600	1.7639	-9.63%
2021-10-21	0	0.187	0.181	0.187	0.162	0.195	5,258,000	947,390	0.1802	1.870	1.810	1.870	1.620	1.950	525,800	1.8018	23.03%
2021-10-20	0	0.152	0.152	0.155	0.149	0.156	542,000	83,038	0.1532	1.520	1.520	1.550	1.490	1.560	54,200	1.5321	-0.65%
2021-10-19	0	0.153	0.153	0.160	0.152	0.168	4,150,000	659,458	0.1589	1.530	1.530	1.600	1.520	1.680	415,000	1.5891	-7.83%
2021-10-18	0	0.166	0.166	0.172	0.163	0.195	8,314,000	1,431,134	0.1721	1.660	1.660	1.720	1.630	1.950	831,400	1.7214	-12.63%
2021-10-15	0	0.190	0.185	0.190	0.147	0.198	21,376,000	3,785,234	0.1771	1.900	1.850	1.900	1.470	1.980	2,137,600	1.7708	35.71%
2021-10-12	0	0.140	0.137	0.148	0.120	0.150	4,000,000	520,582	0.1301	1.400	1.370	1.480	1.200	1.500	400,000	1.3015	11.11%
2021-10-11	0	0.126	0.118	0.126	0.112	0.127	1,394,000	162,380	0.1165	1.260	1.180	1.260	1.120	1.270	139,400	1.1648	11.50%
2021-10-08	0	0.113	0.111	0.117	0.112	0.113	604,000	68,232	0.1130	1.130	1.110	1.170	1.120	1.130	60,400	1.1297	-4.24%
2021-10-07	0	0.118	0.113	0.118	0.114	0.118	2,336,000	273,278	0.1170	1.180	1.130	1.180	1.140	1.180	233,600	1.1699	0.00%
2021-10-06	0	0.118	0.112	0.118	0.117	0.118	362,000	42,578	0.1176	1.180	1.120	1.180	1.170	1.180	36,200	1.1762	0.85%
2021-10-05	0	0.117	0.112	0.117	0.111	0.118	250,000	29,362	0.1174	1.170	1.120	1.170	1.110	1.180	25,000	1.1745	8.33%
2021-10-04	0	0.108	0.108	0.120	0.108	0.120	830,000	98,436	0.1186	1.080	1.080	1.200	1.080	1.200	83,000	1.1860	-1.82%
2021-09-30	0	0.110	0.110	0.117	0.108	0.115	1,480,000	165,040	0.1115	1.100	1.100	1.170	1.080	1.150	148,000	1.1151	3.77%
2021-09-29	0	0.106	0.103	0.108	0.103	0.110	474,000	49,890	0.1053	1.060	1.030	1.080	1.030	1.100	47,400	1.0525	0.00%
2021-09-28	0	0.106	0.106	0.109	0.102	0.113	632,000	66,578	0.1053	1.060	1.060	1.090	1.020	1.130	63,200	1.0534	6.00%
2021-09-27	0	0.100	0.096	0.100	0.099	0.100	1,314,000	130,736	0.0995	1.000	0.960	1.000	0.990	1.000	131,400	0.9949	4.17%
2021-09-24	0	0.096	0.093	0.097	0.093	0.098	840,000	78,810	0.0938	0.960	0.930	0.970	0.930	0.980	84,000	0.9382	2.13%
2021-09-23	0	0.094	0.093	0.105	0.093	0.094	8,000	752	0.0940	0.940	0.930	1.050	0.930	0.940	800	0.9400	-2.08%
2021-09-21	0	0.096	0.096	0.098	0.088	0.102	9,400,000	902,410	0.0960	0.960	0.960	0.980	0.880	1.020	940,000	0.9600	6.67%
2021-09-20	0	0.090	0.090	0.095	0.090	0.098	5,266,000	491,872	0.0934	0.900	0.900	0.950	0.900	0.980	526,600	0.9341	-4.26%
2021-09-17	0	0.094	0.090	0.095	0.089	0.099	3,874,000	367,384	0.0948	0.940	0.900	0.950	0.890	0.990	387,400	0.9483	0.00%
2021-09-16	0	0.094	0.091	0.094	0.091	0.098	4,212,000	398,388	0.0946	0.940	0.910	0.940	0.910	0.980	421,200	0.9458	-4.08%
2021-09-15	0	0.098	0.096	0.098	0.089	0.100	2,364,000	226,060	0.0956	0.980	0.960	0.980	0.890	1.000	236,400	0.9563	6.52%
2021-09-14	0	0.092	0.089	0.092	0.080	0.093	13,232,000	1,154,218	0.0872	0.920	0.890	0.920	0.800	0.930	1,323,200	0.8723	6.98%
2021-09-13	0	0.086	0.086	0.090	0.084	0.091	7,358,000	637,276	0.0866	0.860	0.860	0.900	0.840	0.910	735,800	0.8661	-1.15%
2021-09-10	0	0.087	0.087	0.090	0.084	0.091	11,362,000	961,970	0.0847	0.870	0.870	0.900	0.840	0.910	1,136,200	0.8467	1.16%
2021-09-09	0	0.086	0.086	0.092	0.084	0.094	722,000	64,238	0.0890	0.860	0.860	0.920	0.840	0.940	72,200	0.8897	2.38%
2021-09-08	0	0.084	0.084	0.088	0.084	0.088	1,146,000	99,876	0.0872	0.840	0.840	0.880	0.840	0.880	114,600	0.8715	0.00%
2021-09-07	0	0.084	0.084	0.086	0.084	0.088	4,910,000	417,738	0.0851	0.840	0.840	0.860	0.840	0.880	491,000	0.8508	-4.55%
2021-09-06	0	0.088	0.087	0.089	0.088	0.094	3,232,000	291,536	0.0902	0.880	0.870	0.890	0.880	0.940	323,200	0.9020	-5.38%
2021-09-03	0	0.093	0.093	0.097	0.093	0.100	8,854,000	850,178	0.0960	0.930	0.930	0.970	0.930	1.000	885,400	0.9602	-5.10%
2021-09-02	0	0.098	0.097	0.100	0.091	0.098	728,000	69,700	0.0957	0.980	0.970	1.000	0.910	0.980	72,800	0.9574	6.52%
2021-09-01	0	0.092	0.089	0.092	0.089	0.094	380,000	34,342	0.0904	0.920	0.890	0.920	0.890	0.940	38,000	0.9037	4.55%
2021-08-31	0	0.088	0.087	0.088	0.087	0.100	5,786,000	519,392	0.0898	0.880	0.870	0.880	0.870	1.000	578,600	0.8977	-3.30%
2021-08-30	0	0.091	0.090	0.091	0.084	0.094	21,242,000	1,843,342	0.0868	0.910	0.900	0.910	0.840	0.940	2,124,200	0.8678	4.60%
2021-08-27	0	0.087	0.087	0.091	0.083	0.092	32,674,000	2,741,206	0.0839	0.870	0.870	0.910	0.830	0.920	3,267,400	0.8390	1.16%
2021-08-26	0	0.086	0.084	0.086	0.079	0.091	16,310,000	1,356,676	0.0832	0.860	0.840	0.860	0.790	0.910	1,631,000	0.8318	-5.49%
2021-08-25	0	0.091	0.090	0.095	0.091	0.100	6,566,000	617,082	0.0940	0.910	0.900	0.950	0.910	1.000	656,600	0.9398	-8.08%
2021-08-24	0	0.099	0.098	0.104	0.096	0.108	5,006,000	512,728	0.1024	0.990	0.980	1.040	0.960	1.080	500,600	1.0242	0.00%
2021-08-23	0	0.099	0.096	0.099	0.099	0.099	8,000	792	0.0990	0.990	0.960	0.990	0.990	0.990	800	0.9900	0.00%
2021-08-20	0	0.099	0.097	0.100	0.099	0.099	72,000	6,970	0.0968	0.990	0.970	1.000	0.990	0.990	7,200	0.9681	0.00%
2021-08-19	0	0.099	0.097	0.100	0.098	0.100	2,366,000	236,246	0.0999	0.990	0.970	1.000	0.980	1.000	236,600	0.9985	0.00%
2021-08-18	0	0.099	0.097	0.100	0.094	0.100	3,858,000	382,720	0.0992	0.990	0.970	1.000	0.940	1.000	385,800	0.9920	0.00%
2021-08-17	0	0.099	0.097	0.100	0.097	0.100	3,406,000	340,206	0.0999	0.990	0.970	1.000	0.970	1.000	340,600	0.9988	0.00%
2021-08-16	0	0.099	0.096	0.099	0.095	0.099	244,000	23,678	0.0970	0.990	0.960	0.990	0.950	0.990	24,400	0.9704	4.21%
2021-08-13	0	0.095	0.095	0.098	0.094	0.100	606,000	57,752	0.0953	0.950	0.950	0.980	0.940	1.000	60,600	0.9530	-3.06%
2021-08-12	0	0.098	0.095	0.099	0.092	0.099	3,472,000	325,094	0.0936	0.980	0.950	0.990	0.920	0.990	347,200	0.9363	3.16%
2021-08-11	0	0.095	0.095	0.098	0.095	0.097	138,000	13,266	0.0961	0.950	0.950	0.980	0.950	0.970	13,800	0.9613	-2.06%
2021-08-10	0	0.097	0.094	0.098	0.094	0.098	130,000	12,258	0.0943	0.970	0.940	0.980	0.940	0.980	13,000	0.9429	-1.02%
2021-08-09	0	0.098	0.095	0.099	0.090	0.100	2,140,000	204,452	0.0955	0.980	0.950	0.990	0.900	1.000	214,000	0.9554	-2.00%
2021-08-06	0	0.100	0.099	0.100	0.097	0.100	494,000	49,322	0.0998	1.000	0.990	1.000	0.970	1.000	49,400	0.9984	3.09%
2021-08-05	0	0.097	0.097	0.100	0.096	0.100	1,578,000	155,194	0.0983	0.970	0.970	1.000	0.960	1.000	157,800	0.9835	0.00%
2021-08-04	0	0.097	0.097	0.099	0.096	0.100	478,000	47,084	0.0985	0.970	0.970	0.990	0.960	1.000	47,800	0.9850	-2.02%
2021-08-03	0	0.099	0.099	0.100	0.096	0.100	1,182,000	117,626	0.0995	0.990	0.990	1.000	0.960	1.000	118,200	0.9951	1.02%
2021-08-02	0	0.098	0.098	0.100	0.096	0.102	2,344,000	234,050	0.0999	0.980	0.980	1.000	0.960	1.020	234,400	0.9985	-4.85%
2021-07-30	0	0.103	0.103	0.110	0.101	0.110	1,272,000	134,572	0.1058	1.030	1.030	1.100	1.010	1.100	127,200	1.0580	-4.63%
2021-07-29	0	0.108	0.104	0.108	0.103	0.119	1,708,000	181,654	0.1064	1.080	1.040	1.080	1.030	1.190	170,800	1.0635	-4.42%
2021-07-28	0	0.113	0.106	0.115	0.099	0.115	2,986,000	307,462	0.1030	1.130	1.060	1.150	0.990	1.150	298,600	1.0297	6.60%
2021-07-27	0	0.106	0.102	0.108	0.106	0.118	1,368,000	152,594	0.1115	1.060	1.020	1.080	1.060	1.180	136,800	1.1155	-9.40%
2021-07-26	0	0.117	0.114	0.118	0.113	0.120	2,226,000	260,758	0.1171	1.170	1.140	1.180	1.130	1.200	222,600	1.1714	-5.65%
2021-07-23	0	0.124	0.120	0.124	0.116	0.137	1,602,000	203,674	0.1271	1.240	1.200	1.240	1.160	1.370	160,200	1.2714	-3.13%
2021-07-22	0	0.128	0.127	0.132	0.128	0.158	5,804,000	824,538	0.1421	1.280	1.270	1.320	1.280	1.580	580,400	1.4206	0.79%
2021-07-21	0	0.127	0.126	0.127	0.127	0.159	16,024,000	2,232,068	0.1393	1.270	1.260	1.270	1.270	1.590	1,602,400	1.3930	-20.13%
2021-07-20	0	0.159	0.152	0.159	0.124	0.216	37,592,000	6,210,394	0.1652	1.590	1.520	1.590	1.240	2.160	3,759,200	1.6521	35.90%
2021-07-19	0	0.117	0.110	0.117	0.099	0.117	3,446,000	361,052	0.1048	1.170	1.100	1.170	0.990	1.170	344,600	1.0477	15.84%
2021-07-16	0	0.101	0.099	0.101	0.096	0.101	5,492,000	548,080	0.0998	1.010	0.990	1.010	0.960	1.010	549,200	0.9980	5.21%
2021-07-15	0	0.096	0.094	0.096	0.095	0.099	374,000	35,542	0.0950	0.960	0.940	0.960	0.950	0.990	37,400	0.9503	0.00%
2021-07-14	0	0.096	0.096	0.098	0.085	0.094	1,824,000	164,156	0.0900	0.960	0.960	0.980	0.850	0.940	182,400	0.9000	1.05%
2021-07-13	0	0.095	0.095	0.096	0.095	0.100	488,000	47,578	0.0975	0.950	0.950	0.960	0.950	1.000	48,800	0.9750	-3.06%
2021-07-12	0	0.098	0.092	0.099	0.095	0.099	400,000	38,216	0.0955	0.980	0.920	0.990	0.950	0.990	40,000	0.9554	3.16%
2021-07-09	0	0.095	0.090	0.095	0.090	0.095	940,000	86,500	0.0920	0.950	0.900	0.950	0.900	0.950	94,000	0.9202	0.00%
2021-07-08	0	0.095	0.093	0.095	0.095	0.100	1,310,000	125,844	0.0961	0.950	0.930	0.950	0.950	1.000	131,000	0.9606	0.00%
2021-07-07	0	0.095	0.091	0.095	0.092	0.095	2,686,000	247,676	0.0922	0.950	0.910	0.950	0.920	0.950	268,600	0.9221	0.00%
2021-07-06	0	0.095	0.094	0.095	0.091	0.099	2,894,000	265,378	0.0917	0.950	0.940	0.950	0.910	0.990	289,400	0.9170	0.00%
2021-07-05	0	0.095	0.093	0.095	0.093	0.101	1,594,000	153,834	0.0965	0.950	0.930	0.950	0.930	1.010	159,400	0.9651	-5.00%
2021-07-02	0	0.100	0.091	0.100	0.097	0.102	724,000	72,268	0.0998	1.000	0.910	1.000	0.970	1.020	72,400	0.9982	0.00%
2021-06-30	0	0.100	0.090	0.100	0.081	0.100	1,222,000	110,770	0.0906	1.000	0.900	1.000	0.810	1.000	122,200	0.9065	9.89%
2021-06-29	0	0.091	0.090	0.092	0.090	0.100	1,370,000	133,044	0.0971	0.910	0.900	0.920	0.900	1.000	137,000	0.9711	-9.00%
2021-06-28	0	0.100	0.099	0.110	0.099	0.100	286,000	28,570	0.0999	1.000	0.990	1.100	0.990	1.000	28,600	0.9990	0.00%
2021-06-25	0	0.100	0.099	0.108	0.100	0.123	2,446,000	257,512	0.1053	1.000	0.990	1.080	1.000	1.230	244,600	1.0528	-6.54%
2021-06-24	0	0.107	0.099	0.107	0.100	0.109	3,220,000	338,106	0.1050	1.070	0.990	1.070	1.000	1.090	322,000	1.0500	-5.31%
2021-06-23	0	0.113	0.101	0.113	0.113	0.113	2,000	226	0.1130	1.130	1.010	1.130	1.130	1.130	200	1.1300	-3.42%
2021-06-22	0	0.117	0.101	0.117	0.109	0.117	40,000	4,376	0.1094	1.170	1.010	1.170	1.090	1.170	4,000	1.0940	7.34%
2021-06-21	0	0.109	0.100	0.111	0.100	0.110	2,190,000	220,140	0.1005	1.090	1.000	1.110	1.000	1.100	219,000	1.0052	6.86%
2021-06-18	0	0.102	0.099	0.102	0.102	0.106	826,000	85,020	0.1029	1.020	0.990	1.020	1.020	1.060	82,600	1.0293	-3.77%
2021-06-17	0	0.106	0.098	0.108	-	-	0	0	-	1.060	0.980	1.080	-	-	0	-	-1.85%
2021-06-16	0	0.108	0.097	0.110	0.100	0.110	1,300,000	132,762	0.1021	1.080	0.970	1.100	1.000	1.100	130,000	1.0212	5.88%
2021-06-15	0	0.102	0.097	0.120	0.102	0.107	766,000	78,382	0.1023	1.020	0.970	1.200	1.020	1.070	76,600	1.0233	5.15%
2021-06-11	0	0.097	0.097	0.102	-	-	20,000	1,940	0.0970	0.970	0.970	1.020	-	-	2,000	0.9700	0.00%
2021-06-10	0	0.097	0.097	0.104	0.097	0.097	1,376,000	133,472	0.0970	0.970	0.970	1.040	0.970	0.970	137,600	0.9700	-1.02%
2021-06-09	0	0.098	0.097	0.105	0.097	0.109	902,000	90,344	0.1002	0.980	0.970	1.050	0.970	1.090	90,200	1.0016	-10.09%
2021-06-08	0	0.109	0.104	0.110	0.095	0.122	5,042,000	506,640	0.1005	1.090	1.040	1.100	0.950	1.220	504,200	1.0048	-4.39%
2021-06-07	0	0.114	0.106	0.119	0.118	0.129	324,000	39,260	0.1212	1.140	1.060	1.190	1.180	1.290	32,400	1.2117	-5.00%
2021-06-04	0	0.120	0.120	0.125	0.120	0.126	52,000	6,530	0.1256	1.200	1.200	1.250	1.200	1.260	5,200	1.2558	-4.76%
2021-06-03	0	0.126	0.120	0.126	0.126	0.130	296,000	37,456	0.1265	1.260	1.200	1.260	1.260	1.300	29,600	1.2654	-3.08%
2021-06-02	0	0.130	0.122	0.130	-	-	0	0	-	1.300	1.220	1.300	-	-	0	-	0.00%
2021-06-01	0	0.130	0.125	0.130	0.124	0.135	1,128,000	145,562	0.1290	1.300	1.250	1.300	1.240	1.350	112,800	1.2904	3.17%
2021-05-31	0	0.126	0.101	0.126	0.106	0.126	558,000	63,430	0.1137	1.260	1.010	1.260	1.060	1.260	55,800	1.1367	0.00%
2021-05-28	0	0.126	0.126	0.134	0.124	0.124	2,000	248	0.1240	1.260	1.260	1.340	1.240	1.240	200	1.2400	1.61%
2021-05-27	0	0.124	0.124	0.135	0.121	0.125	274,000	33,766	0.1232	1.240	1.240	1.350	1.210	1.250	27,400	1.2323	-1.59%
2021-05-26	0	0.126	0.122	0.129	0.126	0.127	74,000	9,358	0.1265	1.260	1.220	1.290	1.260	1.270	7,400	1.2646	-0.79%
2021-05-25	0	0.127	0.122	0.128	0.127	0.129	4,000	512	0.1280	1.270	1.220	1.280	1.270	1.290	400	1.2800	0.00%
2021-05-24	0	0.127	0.121	0.129	0.122	0.133	332,000	41,652	0.1255	1.270	1.210	1.290	1.220	1.330	33,200	1.2546	0.79%
2021-05-21	0	0.126	0.124	0.134	0.125	0.136	712,000	89,616	0.1259	1.260	1.240	1.340	1.250	1.360	71,200	1.2587	-5.26%
2021-05-20	0	0.133	0.125	0.134	0.130	0.133	636,000	82,842	0.1303	1.330	1.250	1.340	1.300	1.330	63,600	1.3025	-0.75%
2021-05-18	0	0.134	0.127	0.136	0.125	0.135	3,718,000	476,450	0.1281	1.340	1.270	1.360	1.250	1.350	371,800	1.2815	-0.74%
2021-05-17	0	0.135	0.120	0.135	0.130	0.134	12,000	1,578	0.1315	1.350	1.200	1.350	1.300	1.340	1,200	1.3150	0.00%
2021-05-14	0	0.135	0.129	0.135	0.134	0.136	242,000	32,474	0.1342	1.350	1.290	1.350	1.340	1.360	24,200	1.3419	-0.74%
2021-05-13	0	0.136	0.129	0.136	0.130	0.138	1,414,000	185,412	0.1311	1.360	1.290	1.360	1.300	1.380	141,400	1.3113	-2.86%
2021-05-12	0	0.140	0.130	0.140	0.129	0.135	1,554,000	202,246	0.1301	1.400	1.300	1.400	1.290	1.350	155,400	1.3015	3.70%
2021-05-11	0	0.135	0.130	0.135	0.130	0.135	306,000	40,228	0.1315	1.350	1.300	1.350	1.300	1.350	30,600	1.3146	-0.74%
2021-05-10	0	0.136	0.131	0.136	0.130	0.138	4,340,000	574,812	0.1324	1.360	1.310	1.360	1.300	1.380	434,000	1.3245	-2.16%
2021-05-07	0	0.139	0.132	0.139	0.130	0.139	918,000	125,324	0.1365	1.390	1.320	1.390	1.300	1.390	91,800	1.3652	-0.71%
2021-05-06	0	0.140	0.131	0.140	0.138	0.139	162,000	22,466	0.1387	1.400	1.310	1.400	1.380	1.390	16,200	1.3868	0.00%
2021-05-05	0	0.140	0.130	0.140	0.130	0.140	162,000	21,702	0.1340	1.400	1.300	1.400	1.300	1.400	16,200	1.3396	-1.41%
2021-05-04	0	0.142	0.136	0.142	0.134	0.142	776,000	105,812	0.1364	1.420	1.360	1.420	1.340	1.420	77,600	1.3636	2.90%
2021-05-03	0	0.138	0.129	0.140	0.130	0.134	4,596,000	603,264	0.1313	1.380	1.290	1.400	1.300	1.340	459,600	1.3126	-1.43%
2021-04-30	0	0.140	0.132	0.142	0.131	0.141	330,000	46,212	0.1400	1.400	1.320	1.420	1.310	1.410	33,000	1.4004	2.19%
2021-04-29	0	0.137	0.131	0.138	0.130	0.139	624,000	81,714	0.1310	1.370	1.310	1.380	1.300	1.390	62,400	1.3095	5.38%
2021-04-28	0	0.130	0.130	0.137	0.130	0.140	1,924,000	253,870	0.1319	1.300	1.300	1.370	1.300	1.400	192,400	1.3195	-10.96%
2021-04-27	0	0.146	0.137	0.148	0.137	0.149	106,000	14,594	0.1377	1.460	1.370	1.480	1.370	1.490	10,600	1.3768	7.35%
2021-04-26	0	0.136	0.133	0.140	0.133	0.139	816,000	110,654	0.1356	1.360	1.330	1.400	1.330	1.390	81,600	1.3561	-1.45%
2021-04-23	0	0.138	0.137	0.146	0.135	0.148	3,212,000	449,686	0.1400	1.380	1.370	1.460	1.350	1.480	321,200	1.4000	-8.61%
2021-04-22	0	0.151	0.139	0.155	0.140	0.154	2,380,000	354,096	0.1488	1.510	1.390	1.550	1.400	1.540	238,000	1.4878	-0.66%
2021-04-21	0	0.152	0.144	0.156	0.140	0.157	8,646,000	1,259,518	0.1457	1.520	1.440	1.560	1.400	1.570	864,600	1.4568	-1.30%
2021-04-20	0	0.154	0.136	0.155	0.154	0.154	2,000,000	308,000	0.1540	1.540	1.360	1.550	1.540	1.540	200,000	1.5400	10.00%
2021-04-19	0	0.140	0.140	0.150	0.124	0.140	1,738,000	230,000	0.1323	1.400	1.400	1.500	1.240	1.400	173,800	1.3234	6.06%
2021-04-16	0	0.132	0.126	0.147	0.132	0.160	4,038,000	584,624	0.1448	1.320	1.260	1.470	1.320	1.600	403,800	1.4478	-17.50%
2021-04-15	0	0.160	0.132	0.160	0.116	0.160	10,850,000	1,423,932	0.1312	1.600	1.320	1.600	1.160	1.600	1,085,000	1.3124	-1.84%
2021-04-14	0	0.163	0.161	0.163	0.160	0.172	2,826,000	466,588	0.1651	1.630	1.610	1.630	1.600	1.720	282,600	1.6511	-6.32%
2021-04-13	0	0.174	0.169	0.175	0.171	0.174	590,000	101,728	0.1724	1.740	1.690	1.750	1.710	1.740	59,000	1.7242	-1.69%
2021-04-12	0	0.177	0.172	0.178	0.171	0.190	3,178,000	571,782	0.1799	1.770	1.720	1.780	1.710	1.900	317,800	1.7992	-6.84%
2021-04-09	0	0.190	0.178	0.190	0.188	0.192	8,666,000	1,646,550	0.1900	1.900	1.780	1.900	1.880	1.920	866,600	1.9000	0.00%
2021-04-08	0	0.190	0.175	0.191	0.186	0.191	4,440,000	840,736	0.1894	1.900	1.750	1.910	1.860	1.910	444,000	1.8935	-1.04%
2021-04-07	0	0.192	0.176	0.192	0.166	0.209	13,184,000	2,357,294	0.1788	1.920	1.760	1.920	1.660	2.090	1,318,400	1.7880	8.47%
2021-04-01	0	0.177	0.175	0.188	0.177	0.189	6,952,000	1,259,120	0.1811	1.770	1.750	1.880	1.770	1.890	695,200	1.8112	-5.85%
2021-03-31	0	0.188	0.188	0.199	0.170	0.225	7,084,000	1,399,940	0.1976	1.880	1.880	1.990	1.700	2.250	708,400	1.9762	-16.81%
2021-03-30	0	0.226	-	0.228	0.226	0.244	8,222,000	1,921,744	0.2337	2.260	-	2.280	2.260	2.440	822,200	2.3373	-2.59%
2021-03-29	0	0.232	0.230	0.232	0.230	0.250	7,528,000	1,859,764	0.2470	2.320	2.300	2.320	2.300	2.500	752,800	2.4705	-4.92%
2021-03-26	0	0.244	0.233	0.244	0.244	0.255	5,674,000	1,410,842	0.2487	2.440	2.330	2.440	2.440	2.550	567,400	2.4865	-6.15%
2021-03-25	0	0.260	0.260	0.270	0.245	0.260	7,572,000	1,920,498	0.2536	2.600	2.600	2.700	2.450	2.600	757,200	2.5363	4.42%
2021-03-24	0	0.249	0.246	0.250	0.244	0.265	7,540,000	1,862,244	0.2470	2.490	2.460	2.500	2.440	2.650	754,000	2.4698	-7.78%
2021-03-23	0	0.270	0.265	0.280	0.260	0.320	6,028,000	1,643,220	0.2726	2.700	2.650	2.800	2.600	3.200	602,800	2.7260	-8.47%
2021-03-22	0	0.295	0.275	0.300	0.260	0.295	6,778,000	1,854,520	0.2736	2.950	2.750	3.000	2.600	2.950	677,800	2.7361	7.27%
2021-03-19	0	0.275	0.270	0.280	0.270	0.280	6,636,000	1,824,700	0.2750	2.750	2.700	2.800	2.700	2.800	663,600	2.7497	-1.79%
2021-03-18	0	0.280	0.275	0.290	0.280	0.365	7,730,000	2,205,860	0.2854	2.800	2.750	2.900	2.800	3.650	773,000	2.8536	-6.67%
2021-03-17	0	0.300	0.280	0.300	0.275	0.300	11,114,000	3,145,900	0.2831	3.000	2.800	3.000	2.750	3.000	1,111,400	2.8306	0.00%
2021-03-16	0	0.300	0.290	0.300	0.290	0.300	4,068,000	1,199,130	0.2948	3.000	2.900	3.000	2.900	3.000	406,800	2.9477	-1.64%
2021-03-15	0	0.305	0.290	0.305	0.290	0.310	4,714,000	1,376,100	0.2919	3.050	2.900	3.050	2.900	3.100	471,400	2.9192	-3.17%
2021-03-12	0	0.315	0.265	0.315	0.275	0.330	3,898,000	1,117,950	0.2868	3.150	2.650	3.150	2.750	3.300	389,800	2.8680	3.28%
2021-03-11	0	0.305	0.300	0.305	0.300	0.350	14,274,000	4,354,110	0.3050	3.050	3.000	3.050	3.000	3.500	1,427,400	3.0504	-3.17%
2021-03-10	0	0.315	0.310	0.320	0.305	0.330	5,726,000	1,746,860	0.3051	3.150	3.100	3.200	3.050	3.300	572,600	3.0508	5.00%
2021-03-09	0	0.300	0.300	0.330	0.285	0.315	7,480,000	2,279,340	0.3047	3.000	3.000	3.300	2.850	3.150	748,000	3.0472	-13.04%
2021-03-08	0	0.345	0.290	0.345	0.300	0.375	6,338,000	2,083,170	0.3287	3.450	2.900	3.450	3.000	3.750	633,800	3.2868	-1.43%
2021-03-05	0	0.350	0.340	0.355	0.340	0.355	4,968,000	1,738,580	0.3500	3.500	3.400	3.550	3.400	3.550	496,800	3.4996	0.00%
2021-03-04	0	0.350	0.340	0.375	0.345	0.365	7,490,000	2,684,340	0.3584	3.500	3.400	3.750	3.450	3.650	749,000	3.5839	-2.78%
2021-03-03	0	0.360	0.350	0.380	0.360	0.380	3,980,000	1,467,400	0.3687	3.600	3.500	3.800	3.600	3.800	398,000	3.6869	-2.70%
2021-03-02	0	0.370	0.365	0.375	0.360	0.385	5,632,000	2,075,560	0.3685	3.700	3.650	3.750	3.600	3.850	563,200	3.6853	2.78%
2021-03-01	0	0.360	0.345	0.365	0.350	0.385	2,208,000	813,250	0.3683	3.600	3.450	3.650	3.500	3.850	220,800	3.6832	-5.26%
2021-02-26	0	0.380	0.365	0.380	0.380	0.400	3,256,000	1,243,310	0.3819	3.800	3.650	3.800	3.800	4.000	325,600	3.8185	0.00%
2021-02-25	0	0.380	0.380	0.385	0.380	0.400	6,886,000	2,691,060	0.3908	3.800	3.800	3.850	3.800	4.000	688,600	3.9080	0.00%
2021-02-24	0	0.380	0.365	0.380	0.350	0.385	4,164,000	1,533,940	0.3684	3.800	3.650	3.800	3.500	3.850	416,400	3.6838	1.33%
2021-02-23	0	0.375	0.370	0.375	0.365	0.405	4,082,000	1,560,740	0.3823	3.750	3.700	3.750	3.650	4.050	408,200	3.8235	-7.41%
2021-02-22	0	0.405	0.380	0.405	0.400	0.405	3,508,000	1,415,660	0.4036	4.050	3.800	4.050	4.000	4.050	350,800	4.0355	1.25%
2021-02-19	0	0.400	0.385	0.405	0.380	0.415	3,850,000	1,555,570	0.4040	4.000	3.850	4.050	3.800	4.150	385,000	4.0404	5.26%
2021-02-18	0	0.380	0.365	0.380	0.375	0.390	4,410,000	1,680,810	0.3811	3.800	3.650	3.800	3.750	3.900	441,000	3.8114	0.00%
2021-02-17	0	0.380	0.370	0.380	0.370	0.395	3,600,000	1,371,270	0.3809	3.800	3.700	3.800	3.700	3.950	360,000	3.8091	0.00%
2021-02-16	0	0.380	0.380	0.410	0.375	0.410	3,026,000	1,180,290	0.3900	3.800	3.800	4.100	3.750	4.100	302,600	3.9005	-9.52%
2021-02-11	0	0.420	0.370	0.420	0.370	0.420	3,028,000	1,136,000	0.3752	4.200	3.700	4.200	3.700	4.200	302,800	3.7517	9.09%
2021-02-10	0	0.385	0.370	0.390	0.385	0.400	3,762,000	1,457,980	0.3876	3.850	3.700	3.900	3.850	4.000	376,200	3.8755	-1.28%
2021-02-09	0	0.390	0.385	0.395	0.375	0.400	11,344,000	4,410,150	0.3888	3.900	3.850	3.950	3.750	4.000	1,134,400	3.8876	-2.50%
2021-02-08	0	0.400	0.390	0.400	0.400	0.425	6,142,000	2,553,640	0.4158	4.000	3.900	4.000	4.000	4.250	614,200	4.1577	0.00%
2021-02-05	0	0.400	0.385	0.400	0.375	0.400	17,042,000	6,741,160	0.3956	4.000	3.850	4.000	3.750	4.000	1,704,200	3.9556	0.00%
2021-02-04	0	0.400	0.380	0.405	0.380	0.430	3,374,000	1,365,030	0.4046	4.000	3.800	4.050	3.800	4.300	337,400	4.0457	-5.88%
2021-02-03	0	0.425	0.375	0.430	0.430	0.440	2,388,000	1,038,640	0.4349	4.250	3.750	4.300	4.300	4.400	238,800	4.3494	-2.30%
2021-02-02	0	0.435	0.425	0.435	0.400	0.435	2,206,000	934,520	0.4236	4.350	4.250	4.350	4.000	4.350	220,600	4.2363	7.41%
2021-02-01	0	0.405	0.360	0.415	0.395	0.420	3,356,000	1,373,480	0.4093	4.050	3.600	4.150	3.950	4.200	335,600	4.0926	-3.57%
2021-01-29	0	0.420	0.380	0.420	0.360	0.445	2,750,000	1,087,080	0.3953	4.200	3.800	4.200	3.600	4.450	275,000	3.9530	15.07%
2021-01-28	0	0.365	0.355	0.365	0.350	0.450	2,666,000	1,064,990	0.3995	3.650	3.550	3.650	3.500	4.500	266,600	3.9947	-18.89%
2021-01-27	0	0.450	0.350	0.470	0.420	0.540	2,508,000	1,233,920	0.4920	4.500	3.500	4.700	4.200	5.400	250,800	4.9199	-8.16%
2021-01-26	0	0.490	0.470	0.490	0.480	0.500	3,882,000	1,901,070	0.4897	4.900	4.700	4.900	4.800	5.000	388,200	4.8971	-1.01%
2021-01-25	0	0.495	0.475	0.500	0.480	0.500	2,072,000	1,025,520	0.4949	4.950	4.750	5.000	4.800	5.000	207,200	4.9494	-1.00%
2021-01-22	0	0.500	0.475	0.510	0.460	0.510	2,004,000	1,005,190	0.5016	5.000	4.750	5.100	4.600	5.100	200,400	5.0159	-3.85%
2021-01-21	0	0.520	0.470	0.530	0.500	0.530	3,006,000	1,575,300	0.5241	5.200	4.700	5.300	5.000	5.300	300,600	5.2405	-3.70%
2021-01-20	0	0.540	0.470	0.540	0.540	0.560	5,422,000	2,936,580	0.5416	5.400	4.700	5.400	5.400	5.600	542,200	5.4160	-1.82%
2021-01-19	0	0.550	0.530	0.550	0.390	0.600	6,094,000	3,137,580	0.5149	5.500	5.300	5.500	3.900	6.000	609,400	5.1486	44.74%
2021-01-18	0	0.380	0.380	0.400	0.360	0.380	4,112,000	1,513,770	0.3681	3.800	3.800	4.000	3.600	3.800	411,200	3.6813	8.57%
2021-01-15	0	0.350	0.340	0.355	0.340	0.350	3,164,000	1,095,760	0.3463	3.500	3.400	3.550	3.400	3.500	316,400	3.4632	1.45%
2021-01-14	0	0.345	0.340	0.360	0.345	0.355	3,856,000	1,333,880	0.3459	3.450	3.400	3.600	3.450	3.550	385,600	3.4592	2.99%
2021-01-13	0	0.335	0.335	0.350	0.335	0.355	10,416,000	3,675,650	0.3529	3.350	3.350	3.500	3.350	3.550	1,041,600	3.5288	-2.90%
2021-01-12	0	0.345	0.335	0.350	0.330	0.345	7,826,000	2,642,290	0.3376	3.450	3.350	3.500	3.300	3.450	782,600	3.3763	4.55%
2021-01-11	0	0.330	0.330	0.340	0.300	0.365	8,376,000	2,923,470	0.3490	3.300	3.300	3.400	3.000	3.650	837,600	3.4903	-5.71%
2021-01-08	0	0.350	0.350	0.360	0.330	0.360	5,768,000	2,027,840	0.3516	3.500	3.500	3.600	3.300	3.600	576,800	3.5157	6.06%
2021-01-07	0	0.330	0.330	0.355	0.325	0.355	10,942,000	3,734,950	0.3413	3.300	3.300	3.550	3.250	3.550	1,094,200	3.4134	-5.71%
2021-01-06	0	0.350	0.335	0.365	0.315	0.365	6,124,000	2,107,210	0.3441	3.500	3.350	3.650	3.150	3.650	612,400	3.4409	4.48%
2021-01-05	0	0.335	0.325	0.335	0.330	0.355	8,782,000	2,961,180	0.3372	3.350	3.250	3.350	3.300	3.550	878,200	3.3719	-4.29%
2021-01-04	0	0.350	0.345	0.380	0.340	0.355	4,460,000	1,538,980	0.3451	3.500	3.450	3.800	3.400	3.550	446,000	3.4506	1.45%
2020-12-31	0	0.345	0.325	0.350	0.330	0.345	2,316,000	785,980	0.3394	3.450	3.250	3.500	3.300	3.450	231,600	3.3937	2.99%
2020-12-30	0	0.335	0.305	0.335	0.300	0.335	2,062,000	637,800	0.3093	3.350	3.050	3.350	3.000	3.350	206,200	3.0931	0.00%
2020-12-29	0	0.335	0.325	0.335	0.300	0.340	10,332,000	3,184,560	0.3082	3.350	3.250	3.350	3.000	3.400	1,033,200	3.0822	0.00%
2020-12-28	0	0.335	0.320	0.335	0.300	0.340	3,258,000	1,045,790	0.3210	3.350	3.200	3.350	3.000	3.400	325,800	3.2099	-1.47%
2020-12-24	0	0.340	0.325	0.340	0.300	0.345	1,298,000	395,000	0.3043	3.400	3.250	3.400	3.000	3.450	129,800	3.0431	4.62%
2020-12-23	0	0.325	0.325	0.335	0.300	0.380	4,016,000	1,373,180	0.3419	3.250	3.250	3.350	3.000	3.800	401,600	3.4193	-12.16%
2020-12-22	0	0.370	0.370	0.390	0.350	0.385	3,164,000	1,149,140	0.3632	3.700	3.700	3.900	3.500	3.850	316,400	3.6319	4.23%
2020-12-21	0	0.355	0.330	0.360	0.345	0.365	2,898,000	1,018,660	0.3515	3.550	3.300	3.600	3.450	3.650	289,800	3.5150	0.00%
2020-12-18	0	0.355	0.345	0.360	0.325	0.355	3,798,000	1,293,650	0.3406	3.550	3.450	3.600	3.250	3.550	379,800	3.4061	9.23%
2020-12-17	0	0.325	0.310	0.325	0.300	0.340	1,494,000	483,700	0.3238	3.250	3.100	3.250	3.000	3.400	149,400	3.2376	0.00%
2020-12-16	0	0.325	0.310	0.325	0.310	0.340	1,730,000	560,340	0.3239	3.250	3.100	3.250	3.100	3.400	173,000	3.2390	-8.45%
2020-12-15	0	0.355	0.355	0.370	0.335	0.365	990,000	349,210	0.3527	3.550	3.550	3.700	3.350	3.650	99,000	3.5274	0.00%
2020-12-14	0	0.355	0.345	0.355	0.340	0.380	472,000	165,120	0.3498	3.550	3.450	3.550	3.400	3.800	47,200	3.4983	-7.79%
2020-12-11	0	0.385	0.335	0.380	0.330	0.390	1,208,000	441,000	0.3651	3.850	3.350	3.800	3.300	3.900	120,800	3.6507	13.24%
2020-12-10	0	0.340	0.315	0.340	0.290	0.340	1,722,000	531,370	0.3086	3.400	3.150	3.400	2.900	3.400	172,200	3.0858	13.33%
2020-12-09	0	0.300	0.300	0.305	0.290	0.350	3,754,000	1,199,560	0.3195	3.000	3.000	3.050	2.900	3.500	375,400	3.1954	-14.29%
2020-12-08	0	0.350	0.330	0.350	0.330	0.365	2,080,000	723,400	0.3478	3.500	3.300	3.500	3.300	3.650	208,000	3.4779	-6.67%
2020-12-07	0	0.375	0.335	0.375	0.315	0.375	742,000	256,880	0.3462	3.750	3.350	3.750	3.150	3.750	74,200	3.4620	1.35%
2020-12-04	0	0.370	0.355	0.370	0.350	0.380	900,000	325,850	0.3621	3.700	3.550	3.700	3.500	3.800	90,000	3.6206	-7.50%
2020-12-03	0	0.400	0.380	0.400	0.350	0.400	2,052,000	773,980	0.3772	4.000	3.800	4.000	3.500	4.000	205,200	3.7718	-2.44%
2020-12-02	0	0.410	0.385	0.410	0.365	0.410	2,372,000	910,440	0.3838	4.100	3.850	4.100	3.650	4.100	237,200	3.8383	-2.38%
2020-12-01	0	0.420	0.355	0.410	0.350	0.420	3,236,000	1,202,600	0.3716	4.200	3.550	4.100	3.500	4.200	323,600	3.7163	5.00%
2020-11-30	0	0.400	0.395	0.400	0.355	0.435	5,436,000	2,108,250	0.3878	4.000	3.950	4.000	3.550	4.350	543,600	3.8783	1.27%
2020-11-27	0	0.395	0.375	0.395	0.295	0.420	6,348,000	2,292,140	0.3611	3.950	3.750	3.950	2.950	4.200	634,800	3.6108	25.40%
2020-11-26	0	0.315	0.305	0.320	0.285	0.350	3,684,000	1,146,450	0.3112	3.150	3.050	3.200	2.850	3.500	368,400	3.1120	1.61%
2020-11-25	0	0.310	0.310	0.315	0.244	0.320	17,642,000	4,890,544	0.2772	3.100	3.100	3.150	2.440	3.200	1,764,200	2.7721	26.53%
2020-11-24	0	0.245	0.245	0.255	0.235	0.550	6,734,000	2,207,064	0.3277	2.450	2.450	2.550	2.350	5.500	673,400	3.2775	-50.00%
2020-11-23	0	0.490	0.490	0.530	0.455	0.680	5,188,000	2,781,380	0.5361	4.900	4.900	5.300	4.550	6.800	518,800	5.3612	-20.97%
2020-11-20	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	6.200	6.200	6.400	6.200	6.200	10,000	6.2000	-4.62%
2020-11-19	0	0.650	0.620	0.670	0.600	0.670	968,000	625,300	0.6460	6.500	6.200	6.700	6.000	6.700	96,800	6.4597	-4.41%
2020-11-18	0	0.680	0.660	0.680	0.650	0.680	4,376,000	2,930,980	0.6698	6.800	6.600	6.800	6.500	6.800	437,600	6.6979	4.62%
2020-11-17	0	0.650	0.640	0.680	0.620	0.680	3,232,000	2,082,340	0.6443	6.500	6.400	6.800	6.200	6.800	323,200	6.4429	0.00%
2020-11-16	0	0.650	0.630	0.680	0.650	0.710	472,000	318,680	0.6752	6.500	6.300	6.800	6.500	7.100	47,200	6.7517	-7.14%
2020-11-13	0	0.700	0.670	0.710	0.670	0.710	3,660,000	2,491,160	0.6806	7.000	6.700	7.100	6.700	7.100	366,000	6.8064	1.45%
2020-11-12	0	0.690	0.680	0.740	0.680	0.790	1,914,000	1,400,240	0.7316	6.900	6.800	7.400	6.800	7.900	191,400	7.3158	1.47%
2020-11-11	0	0.680	0.680	0.710	0.680	0.770	1,758,000	1,286,740	0.7319	6.800	6.800	7.100	6.800	7.700	175,800	7.3193	-9.33%
2020-11-10	0	0.750	0.730	0.750	0.740	0.800	1,192,000	909,060	0.7626	7.500	7.300	7.500	7.400	8.000	119,200	7.6263	-6.25%
2020-11-09	0	0.800	0.740	0.800	0.720	0.800	1,946,000	1,500,620	0.7711	8.000	7.400	8.000	7.200	8.000	194,600	7.7113	5.26%
2020-11-06	0	0.760	0.760	0.780	0.760	0.890	1,312,000	1,044,600	0.7962	7.600	7.600	7.800	7.600	8.900	131,200	7.9619	0.00%
2020-11-05	0	0.760	0.760	0.790	0.760	0.800	1,340,000	1,048,920	0.7828	7.600	7.600	7.900	7.600	8.000	134,000	7.8278	-2.56%
2020-11-04	0	0.780	0.770	0.780	0.770	0.880	6,990,000	5,717,380	0.8179	7.800	7.700	7.800	7.700	8.800	699,000	8.1794	-11.36%
2020-11-03	0	0.880	0.850	0.880	0.800	0.920	11,180,000	9,262,300	0.8285	8.800	8.500	8.800	8.000	9.200	1,118,000	8.2847	1.15%
2020-11-02	0	0.870	0.820	0.870	0.810	0.890	4,960,000	4,152,380	0.8372	8.700	8.200	8.700	8.100	8.900	496,000	8.3717	1.16%
2020-10-30	0	0.860	0.860	0.880	0.860	0.940	1,814,000	1,622,000	0.8942	8.600	8.600	8.800	8.600	9.400	181,400	8.9416	-8.51%
2020-10-29	0	0.940	0.930	0.940	0.860	0.960	2,924,000	2,603,220	0.8903	9.400	9.300	9.400	8.600	9.600	292,400	8.9029	6.82%
2020-10-28	0	0.880	0.870	0.900	0.830	0.960	1,696,000	1,466,800	0.8649	8.800	8.700	9.000	8.300	9.600	169,600	8.6486	2.33%
2020-10-27	0	0.860	0.840	0.860	0.820	0.870	1,318,000	1,115,300	0.8462	8.600	8.400	8.600	8.200	8.700	131,800	8.4621	2.38%
2020-10-23	0	0.840	0.800	0.840	0.750	0.840	5,554,000	4,436,760	0.7988	8.400	8.000	8.400	7.500	8.400	555,400	7.9884	3.70%
2020-10-22	0	0.810	0.780	0.820	0.750	0.850	1,756,000	1,372,420	0.7816	8.100	7.800	8.200	7.500	8.500	175,600	7.8156	-5.81%
2020-10-21	0	0.860	0.800	0.860	0.750	0.880	1,660,000	1,363,540	0.8214	8.600	8.000	8.600	7.500	8.800	166,000	8.2141	0.00%
2020-10-20	0	0.860	0.810	0.860	0.780	0.860	1,020,000	849,940	0.8333	8.600	8.100	8.600	7.800	8.600	102,000	8.3327	1.18%
2020-10-19	0	0.850	0.830	0.850	0.810	0.900	1,192,000	1,016,120	0.8524	8.500	8.300	8.500	8.100	9.000	119,200	8.5245	1.19%
2020-10-16	0	0.840	0.840	0.850	0.840	0.880	946,000	810,200	0.8564	8.400	8.400	8.500	8.400	8.800	94,600	8.5645	-4.55%
2020-10-15	0	0.880	0.850	0.880	0.840	0.900	1,164,000	1,014,900	0.8719	8.800	8.500	8.800	8.400	9.000	116,400	8.7191	-2.22%
2020-10-14	0	0.900	0.890	0.900	0.830	1.180	1,972,000	1,708,640	0.8665	9.000	8.900	9.000	8.300	11.80	197,200	8.6645	3.45%
2020-10-12	0	0.870	0.850	0.880	0.850	0.950	1,552,000	1,387,220	0.8938	8.700	8.500	8.800	8.500	9.500	155,200	8.9383	3.57%
2020-10-09	0	0.840	0.830	0.860	0.830	0.970	2,716,000	2,302,540	0.8478	8.400	8.300	8.600	8.300	9.700	271,600	8.4777	-2.33%
2020-10-08	0	0.860	0.830	0.860	0.710	1.000	1,526,000	1,285,620	0.8425	8.600	8.300	8.600	7.100	10.00	152,600	8.4248	-4.44%
2020-10-07	0	0.900	0.900	0.940	0.900	1.200	714,000	699,600	0.9798	9.000	9.000	9.400	9.000	12.00	71,400	9.7983	5.88%
2020-10-06	0	0.850	0.800	0.810	0.810	0.850	550,000	458,760	0.8341	8.500	8.000	8.100	8.100	8.500	55,000	8.3411	0.00%
2020-10-05	0	0.850	0.790	0.850	0.820	0.890	536,000	445,220	0.8306	8.500	7.900	8.500	8.200	8.900	53,600	8.3063	-5.56%
2020-09-30	0	0.900	0.770	0.900	0.730	0.910	2,670,000	1,982,960	0.7427	9.000	7.700	9.000	7.300	9.100	267,000	7.4268	20.00%
2020-09-29	0	0.750	0.730	0.750	0.730	0.750	804,000	593,840	0.7386	7.500	7.300	7.500	7.300	7.500	80,400	7.3861	0.00%
2020-09-28	0	0.750	0.740	0.750	0.730	0.750	5,898,000	4,309,780	0.7307	7.500	7.400	7.500	7.300	7.500	589,800	7.3072	0.00%
2020-09-25	0	0.750	0.730	0.750	0.720	0.760	716,000	530,940	0.7415	7.500	7.300	7.500	7.200	7.600	71,600	7.4154	1.35%
2020-09-24	0	0.740	0.740	0.750	0.740	0.770	1,096,000	827,560	0.7551	7.400	7.400	7.500	7.400	7.700	109,600	7.5507	-2.63%
2020-09-23	0	0.760	0.750	0.760	0.750	0.780	1,364,000	1,036,920	0.7602	7.600	7.500	7.600	7.500	7.800	136,400	7.6021	-1.30%
2020-09-22	0	0.770	0.750	0.770	0.750	0.780	1,344,000	1,026,300	0.7636	7.700	7.500	7.700	7.500	7.800	134,400	7.6362	-2.53%
2020-09-21	0	0.790	0.770	0.790	0.760	0.790	1,808,000	1,409,620	0.7797	7.900	7.700	7.900	7.600	7.900	180,800	7.7966	1.28%
2020-09-18	0	0.780	0.780	0.800	0.770	0.800	1,454,000	1,135,800	0.7812	7.800	7.800	8.000	7.700	8.000	145,400	7.8116	-1.27%
2020-09-17	0	0.790	0.770	0.780	0.750	0.800	1,300,000	1,012,240	0.7786	7.900	7.700	7.800	7.500	8.000	130,000	7.7865	-1.25%
2020-09-16	0	0.800	0.780	0.800	0.760	0.800	2,662,000	2,099,200	0.7886	8.000	7.800	8.000	7.600	8.000	266,200	7.8858	0.00%
2020-09-15	0	0.800	0.780	0.800	0.770	0.800	1,306,000	1,032,660	0.7907	8.000	7.800	8.000	7.700	8.000	130,600	7.9070	0.00%
2020-09-14	0	0.800	0.800	0.810	0.740	0.850	2,352,000	1,875,080	0.7972	8.000	8.000	8.100	7.400	8.500	235,200	7.9723	0.00%
2020-09-11	0	0.800	0.790	0.800	0.790	0.800	1,380,000	1,090,900	0.7905	8.000	7.900	8.000	7.900	8.000	138,000	7.9051	-1.23%
2020-09-10	0	0.810	0.790	0.810	0.800	0.840	2,470,000	1,986,880	0.8044	8.100	7.900	8.100	8.000	8.400	247,000	8.0440	-1.22%
2020-09-09	0	0.820	0.800	0.820	0.790	0.850	1,502,000	1,214,020	0.8083	8.200	8.000	8.200	7.900	8.500	150,200	8.0827	2.50%
2020-09-08	0	0.800	0.790	0.800	0.800	0.850	2,210,000	1,802,100	0.8154	8.000	7.900	8.000	8.000	8.500	221,000	8.1543	0.00%
2020-09-07	0	0.800	0.780	0.800	0.780	0.820	4,610,000	3,649,520	0.7917	8.000	7.800	8.000	7.800	8.200	461,000	7.9165	0.00%
2020-09-04	0	0.800	0.760	0.800	0.780	0.840	2,584,000	2,060,280	0.7973	8.000	7.600	8.000	7.800	8.400	258,400	7.9732	0.00%
2020-09-03	0	0.800	0.800	0.810	0.790	0.850	1,302,000	1,060,180	0.8143	8.000	8.000	8.100	7.900	8.500	130,200	8.1427	-1.23%
2020-09-02	0	0.810	0.810	0.820	0.810	0.890	1,672,000	1,401,860	0.8384	8.100	8.100	8.200	8.100	8.900	167,200	8.3843	-5.81%
2020-09-01	0	0.860	0.820	0.860	0.820	0.900	1,416,000	1,196,520	0.8450	8.600	8.200	8.600	8.200	9.000	141,600	8.4500	-2.27%
2020-08-31	0	0.880	0.850	0.880	0.800	0.900	6,336,000	5,334,500	0.8419	8.800	8.500	8.800	8.000	9.000	633,600	8.4193	3.53%
2020-08-28	0	0.850	0.810	0.850	0.820	0.940	1,390,000	1,175,940	0.8460	8.500	8.100	8.500	8.200	9.400	139,000	8.4600	-1.16%
2020-08-27	0	0.860	0.840	0.860	0.800	1.000	5,366,000	4,522,920	0.8429	8.600	8.400	8.600	8.000	10.00	536,600	8.4288	3.61%
2020-08-26	0	0.830	0.830	0.850	0.820	0.900	4,220,000	3,622,320	0.8584	8.300	8.300	8.500	8.200	9.000	422,000	8.5837	-7.78%
2020-08-25	0	0.900	0.890	0.900	0.900	0.970	1,964,000	1,848,760	0.9413	9.000	8.900	9.000	9.000	9.700	196,400	9.4132	-6.25%
2020-08-24	0	0.960	0.930	0.960	0.930	0.980	2,724,000	2,605,400	0.9565	9.600	9.300	9.600	9.300	9.800	272,400	9.5646	-2.04%
2020-08-21	0	0.980	0.930	0.980	0.940	0.980	1,922,000	1,844,580	0.9597	9.800	9.300	9.800	9.400	9.800	192,200	9.5972	-2.00%
2020-08-20	0	1.000	0.930	1.000	0.900	1.000	1,654,000	1,557,360	0.9416	10.00	9.300	10.00	9.000	10.00	165,400	9.4157	1.01%
2020-08-19	0	0.990	0.960	0.990	0.940	1.000	2,070,000	1,990,980	0.9618	9.900	9.600	9.900	9.400	10.00	207,000	9.6183	-1.00%
2020-08-18	0	1.000	1.000	1.010	0.950	1.030	7,054,000	6,878,540	0.9751	10.00	10.00	10.10	9.500	10.30	705,400	9.7513	0.00%
2020-08-17	0	1.000	0.960	1.000	0.970	1.020	1,128,000	1,124,760	0.9971	10.00	9.600	10.00	9.700	10.20	112,800	9.9713	0.00%
2020-08-14	0	1.000	0.940	1.000	0.900	1.000	1,112,000	1,073,340	0.9652	10.00	9.400	10.00	9.000	10.00	111,200	9.6523	1.01%
2020-08-13	0	0.990	0.990	1.000	0.850	1.040	1,218,000	1,207,120	0.9911	9.900	9.900	10.00	8.500	10.40	121,800	9.9107	-8.33%
2020-08-12	0	1.080	1.010	1.070	1.000	1.080	1,082,000	1,110,200	1.0261	10.80	10.10	10.70	10.00	10.80	108,200	10.261	-1.82%
2020-08-11	0	1.100	1.040	1.100	1.000	1.100	2,112,000	2,171,580	1.0282	11.00	10.40	11.00	10.00	11.00	211,200	10.282	0.00%
2020-08-10	0	1.100	1.000	1.100	1.000	1.180	980,000	1,033,620	1.0547	11.00	10.00	11.00	10.00	11.80	98,000	10.547	0.92%
2020-08-07	0	1.090	1.080	1.100	1.090	1.230	542,000	611,420	1.1281	10.90	10.80	11.00	10.90	12.30	54,200	11.281	-11.38%
2020-08-06	0	1.230	1.230	1.250	1.100	1.560	2,034,000	2,508,040	1.2331	12.30	12.30	12.50	11.00	15.60	203,400	12.331	-8.21%
2020-08-05	0	1.340	1.160	1.340	1.150	1.410	542,000	683,960	1.2619	13.40	11.60	13.40	11.50	14.10	54,200	12.619	-0.74%
2020-08-04	0	1.350	1.300	1.350	1.220	1.360	2,022,000	2,627,460	1.2994	13.50	13.00	13.50	12.20	13.60	202,200	12.994	0.75%
2020-08-03	0	1.340	1.000	1.340	1.000	1.370	742,000	837,800	1.1291	13.40	10.00	13.40	10.00	13.70	74,200	11.291	-4.96%
2020-07-31	0	1.410	1.380	1.410	1.390	1.490	132,000	190,740	1.4450	14.10	13.80	14.10	13.90	14.90	13,200	14.450	-6.00%
2020-07-30	0	1.500	1.460	1.500	1.420	1.500	372,000	544,780	1.4645	15.00	14.60	15.00	14.20	15.00	37,200	14.645	0.67%
2020-07-29	0	1.490	1.490	1.580	1.490	1.600	6,312,000	9,815,260	1.5550	14.90	14.90	15.80	14.90	16.00	631,200	15.550	-3.87%
2020-07-28	0	1.550	1.520	1.550	1.540	1.590	166,000	256,480	1.5451	15.50	15.20	15.50	15.40	15.90	16,600	15.451	-3.13%
2020-07-27	0	1.600	1.600	1.640	1.580	1.630	124,000	198,820	1.6034	16.00	16.00	16.40	15.80	16.30	12,400	16.034	-5.33%
2020-07-24	0	1.690	1.600	1.700	1.620	1.690	142,000	234,560	1.6518	16.90	16.00	17.00	16.20	16.90	14,200	16.518	-0.59%
2020-07-23	0	1.700	1.600	1.700	1.590	1.700	490,000	804,340	1.6415	17.00	16.00	17.00	15.90	17.00	49,000	16.415	0.59%
2020-07-22	0	1.690	1.650	1.740	1.670	1.740	1,970,000	3,363,340	1.7073	16.90	16.50	17.40	16.70	17.40	197,000	17.073	-2.87%
2020-07-21	0	1.740	1.670	1.750	1.740	1.740	2,146,000	3,734,040	1.7400	17.40	16.70	17.50	17.40	17.40	214,600	17.400	0.58%
2020-07-20	0	1.730	1.650	1.740	1.600	1.740	1,198,000	2,065,160	1.7238	17.30	16.50	17.40	16.00	17.40	119,800	17.238	-1.14%
2020-07-17	0	1.750	1.700	1.750	1.700	1.760	1,358,000	2,322,380	1.7101	17.50	17.00	17.50	17.00	17.60	135,800	17.101	-1.13%
2020-07-16	0	1.770	1.660	1.770	1.690	1.770	190,000	326,900	1.7205	17.70	16.60	17.70	16.90	17.70	19,000	17.205	0.57%
2020-07-15	0	1.760	1.710	1.760	1.710	1.760	70,000	121,100	1.7300	17.60	17.10	17.60	17.10	17.60	7,000	17.300	-0.56%
2020-07-14	0	1.770	1.710	1.770	1.700	1.770	280,000	482,600	1.7236	17.70	17.10	17.70	17.00	17.70	28,000	17.236	-0.56%
2020-07-13	0	1.780	1.750	1.830	1.720	1.780	192,000	335,080	1.7452	17.80	17.50	18.30	17.20	17.80	19,200	17.452	0.00%
2020-07-10	0	1.780	1.720	1.790	1.680	1.780	194,000	337,920	1.7419	17.80	17.20	17.90	16.80	17.80	19,400	17.419	1.14%
2020-07-09	0	1.760	1.730	1.780	1.730	1.780	206,000	362,180	1.7582	17.60	17.30	17.80	17.30	17.80	20,600	17.582	0.57%
2020-07-08	0	1.750	1.700	1.750	1.690	1.780	1,836,000	3,199,820	1.7428	17.50	17.00	17.50	16.90	17.80	183,600	17.428	-1.69%
2020-07-07	0	1.780	1.700	1.790	1.710	1.820	166,000	290,060	1.7473	17.80	17.00	17.90	17.10	18.20	16,600	17.473	-0.56%
2020-07-06	0	1.790	1.710	1.800	1.690	1.790	1,194,000	2,067,300	1.7314	17.90	17.10	18.00	16.90	17.90	119,400	17.314	2.29%
2020-07-03	0	1.750	1.730	1.760	1.660	1.770	698,000	1,212,800	1.7375	17.50	17.30	17.60	16.60	17.70	69,800	17.375	-0.57%
2020-07-02	0	1.760	1.750	1.790	1.750	1.930	254,000	457,600	1.8016	17.60	17.50	17.90	17.50	19.30	25,400	18.016	-11.11%
2020-06-30	0	1.980	1.770	1.900	1.720	2.000	1,636,000	3,039,640	1.8580	19.80	17.70	19.00	17.20	20.00	163,600	18.580	10.61%
2020-06-29	0	1.790	1.770	1.840	1.710	1.930	2,936,000	5,184,340	1.7658	17.90	17.70	18.40	17.10	19.30	293,600	17.658	2.29%
2020-06-26	0	1.750	1.750	1.830	1.750	1.800	2,306,000	4,104,200	1.7798	17.50	17.50	18.30	17.50	18.00	230,600	17.798	-4.89%
2020-06-24	0	1.840	1.750	1.830	1.720	1.840	1,664,000	2,923,980	1.7572	18.40	17.50	18.30	17.20	18.40	166,400	17.572	2.22%
2020-06-23	0	1.800	1.740	1.800	1.700	1.870	1,074,000	1,888,320	1.7582	18.00	17.40	18.00	17.00	18.70	107,400	17.582	-2.17%
2020-06-22	0	1.840	1.710	1.850	1.690	1.840	436,000	762,040	1.7478	18.40	17.10	18.50	16.90	18.40	43,600	17.478	5.14%
2020-06-19	0	1.750	1.660	1.750	1.650	1.800	210,000	356,360	1.6970	17.50	16.60	17.50	16.50	18.00	21,000	16.970	1.74%
2020-06-18	0	1.720	1.680	1.720	1.700	1.780	302,000	525,320	1.7395	17.20	16.80	17.20	17.00	17.80	30,200	17.395	-3.91%
2020-06-17	0	1.790	1.730	1.800	1.720	1.810	420,000	750,120	1.7860	17.90	17.30	18.00	17.20	18.10	42,000	17.860	-1.10%
2020-06-16	0	1.810	1.800	1.850	1.790	1.890	338,000	613,540	1.8152	18.10	18.00	18.50	17.90	18.90	33,800	18.152	1.12%
2020-06-15	0	1.790	1.780	1.890	1.780	1.900	2,800,000	5,094,720	1.8195	17.90	17.80	18.90	17.80	19.00	280,000	18.195	-5.29%
2020-06-12	0	1.890	1.760	1.900	1.780	1.990	106,000	193,700	1.8274	18.90	17.60	19.00	17.80	19.90	10,600	18.274	2.16%
2020-06-11	0	1.850	1.830	2.000	1.810	1.900	662,000	1,218,720	1.8410	18.50	18.30	20.00	18.10	19.00	66,200	18.410	-3.65%
2020-06-10	0	1.920	1.830	1.920	1.820	2.080	180,000	345,480	1.9193	19.20	18.30	19.20	18.20	20.80	18,000	19.193	2.13%
2020-06-09	0	1.880	1.810	1.880	1.840	1.980	590,000	1,130,400	1.9159	18.80	18.10	18.80	18.40	19.80	59,000	19.159	-1.05%
2020-06-08	0	1.900	1.900	2.000	1.870	2.140	126,000	238,160	1.8902	19.00	19.00	20.00	18.70	21.40	12,600	18.902	-0.52%
2020-06-05	0	1.910	1.910	2.060	1.910	2.040	1,082,000	2,099,500	1.9404	19.10	19.10	20.60	19.10	20.40	108,200	19.404	-2.05%
2020-06-04	0	1.950	1.950	2.000	1.910	2.130	1,930,000	3,907,980	2.0249	19.50	19.50	20.00	19.10	21.30	193,000	20.249	-2.01%
2020-06-03	0	1.990	1.970	2.000	1.950	2.000	420,000	832,900	1.9831	19.90	19.70	20.00	19.50	20.00	42,000	19.831	-0.50%
2020-06-02	0	2.000	2.000	2.080	1.970	2.180	1,246,000	2,532,300	2.0323	20.00	20.00	20.80	19.70	21.80	124,600	20.323	-9.09%
2020-06-01	0	2.200	2.190	2.270	2.160	2.340	828,000	1,847,020	2.2307	22.00	21.90	22.70	21.60	23.40	82,800	22.307	-13.73%
2020-05-29	0	2.550	2.490	2.550	2.210	2.670	2,050,000	4,993,200	2.4357	25.50	24.90	25.50	22.10	26.70	205,000	24.357	2.82%
2020-05-28	0	2.480	2.170	2.490	2.210	2.500	422,000	996,280	2.3609	24.80	21.70	24.90	22.10	25.00	42,200	23.609	8.77%
2020-05-27	0	2.280	2.170	2.280	2.160	2.340	686,000	1,510,780	2.2023	22.80	21.70	22.80	21.60	23.40	68,600	22.023	2.70%
2020-05-26	0	2.220	2.100	2.220	2.210	2.340	374,000	836,640	2.2370	22.20	21.00	22.20	22.10	23.40	37,400	22.370	-3.48%
2020-05-25	0	2.300	2.250	2.300	2.280	2.330	1,128,000	2,594,760	2.3003	23.00	22.50	23.00	22.80	23.30	112,800	23.003	-2.13%
2020-05-22	0	2.350	2.250	2.350	-	-	0	0	-	23.50	22.50	23.50	-	-	0	-	0.00%
2020-05-21	0	2.350	2.300	2.350	2.300	2.390	366,000	852,280	2.3286	23.50	23.00	23.50	23.00	23.90	36,600	23.286	-1.67%
2020-05-20	0	2.390	2.300	2.390	2.350	2.400	72,000	169,700	2.3569	23.90	23.00	23.90	23.50	24.00	7,200	23.569	0.00%
2020-05-19	0	2.390	2.350	2.410	2.390	2.430	1,170,000	2,810,200	2.4019	23.90	23.50	24.10	23.90	24.30	117,000	24.019	-2.85%
2020-05-18	0	2.460	2.400	2.500	2.380	2.460	358,000	858,080	2.3969	24.60	24.00	25.00	23.80	24.60	35,800	23.969	-1.60%
2020-05-15	0	2.500	2.450	2.510	2.480	2.510	2,632,000	6,554,740	2.4904	25.00	24.50	25.10	24.80	25.10	263,200	24.904	1.63%
2020-05-14	0	2.460	2.460	2.520	2.450	2.530	854,000	2,103,360	2.4630	24.60	24.60	25.20	24.50	25.30	85,400	24.630	-3.91%
2020-05-13	0	2.560	2.510	2.560	2.510	2.560	58,000	146,080	2.5186	25.60	25.10	25.60	25.10	25.60	5,800	25.186	-0.39%
2020-05-12	0	2.570	2.510	2.570	2.510	2.590	86,000	216,760	2.5205	25.70	25.10	25.70	25.10	25.90	8,600	25.205	0.78%
2020-05-11	0	2.550	2.500	2.640	2.510	2.650	110,000	280,440	2.5495	25.50	25.00	26.40	25.10	26.50	11,000	25.495	-1.54%
2020-05-08	0	2.590	2.540	2.600	2.510	2.600	24,000	61,320	2.5550	25.90	25.40	26.00	25.10	26.00	2,400	25.550	0.78%
2020-05-07	0	2.570	2.550	2.620	2.550	2.600	72,000	185,140	2.5714	25.70	25.50	26.20	25.50	26.00	7,200	25.714	-1.53%
2020-05-06	0	2.610	2.570	2.650	2.550	2.810	188,000	484,920	2.5794	26.10	25.70	26.50	25.50	28.10	18,800	25.794	-1.14%
2020-05-05	0	2.640	2.520	2.640	2.490	2.640	344,000	873,380	2.5389	26.40	25.20	26.40	24.90	26.40	34,400	25.389	-0.38%
2020-05-04	0	2.650	2.480	2.650	2.550	2.660	20,000	52,560	2.6280	26.50	24.80	26.50	25.50	26.60	2,000	26.280	-5.69%
2020-04-29	0	2.810	2.330	2.810	2.320	2.900	2,106,000	5,669,500	2.6921	28.10	23.30	28.10	23.20	29.00	210,600	26.921	17.08%
2020-04-28	0	2.400	2.400	2.460	2.400	2.470	252,000	611,840	2.4279	24.00	24.00	24.60	24.00	24.70	25,200	24.279	-3.61%
2020-04-27	0	2.490	2.420	2.490	2.440	2.500	494,000	1,214,140	2.4578	24.90	24.20	24.90	24.40	25.00	49,400	24.578	0.00%
2020-04-24	0	2.490	2.470	2.530	2.470	2.490	300,000	742,660	2.4755	24.90	24.70	25.30	24.70	24.90	30,000	24.755	-0.40%
2020-04-23	0	2.500	2.480	2.540	-	-	0	0	-	25.00	24.80	25.40	-	-	0	-	0.00%
2020-04-22	0	2.500	2.500	2.520	2.470	2.540	1,654,000	4,181,060	2.5278	25.00	25.00	25.20	24.70	25.40	165,400	25.278	-1.57%
2020-04-21	0	2.540	2.450	2.540	2.440	2.540	206,000	522,320	2.5355	25.40	24.50	25.40	24.40	25.40	20,600	25.355	1.60%
2020-04-20	0	2.500	2.490	2.500	2.490	2.580	720,000	1,818,240	2.5253	25.00	24.90	25.00	24.90	25.80	72,000	25.253	-1.96%
2020-04-17	0	2.550	2.490	2.550	2.520	2.590	232,000	589,160	2.5395	25.50	24.90	25.50	25.20	25.90	23,200	25.395	2.41%
2020-04-16	0	2.490	2.490	2.570	2.400	2.680	1,204,000	3,009,140	2.4993	24.90	24.90	25.70	24.00	26.80	120,400	24.993	-7.09%
2020-04-15	0	2.680	2.530	2.680	2.480	2.690	332,000	850,280	2.5611	26.80	25.30	26.80	24.80	26.90	33,200	25.611	1.13%
2020-04-14	0	2.650	2.510	2.690	2.480	2.650	1,372,000	3,508,020	2.5569	26.50	25.10	26.90	24.80	26.50	137,200	25.569	0.00%
2020-04-09	0	2.650	2.510	2.650	2.480	2.650	1,218,000	3,054,880	2.5081	26.50	25.10	26.50	24.80	26.50	121,800	25.081	0.38%
2020-04-08	0	2.640	2.500	2.640	2.480	2.680	548,000	1,399,400	2.5536	26.40	25.00	26.40	24.80	26.80	54,800	25.536	2.72%
2020-04-07	0	2.570	2.480	2.580	2.510	2.610	106,000	267,760	2.5260	25.70	24.80	25.80	25.10	26.10	10,600	25.260	3.63%
2020-04-06	0	2.480	2.480	2.580	2.470	2.540	1,062,000	2,651,240	2.4965	24.80	24.80	25.80	24.70	25.40	106,200	24.965	-0.80%
2020-04-03	0	2.500	2.500	2.540	2.470	2.600	2,934,000	7,391,960	2.5194	25.00	25.00	25.40	24.70	26.00	293,400	25.194	-2.72%
2020-04-02	0	2.570	2.480	2.630	2.500	2.690	1,164,000	2,942,640	2.5280	25.70	24.80	26.30	25.00	26.90	116,400	25.280	0.00%
2020-04-01	0	2.570	2.480	2.580	2.480	2.580	2,594,000	6,525,640	2.5157	25.70	24.80	25.80	24.80	25.80	259,400	25.157	-0.77%
2020-03-31	0	2.590	2.470	2.590	2.480	2.710	13,574,000	34,956,880	2.5753	25.90	24.70	25.90	24.80	27.10	1,357,400	25.753	-0.38%
2020-03-30	0	2.600	2.540	2.600	2.560	2.670	3,358,000	8,712,420	2.5945	26.00	25.40	26.00	25.60	26.70	335,800	25.945	-2.99%
2020-03-27	0	2.680	2.510	2.680	2.520	2.680	30,000	77,240	2.5747	26.80	25.10	26.80	25.20	26.80	3,000	25.747	2.29%
2020-03-26	0	2.620	2.510	2.620	2.560	2.630	138,000	355,420	2.5755	26.20	25.10	26.20	25.60	26.30	13,800	25.755	1.95%
2020-03-25	0	2.570	2.520	2.600	2.490	2.690	330,000	836,620	2.5352	25.70	25.20	26.00	24.90	26.90	33,000	25.352	-4.81%
2020-03-24	0	2.700	2.690	2.700	2.530	2.700	66,000	172,140	2.6082	27.00	26.90	27.00	25.30	27.00	6,600	26.082	1.50%
2020-03-23	0	2.660	2.640	2.670	2.450	2.730	326,000	814,720	2.4991	26.60	26.40	26.70	24.50	27.30	32,600	24.991	3.91%
2020-03-20	0	2.560	2.560	2.650	2.550	2.700	166,000	435,160	2.6214	25.60	25.60	26.50	25.50	27.00	16,600	26.214	-0.39%
2020-03-19	0	2.570	2.490	2.530	2.490	2.670	444,000	1,144,780	2.5783	25.70	24.90	25.30	24.90	26.70	44,400	25.783	-2.65%
2020-03-18	0	2.640	2.570	2.650	2.600	2.700	224,000	599,340	2.6756	26.40	25.70	26.50	26.00	27.00	22,400	26.756	-1.86%
2020-03-17	0	2.690	2.560	2.700	2.560	2.760	548,000	1,429,040	2.6077	26.90	25.60	27.00	25.60	27.60	54,800	26.077	-1.82%
2020-03-16	0	2.740	2.730	2.740	2.650	2.840	882,000	2,398,700	2.7196	27.40	27.30	27.40	26.50	28.40	88,200	27.196	-0.36%
2020-03-13	0	2.750	2.700	2.750	2.670	2.830	172,000	468,140	2.7217	27.50	27.00	27.50	26.70	28.30	17,200	27.217	-1.43%
2020-03-12	0	2.790	2.760	2.800	2.700	2.840	394,000	1,082,820	2.7483	27.90	27.60	28.00	27.00	28.40	39,400	27.483	0.72%
2020-03-11	0	2.770	2.750	2.770	2.700	2.790	30,000	82,860	2.7620	27.70	27.50	27.70	27.00	27.90	3,000	27.620	-0.36%
2020-03-10	0	2.780	2.780	2.790	2.690	3.100	232,000	647,760	2.7921	27.80	27.80	27.90	26.90	31.00	23,200	27.921	1.46%
2020-03-09	0	2.740	2.710	2.740	2.700	2.780	56,000	153,360	2.7386	27.40	27.10	27.40	27.00	27.80	5,600	27.386	-0.72%
2020-03-06	0	2.760	2.740	2.760	2.750	2.760	38,000	104,660	2.7542	27.60	27.40	27.60	27.50	27.60	3,800	27.542	0.00%
2020-03-05	0	2.760	2.660	2.770	2.650	2.790	24,000	66,420	2.7675	27.60	26.60	27.70	26.50	27.90	2,400	27.675	4.15%
2020-03-04	0	2.650	2.650	2.750	2.610	2.700	400,000	1,062,280	2.6557	26.50	26.50	27.50	26.10	27.00	40,000	26.557	-1.85%
2020-03-03	0	2.700	2.700	2.750	2.690	2.710	118,000	318,620	2.7002	27.00	27.00	27.50	26.90	27.10	11,800	27.002	-1.10%
2020-03-02	0	2.730	2.700	2.780	2.660	2.790	1,890,000	5,189,360	2.7457	27.30	27.00	27.80	26.60	27.90	189,000	27.457	-14.42%
2020-02-28	0	3.190	3.020	3.130	2.530	3.200	3,190,000	9,175,880	2.8765	31.90	30.20	31.30	25.30	32.00	319,000	28.765	25.10%
2020-02-27	0	2.550	2.450	2.550	2.460	2.550	114,000	286,860	2.5163	25.50	24.50	25.50	24.60	25.50	11,400	25.163	2.00%
2020-02-26	0	2.500	2.460	2.500	2.380	2.500	234,000	561,920	2.4014	25.00	24.60	25.00	23.80	25.00	23,400	24.014	0.81%
2020-02-25	0	2.480	2.430	2.500	2.340	2.590	480,000	1,187,160	2.4733	24.80	24.30	25.00	23.40	25.90	48,000	24.733	0.00%
2020-02-24	0	2.480	2.400	2.480	2.480	2.590	78,000	195,140	2.5018	24.80	24.00	24.80	24.80	25.90	7,800	25.018	0.00%
2020-02-21	0	2.480	2.430	2.490	2.430	2.700	1,664,000	4,287,640	2.5767	24.80	24.30	24.90	24.30	27.00	166,400	25.767	0.81%
2020-02-20	0	2.460	2.380	2.500	2.460	2.530	652,000	1,605,820	2.4629	24.60	23.80	25.00	24.60	25.30	65,200	24.629	-3.15%
2020-02-19	0	2.540	2.380	2.540	2.600	2.610	4,000	10,420	2.6050	25.40	23.80	25.40	26.00	26.10	400	26.050	-2.68%
2020-02-18	0	2.610	2.390	2.620	2.340	2.610	3,740,000	8,988,820	2.4034	26.10	23.90	26.20	23.40	26.10	374,000	24.034	5.67%
2020-02-17	0	2.470	2.470	2.500	2.450	2.480	116,000	286,420	2.4691	24.70	24.70	25.00	24.50	24.80	11,600	24.691	-1.20%
2020-02-14	0	2.500	2.420	2.510	2.420	2.500	274,000	676,800	2.4701	25.00	24.20	25.10	24.20	25.00	27,400	24.701	-1.96%
2020-02-13	0	2.550	2.440	2.550	-	-	0	0	-	25.50	24.40	25.50	-	-	0	-	0.00%
2020-02-12	0	2.550	2.430	2.600	2.430	2.480	516,000	1,267,520	2.4564	25.50	24.30	26.00	24.30	24.80	51,600	24.564	0.79%
2020-02-11	0	2.530	2.530	2.620	2.450	2.650	218,000	548,780	2.5173	25.30	25.30	26.20	24.50	26.50	21,800	25.173	-1.17%
2020-02-10	0	2.560	2.510	2.600	2.480	2.560	2,982,000	7,487,900	2.5110	25.60	25.10	26.00	24.80	25.60	298,200	25.110	-0.39%
2020-02-07	0	2.570	2.570	2.640	2.480	2.700	132,000	340,980	2.5832	25.70	25.70	26.40	24.80	27.00	13,200	25.832	-4.81%
2020-02-06	0	2.700	2.510	2.710	2.700	2.700	10,000	27,000	2.7000	27.00	25.10	27.10	27.00	27.00	1,000	27.000	3.05%
2020-02-05	0	2.620	2.520	2.630	2.540	2.680	602,000	1,547,340	2.5703	26.20	25.20	26.30	25.40	26.80	60,200	25.703	-2.24%
2020-02-04	0	2.680	2.510	2.680	2.650	2.740	248,000	664,280	2.6785	26.80	25.10	26.80	26.50	27.40	24,800	26.785	1.13%
2020-02-03	0	2.650	2.570	2.660	2.600	2.680	3,364,000	8,809,860	2.6189	26.50	25.70	26.60	26.00	26.80	336,400	26.189	-11.67%
2020-01-31	0	3.000	2.650	2.900	2.310	3.000	6,240,000	15,839,160	2.5383	30.00	26.50	29.00	23.10	30.00	624,000	25.383	28.76%
2020-01-30	0	2.330	2.160	2.340	2.300	2.450	110,000	259,020	2.3547	23.30	21.60	23.40	23.00	24.50	11,000	23.547	-6.05%
2020-01-29	0	2.480	2.430	2.530	2.480	2.610	40,000	100,780	2.5195	24.80	24.30	25.30	24.80	26.10	4,000	25.195	-5.70%
2020-01-24	0	2.630	2.520	2.640	2.520	2.750	302,000	765,400	2.5344	26.30	25.20	26.40	25.20	27.50	30,200	25.344	1.15%
2020-01-23	0	2.600	2.550	2.620	2.590	2.600	330,000	857,800	2.5994	26.00	25.50	26.20	25.90	26.00	33,000	25.994	1.17%
2020-01-22	0	2.570	2.540	2.630	2.570	2.650	150,000	392,100	2.6140	25.70	25.40	26.30	25.70	26.50	15,000	26.140	-1.15%
2020-01-21	0	2.600	2.580	2.670	2.600	2.670	110,000	288,500	2.6227	26.00	25.80	26.70	26.00	26.70	11,000	26.227	-0.38%
2020-01-20	0	2.610	2.570	2.660	2.600	2.630	2,810,000	7,350,400	2.6158	26.10	25.70	26.60	26.00	26.30	281,000	26.158	1.56%
2020-01-17	0	2.570	2.560	2.600	2.550	2.590	770,000	1,977,600	2.5683	25.70	25.60	26.00	25.50	25.90	77,000	25.683	0.78%
2020-01-16	0	2.550	2.550	2.650	2.540	2.600	630,000	1,609,000	2.5540	25.50	25.50	26.50	25.40	26.00	63,000	25.540	0.39%
2020-01-15	0	2.540	2.540	2.660	-	-	0	0	-	25.40	25.40	26.60	-	-	0	-	0.00%
2020-01-14	0	2.540	2.500	2.680	2.540	2.550	50,000	127,400	2.5480	25.40	25.00	26.80	25.40	25.50	5,000	25.480	0.00%
2020-01-13	0	2.540	2.500	2.540	2.500	2.560	1,420,000	3,573,100	2.5163	25.40	25.00	25.40	25.00	25.60	142,000	25.163	0.79%
2020-01-10	0	2.520	2.520	2.600	2.520	2.520	260,000	654,100	2.5158	25.20	25.20	26.00	25.20	25.20	26,000	25.158	-3.08%
2020-01-09	0	2.600	2.580	2.730	2.520	2.600	1,450,000	3,766,800	2.5978	26.00	25.80	27.30	25.20	26.00	145,000	25.978	1.17%
2020-01-08	0	2.570	2.560	2.680	2.570	2.610	310,000	803,800	2.5929	25.70	25.60	26.80	25.70	26.10	31,000	25.929	-5.86%
2020-01-07	0	2.730	2.600	2.790	2.600	2.830	1,540,000	4,082,700	2.6511	27.30	26.00	27.90	26.00	28.30	154,000	26.511	-1.80%
2020-01-06	0	2.780	2.670	2.790	2.660	2.780	120,000	321,600	2.6800	27.80	26.70	27.90	26.60	27.80	12,000	26.800	3.73%
2020-01-03	0	2.680	2.650	2.780	2.680	2.770	1,780,000	4,844,500	2.7216	26.80	26.50	27.80	26.80	27.70	178,000	27.216	-3.94%
2020-01-02	0	2.790	2.730	2.830	2.730	2.990	2,300,000	6,413,600	2.7885	27.90	27.30	28.30	27.30	29.90	230,000	27.885	-7.00%
2019-12-31	0	3.000	2.950	3.000	2.690	3.000	1,020,000	2,933,000	2.8755	30.00	29.50	30.00	26.90	30.00	102,000	28.755	7.14%
2019-12-30	0	2.800	2.700	2.800	2.680	2.860	2,570,000	7,134,000	2.7759	28.00	27.00	28.00	26.80	28.60	257,000	27.759	4.48%
2019-12-27	0	2.680	2.620	2.690	2.590	2.680	2,820,000	7,362,000	2.6106	26.80	26.20	26.90	25.90	26.80	282,000	26.106	-0.37%
2019-12-24	0	2.690	2.650	2.690	2.700	2.700	10,000	27,000	2.7000	26.90	26.50	26.90	27.00	27.00	1,000	27.000	-1.47%
2019-12-23	0	2.730	2.700	2.740	2.730	2.750	270,000	737,300	2.7307	27.30	27.00	27.40	27.30	27.50	27,000	27.307	-0.73%
2019-12-20	0	2.750	2.610	2.740	2.600	2.750	420,000	1,112,100	2.6479	27.50	26.10	27.40	26.00	27.50	42,000	26.479	1.85%
2019-12-19	0	2.700	2.670	2.700	2.700	2.800	100,000	271,600	2.7160	27.00	26.70	27.00	27.00	28.00	10,000	27.160	-0.37%
2019-12-18	0	2.710	2.630	2.710	2.660	2.770	260,000	701,900	2.6996	27.10	26.30	27.10	26.60	27.70	26,000	26.996	1.88%
2019-12-17	0	2.660	2.660	2.680	2.640	2.800	660,000	1,789,500	2.7114	26.60	26.60	26.80	26.40	28.00	66,000	27.114	-5.34%
2019-12-16	0	2.810	2.800	2.820	2.810	2.970	980,000	2,802,700	2.8599	28.10	28.00	28.20	28.10	29.70	98,000	28.599	-5.07%
2019-12-13	0	2.960	2.880	2.960	2.850	2.960	1,450,000	4,227,100	2.9152	29.60	28.80	29.60	28.50	29.60	145,000	29.152	1.37%
2019-12-12	0	2.920	2.860	2.930	2.810	2.990	1,730,000	5,034,900	2.9103	29.20	28.60	29.30	28.10	29.90	173,000	29.103	3.18%
2019-12-11	0	2.830	2.750	2.850	2.680	2.830	2,660,000	7,261,500	2.7299	28.30	27.50	28.50	26.80	28.30	266,000	27.299	5.60%
2019-12-10	0	2.680	2.590	2.690	2.600	2.700	810,000	2,152,200	2.6570	26.80	25.90	26.90	26.00	27.00	81,000	26.570	0.75%
2019-12-09	0	2.660	2.510	2.650	2.400	2.660	1,770,000	4,298,600	2.4286	26.60	25.10	26.50	24.00	26.60	177,000	24.286	8.57%
2019-12-06	0	2.450	2.390	2.450	2.390	2.490	560,000	1,360,200	2.4289	24.50	23.90	24.50	23.90	24.90	56,000	24.289	2.94%
2019-12-05	0	2.380	2.350	2.390	2.380	2.570	711,000	1,754,590	2.4678	23.80	23.50	23.90	23.80	25.70	71,100	24.678	-5.18%
2019-12-04	0	2.510	2.450	2.510	2.460	2.590	610,000	1,539,500	2.5238	25.10	24.50	25.10	24.60	25.90	61,000	25.238	-3.09%
2019-12-03	0	2.590	2.590	2.600	2.540	2.750	430,000	1,112,500	2.5872	25.90	25.90	26.00	25.40	27.50	43,000	25.872	-2.63%
2019-12-02	0	2.660	2.620	2.660	2.450	2.990	4,600,000	12,362,300	2.6875	26.60	26.20	26.60	24.50	29.90	460,000	26.875	0.38%
2019-11-29	0	2.650	2.650	2.690	2.530	2.650	4,070,000	10,655,800	2.6181	26.50	26.50	26.90	25.30	26.50	407,000	26.181	7.29%
2019-11-28	0	2.470	2.450	2.470	2.340	2.470	1,890,000	4,512,000	2.3873	24.70	24.50	24.70	23.40	24.70	189,000	23.873	8.33%
2019-11-27	0	2.280	2.250	2.420	2.250	2.500	2,050,000	4,859,500	2.3705	22.80	22.50	24.20	22.50	25.00	205,000	23.705	6.05%
2019-11-26	0	2.150	2.110	2.250	2.150	2.300	2,460,000	5,450,100	2.2155	21.50	21.10	22.50	21.50	23.00	246,000	22.155	7.50%
2019-11-25	0	2.000	1.950	2.150	1.900	2.240	2,440,000	5,231,700	2.1441	20.00	19.50	21.50	19.00	22.40	244,000	21.441	7.53%
2019-11-22	0	1.860	1.710	1.860	1.710	1.860	1,150,000	2,125,000	1.8478	18.60	17.10	18.60	17.10	18.60	115,000	18.478	5.68%
2019-11-21	0	1.760	1.630	1.770	1.600	1.760	940,000	1,531,000	1.6287	17.60	16.30	17.70	16.00	17.60	94,000	16.287	4.76%
2019-11-20	0	1.680	1.610	1.680	-	-	0	0	-	16.80	16.10	16.80	-	-	0	-	-1.18%
2019-11-19	0	1.700	1.620	1.700	-	-	0	0	-	17.00	16.20	17.00	-	-	0	-	-2.30%
2019-11-18	0	1.740	1.610	1.740	1.740	1.740	190,000	330,600	1.7400	17.40	16.10	17.40	17.40	17.40	19,000	17.400	0.58%
2019-11-15	0	1.730	1.610	1.740	1.730	1.750	460,000	799,500	1.7380	17.30	16.10	17.40	17.30	17.50	46,000	17.380	-1.70%
2019-11-14	0	1.760	1.610	1.760	1.650	1.780	70,000	122,700	1.7529	17.60	16.10	17.60	16.50	17.80	7,000	17.529	0.57%
2019-11-13	0	1.750	1.620	1.750	1.570	1.820	1,150,000	1,907,000	1.6583	17.50	16.20	17.50	15.70	18.20	115,000	16.583	8.02%
2019-11-12	0	1.620	1.610	1.690	1.600	1.840	470,000	768,600	1.6353	16.20	16.10	16.90	16.00	18.40	47,000	16.353	-11.48%
2019-11-11	0	1.830	1.720	1.830	1.600	1.840	680,000	1,191,600	1.7524	18.30	17.20	18.30	16.00	18.40	68,000	17.524	1.67%
2019-11-08	0	1.800	1.710	1.830	1.790	1.800	130,000	233,200	1.7938	18.00	17.10	18.30	17.90	18.00	13,000	17.938	2.86%
2019-11-07	0	1.750	1.650	1.780	1.600	1.760	1,730,000	2,935,400	1.6968	17.50	16.50	17.80	16.00	17.60	173,000	16.968	2.34%
2019-11-06	0	1.710	1.530	1.720	1.480	1.820	1,030,000	1,719,300	1.6692	17.10	15.30	17.20	14.80	18.20	103,000	16.692	-9.04%
2019-11-05	0	1.880	1.680	1.880	1.700	1.990	2,610,000	4,948,000	1.8958	18.80	16.80	18.80	17.00	19.90	261,000	18.958	5.62%
2019-11-04	0	1.780	1.780	1.850	1.780	1.830	80,000	143,700	1.7963	17.80	17.80	18.50	17.80	18.30	8,000	17.963	-2.73%
2019-11-01	0	1.830	1.750	1.830	1.800	1.850	40,000	73,000	1.8250	18.30	17.50	18.30	18.00	18.50	4,000	18.250	-7.58%
2019-10-31	0	1.980	1.730	1.980	1.730	1.980	180,000	320,700	1.7817	19.80	17.30	19.80	17.30	19.80	18,000	17.817	8.20%
2019-10-30	0	1.830	1.780	1.910	1.810	1.860	740,000	1,342,900	1.8147	18.30	17.80	19.10	18.10	18.60	74,000	18.147	1.67%
2019-10-29	0	1.800	1.750	1.810	1.790	1.850	160,000	290,000	1.8125	18.00	17.50	18.10	17.90	18.50	16,000	18.125	-0.55%
2019-10-28	0	1.810	1.740	1.830	1.810	1.970	3,680,000	7,195,800	1.9554	18.10	17.40	18.30	18.10	19.70	368,000	19.554	-9.05%
2019-10-25	0	1.990	1.800	2.000	1.890	2.010	2,040,000	4,073,500	1.9968	19.90	18.00	20.00	18.90	20.10	204,000	19.968	5.29%
2019-10-24	0	1.890	1.520	1.890	1.890	2.070	3,200,000	6,597,900	2.0618	18.90	15.20	18.90	18.90	20.70	320,000	20.618	-7.80%
2019-10-23	0	2.050	1.850	2.060	1.920	2.050	440,000	899,400	2.0441	20.50	18.50	20.60	19.20	20.50	44,000	20.441	0.00%
2019-10-22	0	2.050	1.890	2.040	-	-	0	0	-	20.50	18.90	20.40	-	-	0	-	-0.49%
2019-10-21	0	2.060	1.540	2.060	2.040	2.070	220,000	455,100	2.0686	20.60	15.40	20.60	20.40	20.70	22,000	20.686	-1.44%
2019-10-18	0	2.090	1.950	2.080	1.950	2.090	570,000	1,140,800	2.0014	20.90	19.50	20.80	19.50	20.90	57,000	20.014	2.45%
2019-10-17	0	2.040	1.920	2.040	1.950	2.040	100,000	196,000	1.9600	20.40	19.20	20.40	19.50	20.40	10,000	19.600	0.99%
2019-10-16	0	2.020	1.950	2.030	1.960	2.250	270,000	542,000	2.0074	20.20	19.50	20.30	19.60	22.50	27,000	20.074	-5.61%
2019-10-15	0	2.140	1.990	2.130	1.990	2.150	1,490,000	3,029,400	2.0332	21.40	19.90	21.30	19.90	21.50	149,000	20.332	-0.47%
2019-10-14	0	2.150	1.990	2.150	1.990	2.150	580,000	1,182,300	2.0384	21.50	19.90	21.50	19.90	21.50	58,000	20.384	2.38%
2019-10-11	0	2.100	1.920	2.100	2.100	2.140	60,000	126,400	2.1067	21.00	19.20	21.00	21.00	21.40	6,000	21.067	0.96%
2019-10-10	0	2.080	1.930	2.080	1.980	2.090	260,000	539,100	2.0735	20.80	19.30	20.80	19.80	20.90	26,000	20.735	0.00%
2019-10-09	0	2.080	1.840	2.080	1.930	2.140	290,000	590,900	2.0376	20.80	18.40	20.80	19.30	21.40	29,000	20.376	1.96%
2019-10-08	0	2.040	1.830	2.050	2.000	2.120	60,000	122,900	2.0483	20.40	18.30	20.50	20.00	21.20	6,000	20.483	3.55%
2019-10-04	0	1.970	1.950	2.060	1.920	1.980	40,000	78,400	1.9600	19.70	19.50	20.60	19.20	19.80	4,000	19.600	-1.01%
2019-10-03	0	1.990	1.900	1.990	1.990	2.030	3,330,000	6,660,100	2.0000	19.90	19.00	19.90	19.90	20.30	333,000	20.000	-2.45%
2019-10-02	0	2.040	1.920	2.050	2.040	2.040	550,000	1,122,000	2.0400	20.40	19.20	20.50	20.40	20.40	55,000	20.400	2.51%
2019-09-30	0	1.990	1.910	2.000	1.990	1.990	20,000	39,800	1.9900	19.90	19.10	20.00	19.90	19.90	2,000	19.900	-0.50%
2019-09-27	0	2.000	1.820	2.050	2.000	2.050	620,000	1,270,500	2.0492	20.00	18.20	20.50	20.00	20.50	62,000	20.492	-2.44%
2019-09-26	0	2.050	1.880	2.050	1.900	2.080	140,000	282,900	2.0207	20.50	18.80	20.50	19.00	20.80	14,000	20.207	3.02%
2019-09-25	0	1.990	1.880	1.990	1.990	2.090	340,000	677,600	1.9929	19.90	18.80	19.90	19.90	20.90	34,000	19.929	2.05%
2019-09-24	0	1.950	1.920	2.000	1.950	2.000	520,000	1,034,500	1.9894	19.50	19.20	20.00	19.50	20.00	52,000	19.894	0.00%
2019-09-23	0	1.950	1.910	2.000	1.880	2.000	19,020,000	37,271,800	1.9596	19.50	19.10	20.00	18.80	20.00	1,902,000	19.596	0.00%
2019-09-20	0	1.950	1.950	2.000	1.950	1.970	80,000	157,100	1.9638	19.50	19.50	20.00	19.50	19.70	8,000	19.638	-1.52%
2019-09-19	0	1.980	1.980	2.000	1.960	2.000	1,180,000	2,330,100	1.9747	19.80	19.80	20.00	19.60	20.00	118,000	19.747	-1.00%
2019-09-18	0	2.000	1.980	2.000	1.990	2.130	1,110,000	2,242,800	2.0205	20.00	19.80	20.00	19.90	21.30	111,000	20.205	1.01%
2019-09-17	0	1.980	1.910	2.000	1.980	2.000	500,000	990,600	1.9812	19.80	19.10	20.00	19.80	20.00	50,000	19.812	-1.00%
2019-09-16	0	2.000	1.960	2.030	2.000	2.030	1,050,000	2,112,800	2.0122	20.00	19.60	20.30	20.00	20.30	105,000	20.122	-1.48%
2019-09-13	0	2.030	1.960	2.030	2.020	2.040	1,590,000	3,227,300	2.0297	20.30	19.60	20.30	20.20	20.40	159,000	20.297	3.57%
2019-09-12	0	1.960	1.960	2.150	1.950	2.030	100,000	199,400	1.9940	19.60	19.60	21.50	19.50	20.30	10,000	19.940	-2.97%
2019-09-11	0	2.020	1.920	2.020	1.850	2.020	3,520,000	6,944,500	1.9729	20.20	19.20	20.20	18.50	20.20	352,000	19.729	10.38%
2019-09-10	0	1.830	1.830	2.190	1.820	2.000	400,000	752,500	1.8813	18.30	18.30	21.90	18.20	20.00	40,000	18.813	-12.02%
2019-09-09	0	2.080	2.060	2.160	2.080	2.190	3,390,000	7,279,500	2.1473	20.80	20.60	21.60	20.80	21.90	339,000	21.473	-7.56%
2019-09-06	0	2.250	2.090	2.250	2.180	2.250	830,000	1,810,100	2.1808	22.50	20.90	22.50	21.80	22.50	83,000	21.808	3.21%
2019-09-05	0	2.180	2.100	2.290	2.180	2.180	580,000	1,264,400	2.1800	21.80	21.00	22.90	21.80	21.80	58,000	21.800	0.00%
2019-09-04	0	2.180	2.150	2.260	-	-	0	0	-	21.80	21.50	22.60	-	-	0	-	0.00%
2019-09-03	0	2.180	2.180	2.230	2.110	2.180	3,821,000	8,127,340	2.1270	21.80	21.80	22.30	21.10	21.80	382,100	21.270	4.31%
2019-09-02	0	2.090	2.090	2.220	2.090	2.100	50,000	104,600	2.0920	20.90	20.90	22.20	20.90	21.00	5,000	20.920	-3.69%
2019-08-30	0	2.170	2.040	2.190	2.090	2.180	120,000	257,000	2.1417	21.70	20.40	21.90	20.90	21.80	12,000	21.417	-2.25%
2019-08-29	0	2.220	2.090	2.220	2.190	2.230	190,000	418,300	2.2016	22.20	20.90	22.20	21.90	22.30	19,000	22.016	0.45%
2019-08-28	0	2.210	2.080	2.210	2.080	2.240	220,000	474,700	2.1577	22.10	20.80	22.10	20.80	22.40	22,000	21.577	-0.45%
2019-08-27	0	2.220	2.040	2.230	2.050	2.220	220,000	464,000	2.1091	22.20	20.40	22.30	20.50	22.20	22,000	21.091	-0.45%
2019-08-26	0	2.230	2.230	2.270	2.230	2.400	100,000	224,700	2.2470	22.30	22.30	22.70	22.30	24.00	10,000	22.470	-0.89%
2019-08-23	0	2.250	2.210	2.250	2.230	2.290	120,000	270,700	2.2558	22.50	22.10	22.50	22.30	22.90	12,000	22.558	0.00%
2019-08-22	0	2.250	2.230	2.270	2.250	2.250	10,000	22,500	2.2500	22.50	22.30	22.70	22.50	22.50	1,000	22.500	-0.88%
2019-08-21	0	2.270	2.210	2.280	2.240	2.300	70,000	158,600	2.2657	22.70	22.10	22.80	22.40	23.00	7,000	22.657	-1.30%
2019-08-20	0	2.300	2.250	2.300	2.300	2.300	20,000	45,600	2.2800	23.00	22.50	23.00	23.00	23.00	2,000	22.800	0.00%
2019-08-19	0	2.300	2.250	2.310	2.260	2.310	110,000	251,900	2.2900	23.00	22.50	23.10	22.60	23.10	11,000	22.900	-1.29%
2019-08-16	0	2.330	2.230	2.340	2.240	2.330	30,000	68,700	2.2900	23.30	22.30	23.40	22.40	23.30	3,000	22.900	-0.43%
2019-08-15	0	2.340	2.230	2.350	2.250	2.350	120,000	271,900	2.2658	23.40	22.30	23.50	22.50	23.50	12,000	22.658	4.46%
2019-08-14	0	2.240	2.240	2.300	2.230	2.290	280,000	636,200	2.2721	22.40	22.40	23.00	22.30	22.90	28,000	22.721	-2.18%
2019-08-13	0	2.290	2.210	2.300	2.250	2.290	90,000	203,100	2.2567	22.90	22.10	23.00	22.50	22.90	9,000	22.567	-2.14%
2019-08-12	0	2.340	2.260	2.350	2.260	2.360	290,000	665,700	2.2955	23.40	22.60	23.50	22.60	23.60	29,000	22.955	2.18%
2019-08-09	0	2.290	2.220	2.290	2.210	2.290	270,000	606,500	2.2463	22.90	22.20	22.90	22.10	22.90	27,000	22.463	-0.87%
2019-08-08	0	2.310	2.250	2.400	2.310	2.310	310,000	713,600	2.3019	23.10	22.50	24.00	23.10	23.10	31,000	23.019	0.00%
2019-08-07	0	2.310	2.210	2.430	2.310	2.310	120,000	273,000	2.2750	23.10	22.10	24.30	23.10	23.10	12,000	22.750	0.00%
2019-08-06	0	2.310	2.260	2.360	2.220	2.310	280,000	641,600	2.2914	23.10	22.60	23.60	22.20	23.10	28,000	22.914	0.00%
2019-08-05	0	2.310	2.290	2.310	2.230	2.400	210,000	487,300	2.3205	23.10	22.90	23.10	22.30	24.00	21,000	23.205	-6.85%
2019-08-02	0	2.480	2.300	2.480	-	-	0	0	-	24.80	23.00	24.80	-	-	0	-	-0.40%
2019-08-01	0	2.490	2.250	2.500	2.320	2.490	30,000	73,000	2.4333	24.90	22.50	25.00	23.20	24.90	3,000	24.333	-3.49%
2019-07-31	0	2.580	2.400	2.580	2.340	2.600	180,000	446,200	2.4789	25.80	24.00	25.80	23.40	26.00	18,000	24.789	10.26%
2019-07-30	0	2.340	2.200	2.340	2.280	2.340	140,000	319,900	2.2850	23.40	22.00	23.40	22.80	23.40	14,000	22.850	4.93%
2019-07-29	0	2.230	2.230	2.260	2.200	2.280	480,000	1,061,700	2.2119	22.30	22.30	22.60	22.00	22.80	48,000	22.119	-2.19%
2019-07-26	0	2.280	2.280	2.380	-	-	0	0	-	22.80	22.80	23.80	-	-	0	-	0.00%
2019-07-25	0	2.280	2.280	2.340	2.250	2.340	320,000	731,600	2.2863	22.80	22.80	23.40	22.50	23.40	32,000	22.863	-2.98%
2019-07-24	0	2.350	2.270	2.360	2.350	2.460	80,000	189,100	2.3638	23.50	22.70	23.60	23.50	24.60	8,000	23.638	-2.08%
2019-07-23	0	2.400	2.310	2.460	2.250	2.400	480,000	1,100,000	2.2917	24.00	23.10	24.60	22.50	24.00	48,000	22.917	5.26%
2019-07-22	0	2.280	2.270	2.460	2.280	2.340	230,000	527,900	2.2952	22.80	22.70	24.60	22.80	23.40	23,000	22.952	-0.87%
2019-07-19	0	2.300	2.250	2.450	2.300	2.470	150,000	353,600	2.3573	23.00	22.50	24.50	23.00	24.70	15,000	23.573	-6.88%
2019-07-18	0	2.470	2.400	2.470	2.480	2.490	40,120	99,606	2.4827	24.70	24.00	24.70	24.80	24.90	4,012	24.827	-1.59%
2019-07-17	0	2.510	2.430	2.510	2.500	2.520	80,000	201,100	2.5138	25.10	24.30	25.10	25.00	25.20	8,000	25.138	3.29%
2019-07-16	0	2.430	2.420	2.450	2.430	2.470	160,000	390,000	2.4375	24.30	24.20	24.50	24.30	24.70	16,000	24.375	-0.41%
2019-07-15	0	2.440	2.400	2.480	2.440	2.600	400,000	1,016,800	2.5420	24.40	24.00	24.80	24.40	26.00	40,000	25.420	-3.17%
2019-07-12	0	2.520	2.520	2.570	2.500	2.530	320,000	804,700	2.5147	25.20	25.20	25.70	25.00	25.30	32,000	25.147	5.00%
2019-07-11	0	2.400	2.400	2.470	2.400	2.400	40,000	96,000	2.4000	24.00	24.00	24.70	24.00	24.00	4,000	24.000	0.84%
2019-07-10	0	2.380	2.380	2.460	2.380	2.380	80,000	190,300	2.3788	23.80	23.80	24.60	23.80	23.80	8,000	23.788	0.85%
2019-07-09	0	2.360	2.360	2.400	2.350	2.480	110,000	260,000	2.3636	23.60	23.60	24.00	23.50	24.80	11,000	23.636	2.61%
2019-07-08	0	2.300	2.250	2.300	2.290	2.300	320,000	734,800	2.2963	23.00	22.50	23.00	22.90	23.00	32,000	22.963	0.88%
2019-07-05	0	2.280	2.280	2.290	2.280	2.280	10,000	22,800	2.2800	22.80	22.80	22.90	22.80	22.80	1,000	22.800	-0.44%
2019-07-04	0	2.290	2.200	2.300	2.250	2.290	290,000	662,700	2.2852	22.90	22.00	23.00	22.50	22.90	29,000	22.852	0.44%
2019-07-03	0	2.280	2.260	2.360	2.250	2.300	291,000	662,430	2.2764	22.80	22.60	23.60	22.50	23.00	29,100	22.764	1.79%
2019-07-02	0	2.240	2.210	2.300	2.210	2.350	210,050	477,217	2.2719	22.40	22.10	23.00	22.10	23.50	21,005	22.719	-9.68%
2019-06-28	0	2.480	2.000	2.470	2.000	2.480	970,000	2,065,500	2.1294	24.80	20.00	24.70	20.00	24.80	97,000	21.294	24.00%
2019-06-27	0	2.000	1.990	2.050	2.000	2.020	150,000	300,500	2.0033	20.00	19.90	20.50	20.00	20.20	15,000	20.033	-1.48%
2019-06-26	0	2.030	1.970	2.100	2.030	2.040	50,000	101,900	2.0380	20.30	19.70	21.00	20.30	20.40	5,000	20.380	-0.49%
2019-06-25	0	2.040	1.960	2.170	2.000	2.040	2,490,000	4,983,200	2.0013	20.40	19.60	21.70	20.00	20.40	249,000	20.013	2.00%
2019-06-24	0	2.000	2.000	2.180	2.000	2.000	650,000	1,300,000	2.0000	20.00	20.00	21.80	20.00	20.00	65,000	20.000	0.50%
2019-06-21	0	1.990	1.900	2.100	1.900	2.030	580,000	1,134,800	1.9566	19.90	19.00	21.00	19.00	20.30	58,000	19.566	-1.49%
2019-06-20	0	2.020	1.980	2.020	2.020	2.020	50,000	101,000	2.0200	20.20	19.80	20.20	20.20	20.20	5,000	20.200	1.00%
2019-06-19	0	2.000	1.980	2.020	1.980	2.020	370,000	736,400	1.9903	20.00	19.80	20.20	19.80	20.20	37,000	19.903	0.00%
2019-06-18	0	2.000	1.980	2.150	1.970	2.030	1,740,000	3,477,100	1.9983	20.00	19.80	21.50	19.70	20.30	174,000	19.983	0.50%
2019-06-17	0	1.990	1.980	2.020	1.980	2.000	1,250,000	2,495,600	1.9965	19.90	19.80	20.20	19.80	20.00	125,000	19.965	-0.50%
2019-06-14	0	2.000	1.970	2.020	1.960	2.010	720,000	1,438,000	1.9972	20.00	19.70	20.20	19.60	20.10	72,000	19.972	0.00%
2019-06-13	0	2.000	1.960	2.000	1.970	2.020	280,000	556,500	1.9875	20.00	19.60	20.00	19.70	20.20	28,000	19.875	-0.99%
2019-06-12	0	2.020	1.970	2.020	1.950	2.020	800,000	1,607,300	2.0091	20.20	19.70	20.20	19.50	20.20	80,000	20.091	2.02%
2019-06-11	0	1.980	1.950	2.010	1.950	2.010	670,000	1,332,100	1.9882	19.80	19.50	20.10	19.50	20.10	67,000	19.882	-1.00%
2019-06-10	0	2.000	1.960	2.050	1.970	2.050	890,000	1,790,100	2.0113	20.00	19.60	20.50	19.70	20.50	89,000	20.113	0.00%
2019-06-06	0	2.000	1.980	2.050	1.990	2.050	160,000	321,200	2.0075	20.00	19.80	20.50	19.90	20.50	16,000	20.075	-1.96%
2019-06-05	0	2.040	2.040	2.090	2.000	2.050	1,350,000	2,729,800	2.0221	20.40	20.40	20.90	20.00	20.50	135,000	20.221	0.49%
2019-06-04	0	2.030	2.020	2.190	2.020	2.110	460,000	950,500	2.0663	20.30	20.20	21.90	20.20	21.10	46,000	20.663	-7.73%
2019-06-03	0	2.200	2.110	2.200	2.100	2.200	600,000	1,278,600	2.1310	22.00	21.10	22.00	21.00	22.00	60,000	21.310	-4.35%
2019-05-31	0	2.300	2.050	2.300	2.280	2.300	80,000	182,800	2.2850	23.00	20.50	23.00	22.80	23.00	8,000	22.850	0.00%
2019-05-30	0	2.300	2.080	2.300	2.100	2.300	850,000	1,823,700	2.1455	23.00	20.80	23.00	21.00	23.00	85,000	21.455	2.22%
2019-05-29	0	2.250	2.120	2.250	2.130	2.250	110,000	241,300	2.1936	22.50	21.20	22.50	21.30	22.50	11,000	21.936	5.14%
2019-05-28	0	2.140	2.050	2.150	2.080	2.140	100,000	209,400	2.0940	21.40	20.50	21.50	20.80	21.40	10,000	20.940	3.88%
2019-05-27	0	2.060	2.030	2.200	2.060	2.200	170,000	360,600	2.1212	20.60	20.30	22.00	20.60	22.00	17,000	21.212	5.64%
2019-05-24	0	1.950	1.860	2.000	1.900	2.000	530,000	1,026,200	1.9362	19.50	18.60	20.00	19.00	20.00	53,000	19.362	-1.52%
2019-05-23	0	1.980	1.970	2.000	1.980	2.050	230,000	464,700	2.0204	19.80	19.70	20.00	19.80	20.50	23,000	20.204	-2.94%
2019-05-22	0	2.040	2.000	2.040	2.000	2.210	1,780,000	3,660,600	2.0565	20.40	20.00	20.40	20.00	22.10	178,000	20.565	-7.69%
2019-05-21	0	2.210	2.190	2.250	2.180	2.290	180,000	401,400	2.2300	22.10	21.90	22.50	21.80	22.90	18,000	22.300	-3.07%
2019-05-20	0	2.280	2.270	2.380	2.270	2.300	1,130,000	2,582,400	2.2853	22.80	22.70	23.80	22.70	23.00	113,000	22.853	-0.87%
2019-05-17	0	2.300	2.300	2.370	2.290	2.390	400,000	920,600	2.3015	23.00	23.00	23.70	22.90	23.90	40,000	23.015	-1.71%
2019-05-16	0	2.340	2.320	2.350	2.310	2.350	130,000	301,300	2.3177	23.40	23.20	23.50	23.10	23.50	13,000	23.177	-0.85%
2019-05-15	0	2.360	2.310	2.370	2.300	2.360	250,000	579,500	2.3180	23.60	23.10	23.70	23.00	23.60	25,000	23.180	2.16%
2019-05-14	0	2.310	2.290	2.420	2.310	2.340	970,000	2,261,200	2.3311	23.10	22.90	24.20	23.10	23.40	97,000	23.311	0.87%
2019-05-10	0	2.290	2.290	2.380	2.290	2.390	580,000	1,346,800	2.3221	22.90	22.90	23.80	22.90	23.90	58,000	23.221	0.44%
2019-05-09	0	2.280	2.170	2.370	2.280	2.370	60,000	138,300	2.3050	22.80	21.70	23.70	22.80	23.70	6,000	23.050	-3.80%
2019-05-08	0	2.370	2.310	2.400	2.350	2.370	120,000	283,200	2.3600	23.70	23.10	24.00	23.50	23.70	12,000	23.600	3.04%
2019-05-07	0	2.300	2.290	2.380	2.300	2.400	1,230,000	2,842,200	2.3107	23.00	22.90	23.80	23.00	24.00	123,000	23.107	-4.17%
2019-05-06	0	2.400	2.260	2.400	2.350	2.400	3,160,000	7,439,500	2.3543	24.00	22.60	24.00	23.50	24.00	316,000	23.543	0.84%
2019-05-03	0	2.380	2.210	2.390	2.200	2.400	1,710,000	3,865,400	2.2605	23.80	22.10	23.90	22.00	24.00	171,000	22.605	3.48%
2019-05-02	0	2.300	2.240	2.300	2.290	2.400	250,000	579,800	2.3192	23.00	22.40	23.00	22.90	24.00	25,000	23.192	-4.17%
2019-04-30	0	2.400	2.170	2.390	2.180	2.400	3,840,000	8,673,000	2.2586	24.00	21.70	23.90	21.80	24.00	384,000	22.586	6.67%
2019-04-29	0	2.250	2.170	2.300	2.180	2.320	760,000	1,681,500	2.2125	22.50	21.70	23.00	21.80	23.20	76,000	22.125	4.17%
2019-04-26	0	2.160	2.100	2.250	2.100	2.160	70,000	147,700	2.1100	21.60	21.00	22.50	21.00	21.60	7,000	21.100	-1.82%
2019-04-25	0	2.200	2.080	2.200	2.190	2.250	710,000	1,566,300	2.2061	22.00	20.80	22.00	21.90	22.50	71,000	22.061	0.46%
2019-04-24	0	2.190	2.110	2.190	2.150	2.240	520,000	1,138,200	2.1888	21.90	21.10	21.90	21.50	22.40	52,000	21.888	4.29%
2019-04-23	0	2.100	2.050	2.170	2.100	2.160	100,000	210,600	2.1060	21.00	20.50	21.70	21.00	21.60	10,000	21.060	2.44%
2019-04-18	0	2.050	2.010	2.140	2.050	2.100	3,270,000	6,756,900	2.0663	20.50	20.10	21.40	20.50	21.00	327,000	20.663	-2.38%
2019-04-17	0	2.100	2.000	2.170	2.100	2.210	560,000	1,223,800	2.1854	21.00	20.00	21.70	21.00	22.10	56,000	21.854	-4.98%
2019-04-16	0	2.210	2.110	2.210	2.210	2.230	90,000	200,300	2.2256	22.10	21.10	22.10	22.10	22.30	9,000	22.256	-0.90%
2019-04-15	0	2.230	2.160	2.230	2.160	2.240	690,000	1,494,400	2.1658	22.30	21.60	22.30	21.60	22.40	69,000	21.658	1.36%
2019-04-12	0	2.200	2.140	2.300	2.090	2.200	90,000	194,100	2.1567	22.00	21.40	23.00	20.90	22.00	9,000	21.567	5.26%
2019-04-11	0	2.090	2.080	2.120	2.080	2.100	490,000	1,026,300	2.0945	20.90	20.80	21.20	20.80	21.00	49,000	20.945	0.00%
2019-04-10	0	2.090	2.040	2.090	2.020	2.090	360,000	739,600	2.0544	20.90	20.40	20.90	20.20	20.90	36,000	20.544	1.46%
2019-04-09	0	2.060	2.060	2.080	2.020	2.130	550,000	1,135,900	2.0653	20.60	20.60	20.80	20.20	21.30	55,000	20.653	-2.83%
2019-04-08	0	2.120	2.110	2.200	2.120	2.240	570,000	1,244,800	2.1839	21.20	21.10	22.00	21.20	22.40	57,000	21.839	-5.36%
2019-04-04	0	2.240	2.230	2.330	2.200	2.280	450,000	1,009,800	2.2440	22.40	22.30	23.30	22.00	22.80	45,000	22.440	-1.75%
2019-04-03	0	2.280	2.250	2.360	2.190	2.330	1,570,000	3,579,600	2.2800	22.80	22.50	23.60	21.90	23.30	157,000	22.800	3.64%
2019-04-02	0	2.200	2.190	2.240	2.150	2.270	870,000	1,907,900	2.1930	22.00	21.90	22.40	21.50	22.70	87,000	21.930	-5.98%
2019-04-01	0	2.340	2.220	2.380	2.260	2.480	780,000	1,831,100	2.3476	23.40	22.20	23.80	22.60	24.80	78,000	23.476	0.86%
2019-03-29	0	2.320	2.320	2.380	2.210	2.390	1,891,500	4,435,205	2.3448	23.20	23.20	23.80	22.10	23.90	189,150	23.448	0.87%
2019-03-28	0	2.300	2.220	2.370	2.260	2.300	290,000	660,000	2.2759	23.00	22.20	23.70	22.60	23.00	29,000	22.759	-1.71%
2019-03-27	0	2.340	2.340	2.390	2.330	2.480	1,480,000	3,535,300	2.3887	23.40	23.40	23.90	23.30	24.80	148,000	23.887	-0.43%
2019-03-26	0	2.350	2.340	2.430	2.340	2.450	1,810,000	4,318,500	2.3859	23.50	23.40	24.30	23.40	24.50	181,000	23.859	-1.67%
2019-03-25	0	2.390	2.350	2.430	2.200	2.480	3,769,950	8,867,219	2.3521	23.90	23.50	24.30	22.00	24.80	376,995	23.521	14.90%
2019-03-22	0	2.080	2.050	2.190	2.080	2.190	1,490,000	3,196,700	2.1454	20.80	20.50	21.90	20.80	21.90	149,000	21.454	1.96%
2019-03-21	0	2.040	2.000	2.110	2.000	2.350	2,193,000	4,633,150	2.1127	20.40	20.00	21.10	20.00	23.50	219,300	21.127	-12.82%
2019-03-20	0	2.340	2.270	2.340	2.260	2.400	1,531,500	3,504,490	2.2883	23.40	22.70	23.40	22.60	24.00	153,150	22.883	3.54%
2019-03-19	0	2.260	2.260	2.330	2.210	2.440	2,450,000	5,847,800	2.3869	22.60	22.60	23.30	22.10	24.40	245,000	23.869	7.62%
2019-03-18	0	2.100	2.100	2.150	1.900	2.180	1,279,500	2,657,590	2.0771	21.00	21.00	21.50	19.00	21.80	127,950	20.771	14.75%
2019-03-15	0	1.830	1.820	1.880	1.800	1.900	480,000	892,900	1.8602	18.30	18.20	18.80	18.00	19.00	48,000	18.602	-1.61%
2019-03-14	0	1.860	1.850	1.930	1.680	1.920	1,720,000	3,203,100	1.8623	18.60	18.50	19.30	16.80	19.20	172,000	18.623	14.81%
2019-03-13	0	1.620	1.620	1.790	1.600	1.920	925,000	1,665,400	1.8004	16.20	16.20	17.90	16.00	19.20	92,500	18.004	4.52%
2019-03-12	0	1.550	1.550	1.690	1.550	1.560	170,000	264,400	1.5553	15.50	15.50	16.90	15.50	15.60	17,000	15.553	1.31%
2019-03-11	0	1.530	1.440	1.650	1.420	1.550	10,000,000	14,438,200	1.4438	15.30	14.40	16.50	14.20	15.50	1,000,000	14.438	3.38%
2019-03-08	0	1.480	1.400	1.480	1.480	1.500	240,000	355,400	1.4808	14.80	14.00	14.80	14.80	15.00	24,000	14.808	2.07%
2019-03-07	0	1.450	1.450	1.480	1.390	1.440	1,180,000	1,664,000	1.4102	14.50	14.50	14.80	13.90	14.40	118,000	14.102	4.32%
2019-03-06	0	1.390	1.390	1.440	1.380	1.470	390,000	553,900	1.4203	13.90	13.90	14.40	13.80	14.70	39,000	14.203	-3.47%
2019-03-05	0	1.440	1.410	1.470	1.420	1.490	8,810,000	12,567,400	1.4265	14.40	14.10	14.70	14.20	14.90	881,000	14.265	1.41%
2019-03-04	0	1.420	1.330	1.430	1.340	1.520	1,010,000	1,488,000	1.4733	14.20	13.30	14.30	13.40	15.20	101,000	14.733	-0.70%
2019-03-01	0	1.430	1.400	1.470	1.410	1.450	200,000	287,200	1.4360	14.30	14.00	14.70	14.10	14.50	20,000	14.360	-4.67%
2019-02-28	0	1.500	1.380	1.510	1.370	1.500	740,000	1,050,100	1.4191	15.00	13.80	15.10	13.70	15.00	74,000	14.191	4.90%
2019-02-27	0	1.430	1.360	1.430	1.300	1.510	950,000	1,366,100	1.4380	14.30	13.60	14.30	13.00	15.10	95,000	14.380	11.72%
2019-02-26	0	1.280	1.270	1.320	1.200	1.370	5,990,000	7,620,200	1.2722	12.80	12.70	13.20	12.00	13.70	599,000	12.722	7.56%
2019-02-25	0	1.190	1.190	1.230	1.190	1.220	7,620,000	9,173,900	1.2039	11.90	11.90	12.30	11.90	12.20	762,000	12.039	0.00%
2019-02-22	0	1.190	1.190	1.230	1.190	1.280	3,890,000	4,690,000	1.2057	11.90	11.90	12.30	11.90	12.80	389,000	12.057	0.85%
2019-02-21	0	1.180	1.180	1.190	1.110	1.200	6,780,000	7,902,900	1.1656	11.80	11.80	11.90	11.10	12.00	678,000	11.656	3.51%
2019-02-20	0	1.140	1.140	1.160	1.060	1.150	4,050,000	4,345,600	1.0730	11.40	11.40	11.60	10.60	11.50	405,000	10.730	10.68%
2019-02-19	0	1.030	0.980	1.050	0.970	1.030	2,250,000	2,191,500	0.9740	10.30	9.800	10.50	9.700	10.30	225,000	9.7400	4.04%
2019-02-18	0	0.990	0.960	1.000	0.990	0.990	30,000	29,700	0.9900	9.900	9.600	10.00	9.900	9.900	3,000	9.9000	8.79%
2019-02-15	0	0.910	0.910	0.940	0.910	0.930	330,000	300,700	0.9112	9.100	9.100	9.400	9.100	9.300	33,000	9.1121	-2.15%
2019-02-14	0	0.930	0.920	0.980	0.870	0.970	140,000	129,200	0.9229	9.300	9.200	9.800	8.700	9.700	14,000	9.2286	-5.10%
2019-02-13	0	0.980	0.850	0.980	0.850	1.030	500,000	473,500	0.9470	9.800	8.500	9.800	8.500	10.30	50,000	9.4700	-4.85%
2019-02-12	0	1.030	1.030	1.060	-	-	0	0	-	10.30	10.30	10.60	-	-	0	-	0.00%
2019-02-11	0	1.030	1.030	1.060	1.020	1.080	1,880,000	2,020,200	1.0746	10.30	10.30	10.60	10.20	10.80	188,000	10.746	-2.83%
2019-02-08	0	1.060	1.000	1.060	1.080	1.080	10,000	10,800	1.0800	10.60	10.00	10.60	10.80	10.80	1,000	10.800	0.00%
2019-02-04	0	1.060	1.060	1.080	-	-	0	0	-	10.60	10.60	10.80	-	-	0	-	0.00%
2019-02-01	0	1.060	0.880	1.060	1.060	1.080	1,890,000	2,040,800	1.0798	10.60	8.800	10.60	10.60	10.80	189,000	10.798	-2.75%
2019-01-31	0	1.090	1.050	1.090	1.040	1.140	7,230,000	8,199,700	1.1341	10.90	10.50	10.90	10.40	11.40	723,000	11.341	-4.39%
2019-01-30	0	1.140	1.100	1.140	-	-	0	0	-	11.40	11.00	11.40	-	-	0	-	0.00%
2019-01-29	0	1.140	1.100	1.160	1.140	1.140	30,000	34,200	1.1400	11.40	11.00	11.60	11.40	11.40	3,000	11.400	0.00%
2019-01-28	0	1.140	1.120	1.190	1.120	1.180	1,790,000	2,074,600	1.1590	11.40	11.20	11.90	11.20	11.80	179,000	11.590	-1.72%
2019-01-25	0	1.160	1.120	1.200	-	-	0	0	-	11.60	11.20	12.00	-	-	0	-	0.00%
2019-01-24	0	1.160	1.150	1.180	1.100	1.200	330,000	381,800	1.1570	11.60	11.50	11.80	11.00	12.00	33,000	11.570	5.45%
2019-01-23	0	1.100	1.080	1.120	1.060	1.100	5,120,000	5,619,900	1.0976	11.00	10.80	11.20	10.60	11.00	512,000	10.976	3.77%
2019-01-22	0	1.060	1.060	1.100	1.020	1.050	7,550,000	7,852,100	1.0400	10.60	10.60	11.00	10.20	10.50	755,000	10.400	2.91%
2019-01-21	0	1.030	1.020	1.070	1.020	1.050	200,000	208,300	1.0415	10.30	10.20	10.70	10.20	10.50	20,000	10.415	-3.74%
2019-01-18	0	1.070	1.060	1.110	1.050	1.120	2,090,000	2,222,000	1.0632	10.70	10.60	11.10	10.50	11.20	209,000	10.632	1.90%
2019-01-17	0	1.050	1.050	1.060	1.050	1.070	120,000	127,100	1.0592	10.50	10.50	10.60	10.50	10.70	12,000	10.592	-3.67%
2019-01-16	0	1.090	1.080	1.110	1.090	1.090	60,000	65,400	1.0900	10.90	10.80	11.10	10.90	10.90	6,000	10.900	-1.80%
2019-01-15	0	1.110	1.090	1.110	1.080	1.110	3,110,000	3,434,900	1.1045	11.10	10.90	11.10	10.80	11.10	311,000	11.045	0.91%
2019-01-14	0	1.100	1.090	1.130	1.100	1.130	70,000	78,100	1.1157	11.00	10.90	11.30	11.00	11.30	7,000	11.157	-1.79%
2019-01-11	0	1.120	1.100	1.120	1.110	1.120	20,000	22,300	1.1150	11.20	11.00	11.20	11.10	11.20	2,000	11.150	0.90%
2019-01-10	0	1.110	1.090	1.140	1.040	1.110	2,870,000	2,992,800	1.0428	11.10	10.90	11.40	10.40	11.10	287,000	10.428	1.83%
2019-01-09	0	1.090	1.020	1.090	-	-	0	0	-	10.90	10.20	10.90	-	-	0	-	0.00%
2019-01-08	0	1.090	1.000	1.090	-	-	0	0	-	10.90	10.00	10.90	-	-	0	-	0.00%
2019-01-07	0	1.090	1.050	1.100	1.000	1.090	930,000	1,001,900	1.0773	10.90	10.50	11.00	10.00	10.90	93,000	10.773	0.00%
2019-01-04	0	1.090	0.980	1.100	1.090	1.090	10,000	10,900	1.0900	10.90	9.800	11.00	10.90	10.90	1,000	10.900	-0.91%
2019-01-03	0	1.100	1.050	1.120	1.040	1.100	940,000	1,031,100	1.0969	11.00	10.50	11.20	10.40	11.00	94,000	10.969	0.92%
2019-01-02	0	1.090	1.090	1.100	1.060	1.160	1,320,000	1,446,900	1.0961	10.90	10.90	11.00	10.60	11.60	132,000	10.961	-6.84%
2018-12-31	0	1.170	1.100	1.170	-	-	0	0	-	11.70	11.00	11.70	-	-	0	-	0.00%
2018-12-28	0	1.170	1.100	1.170	1.170	1.170	90,000	105,100	1.1678	11.70	11.00	11.70	11.70	11.70	9,000	11.678	-0.85%
2018-12-27	0	1.180	1.150	1.180	1.180	1.190	8,900,000	10,521,900	1.1822	11.80	11.50	11.80	11.80	11.90	890,000	11.822	-1.67%
2018-12-24	0	1.200	1.150	1.230	-	-	0	0	-	12.00	11.50	12.30	-	-	0	-	0.00%
2018-12-21	0	1.200	1.130	1.200	1.130	1.200	140,000	161,900	1.1564	12.00	11.30	12.00	11.30	12.00	14,000	11.564	5.26%
2018-12-20	0	1.140	1.130	1.140	1.080	1.240	650,000	747,100	1.1494	11.40	11.30	11.40	10.80	12.40	65,000	11.494	-7.32%
2018-12-19	0	1.230	1.170	1.230	1.160	1.240	180,000	220,900	1.2272	12.30	11.70	12.30	11.60	12.40	18,000	12.272	6.96%
2018-12-18	0	1.150	1.150	1.200	1.150	1.150	20,000	23,000	1.1500	11.50	11.50	12.00	11.50	11.50	2,000	11.500	0.00%
2018-12-17	0	1.150	1.090	1.160	1.100	1.150	200,000	221,600	1.1080	11.50	10.90	11.60	11.00	11.50	20,000	11.080	0.00%
2018-12-14	0	1.150	1.120	1.200	1.090	1.170	830,000	919,600	1.1080	11.50	11.20	12.00	10.90	11.70	83,000	11.080	-1.71%
2018-12-13	0	1.170	1.150	1.200	1.120	1.270	890,000	1,040,900	1.1696	11.70	11.50	12.00	11.20	12.70	89,000	11.696	-4.88%
2018-12-12	0	1.230	1.210	1.220	1.210	1.270	8,390,000	10,482,400	1.2494	12.30	12.10	12.20	12.10	12.70	839,000	12.494	-2.38%
2018-12-11	0	1.260	1.230	1.260	1.200	1.490	2,220,000	2,937,300	1.3231	12.60	12.30	12.60	12.00	14.90	222,000	13.231	4.13%
2018-12-10	0	1.210	1.200	1.250	0.930	1.240	2,500,000	2,627,300	1.0509	12.10	12.00	12.50	9.300	12.40	250,000	10.509	32.97%
2018-12-07	0	0.910	0.900	0.940	-	-	0	0	-	9.100	9.000	9.400	-	-	0	-	0.00%
2018-12-06	0	0.910	0.910	0.920	0.860	0.910	460,000	413,200	0.8983	9.100	9.100	9.200	8.600	9.100	46,000	8.9826	5.81%
2018-12-05	0	0.860	0.860	0.880	0.850	0.860	110,000	94,500	0.8591	8.600	8.600	8.800	8.500	8.600	11,000	8.5909	0.00%
2018-12-04	0	0.860	0.870	0.890	0.860	0.900	3,620,000	3,241,100	0.8953	8.600	8.700	8.900	8.600	9.000	362,000	8.9533	-5.49%
2018-12-03	0	0.910	0.900	0.910	0.870	0.930	4,180,000	3,797,600	0.9085	9.100	9.000	9.100	8.700	9.300	418,000	9.0852	-2.15%
2018-11-30	0	0.930	0.930	0.950	0.930	0.960	4,250,000	4,036,500	0.9498	9.300	9.300	9.500	9.300	9.600	425,000	9.4976	-2.11%
2018-11-29	0	0.950	0.930	0.970	0.930	0.960	2,190,000	2,079,400	0.9495	9.500	9.300	9.700	9.300	9.600	219,000	9.4950	-3.06%
2018-11-28	0	0.980	0.960	0.980	0.960	1.060	390,000	388,100	0.9951	9.800	9.600	9.800	9.600	10.60	39,000	9.9513	0.00%
2018-11-27	0	0.980	0.980	1.000	0.960	1.000	3,600,000	3,582,600	0.9952	9.800	9.800	10.00	9.600	10.00	360,000	9.9517	5.38%
2018-11-26	0	0.930	0.930	0.950	0.930	0.970	220,000	210,000	0.9545	9.300	9.300	9.500	9.300	9.700	22,000	9.5455	-5.10%
2018-11-23	0	0.980	0.960	1.000	0.910	1.020	1,470,000	1,431,500	0.9738	9.800	9.600	10.00	9.100	10.20	147,000	9.7381	6.52%
2018-11-22	0	0.920	0.910	0.920	0.870	0.970	980,000	911,100	0.9297	9.200	9.100	9.200	8.700	9.700	98,000	9.2969	4.55%
2018-11-21	0	0.880	0.870	0.900	0.850	0.880	350,000	304,000	0.8686	8.800	8.700	9.000	8.500	8.800	35,000	8.6857	1.15%
2018-11-20	0	0.870	0.850	0.870	0.830	0.900	710,000	613,700	0.8644	8.700	8.500	8.700	8.300	9.000	71,000	8.6437	0.00%
2018-11-19	0	0.870	0.870	0.880	0.870	0.930	6,870,000	6,224,400	0.9060	8.700	8.700	8.800	8.700	9.300	687,000	9.0603	-6.45%
2018-11-16	0	0.930	0.920	0.930	0.890	0.950	5,860,000	5,445,400	0.9292	9.300	9.200	9.300	8.900	9.500	586,000	9.2925	2.20%
2018-11-15	0	0.910	0.900	0.930	0.800	1.040	1,480,000	1,359,200	0.9184	9.100	9.000	9.300	8.000	10.40	148,000	9.1838	-12.50%
2018-11-14	0	1.040	1.030	1.040	0.980	1.100	4,850,000	5,089,300	1.0493	10.40	10.30	10.40	9.800	11.00	485,000	10.493	0.97%
2018-11-13	0	1.030	1.010	1.020	0.900	1.060	26,580,000	26,576,700	0.9999	10.30	10.10	10.20	9.000	10.60	2,658,000	9.9988	5.10%
2018-11-12	0	0.980	0.980	0.990	0.950	1.230	3,940,000	4,058,500	1.0301	9.800	9.800	9.900	9.500	12.30	394,000	10.301	-12.50%
2018-11-09	0	1.120	1.130	1.150	0.830	1.120	10,480,000	10,175,000	0.9709	11.20	11.30	11.50	8.300	11.20	1,048,000	9.7090	36.59%
2018-11-08	0	0.820	0.820	0.830	0.820	0.840	220,000	182,500	0.8295	8.200	8.200	8.300	8.200	8.400	22,000	8.2955	-3.53%
2018-11-07	0	0.850	0.830	0.850	0.820	0.870	7,150,000	5,942,000	0.8310	8.500	8.300	8.500	8.200	8.700	715,000	8.3105	1.19%
2018-11-06	0	0.840	0.840	0.850	0.840	0.870	390,000	336,400	0.8626	8.400	8.400	8.500	8.400	8.700	39,000	8.6256	2.44%
2018-11-05	0	0.820	0.810	0.820	0.790	0.820	230,000	186,300	0.8100	8.200	8.100	8.200	7.900	8.200	23,000	8.1000	1.23%
2018-11-02	0	0.810	0.810	0.820	0.810	0.860	600,000	497,000	0.8283	8.100	8.100	8.200	8.100	8.600	60,000	8.2833	-4.71%
2018-11-01	0	0.850	0.840	0.860	0.840	0.860	180,000	153,700	0.8539	8.500	8.400	8.600	8.400	8.600	18,000	8.5389	1.19%
2018-10-31	0	0.840	0.820	0.840	-	-	0	0	-	8.400	8.200	8.400	-	-	0	-	0.00%
2018-10-30	0	0.840	0.820	0.840	0.830	0.870	1,310,000	1,131,700	0.8639	8.400	8.200	8.400	8.300	8.700	131,000	8.6389	-1.18%
2018-10-29	0	0.850	0.840	0.860	0.800	0.860	4,920,000	4,039,200	0.8210	8.500	8.400	8.600	8.000	8.600	492,000	8.2098	2.41%
2018-10-26	0	0.830	0.820	0.830	0.830	0.850	230,000	192,700	0.8378	8.300	8.200	8.300	8.300	8.500	23,000	8.3783	-1.19%
2018-10-25	0	0.840	0.820	0.860	0.820	0.860	1,080,000	909,400	0.8420	8.400	8.200	8.600	8.200	8.600	108,000	8.4204	-1.18%
2018-10-24	0	0.850	0.820	0.850	0.730	0.880	2,650,000	2,279,900	0.8603	8.500	8.200	8.500	7.300	8.800	265,000	8.6034	13.33%
2018-10-23	0	0.750	0.730	0.770	0.750	0.800	680,000	534,900	0.7866	7.500	7.300	7.700	7.500	8.000	68,000	7.8662	-6.25%
2018-10-22	0	0.800	0.790	0.810	0.800	0.830	310,000	250,200	0.8071	8.000	7.900	8.100	8.000	8.300	31,000	8.0710	0.00%
2018-10-19	0	0.800	0.790	0.800	0.800	0.860	2,120,000	1,717,000	0.8099	8.000	7.900	8.000	8.000	8.600	212,000	8.0991	-8.05%
2018-10-18	0	0.870	0.870	0.880	0.840	0.920	5,140,000	4,578,100	0.8907	8.700	8.700	8.800	8.400	9.200	514,000	8.9068	6.10%
2018-10-16	0	0.820	0.820	0.840	0.790	0.830	8,250,000	6,726,800	0.8154	8.200	8.200	8.400	7.900	8.300	825,000	8.1537	0.00%
2018-10-15	0	0.820	0.810	0.840	0.810	0.830	570,000	467,000	0.8193	8.200	8.100	8.400	8.100	8.300	57,000	8.1930	-2.38%
2018-10-12	0	0.840	0.820	0.850	0.810	0.860	3,290,000	2,737,200	0.8320	8.400	8.200	8.500	8.100	8.600	329,000	8.3198	5.00%
2018-10-11	0	0.800	0.780	0.800	0.770	0.800	6,700,000	5,240,200	0.7821	8.000	7.800	8.000	7.700	8.000	670,000	7.8212	-1.23%
2018-10-10	0	0.810	0.800	0.810	0.780	0.830	1,370,000	1,095,600	0.7997	8.100	8.000	8.100	7.800	8.300	137,000	7.9971	-2.41%
2018-10-09	0	0.830	0.820	0.840	0.830	0.850	880,000	737,300	0.8378	8.300	8.200	8.400	8.300	8.500	88,000	8.3784	-2.35%
2018-10-08	0	0.850	0.850	0.880	0.820	0.910	1,440,000	1,236,900	0.8590	8.500	8.500	8.800	8.200	9.100	144,000	8.5896	-1.16%
2018-10-05	0	0.860	0.860	0.900	0.850	0.980	4,070,000	3,767,300	0.9256	8.600	8.600	9.000	8.500	9.800	407,000	9.2563	-6.52%
2018-10-04	0	0.920	0.910	0.930	0.820	0.920	1,910,000	1,686,300	0.8829	9.200	9.100	9.300	8.200	9.200	191,000	8.8288	12.20%
2018-10-03	0	0.820	0.820	0.840	0.800	0.840	370,000	305,600	0.8259	8.200	8.200	8.400	8.000	8.400	37,000	8.2595	2.50%
2018-10-02	0	0.800	0.800	0.820	0.800	0.850	1,630,000	1,335,500	0.8193	8.000	8.000	8.200	8.000	8.500	163,000	8.1933	-5.88%
2018-09-28	0	0.850	0.830	0.850	0.790	0.950	10,260,000	9,056,000	0.8827	8.500	8.300	8.500	7.900	9.500	1,026,000	8.8265	4.94%
2018-09-27	0	0.810	0.800	0.830	0.710	0.890	12,930,000	10,037,100	0.7763	8.100	8.000	8.300	7.100	8.900	1,293,000	7.7626	14.08%
2018-09-26	0	0.710	0.710	0.730	0.700	0.780	5,020,000	3,672,500	0.7316	7.100	7.100	7.300	7.000	7.800	502,000	7.3157	1.43%
2018-09-24	0	0.700	0.700	0.720	0.680	0.710	1,870,000	1,304,900	0.6978	7.000	7.000	7.200	6.800	7.100	187,000	6.9781	-2.78%
2018-09-21	0	0.720	0.710	0.730	0.660	0.790	8,520,000	6,146,800	0.7215	7.200	7.100	7.300	6.600	7.900	852,000	7.2146	4.35%
2018-09-20	0	0.690	0.680	0.720	0.660	0.800	7,090,000	5,083,000	0.7169	6.900	6.800	7.200	6.600	8.000	709,000	7.1693	-8.00%
2018-09-19	0	0.750	0.750	0.760	0.720	0.850	9,660,000	7,441,000	0.7703	7.500	7.500	7.600	7.200	8.500	966,000	7.7029	5.63%
2018-09-18	0	0.710	0.710	0.720	0.650	0.990	38,630,000	32,390,500	0.8385	7.100	7.100	7.200	6.500	9.900	3,863,000	8.3848	2.90%
2018-09-17	0	0.690	0.680	0.690	0.335	0.850	113,760,000	59,599,365	0.5239	6.900	6.800	6.900	3.350	8.500	11,376,000	5.2390