Hua Medicine: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02552	2018-09-14			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.830	2.830	2.840	2.750	2.860	1,389,500	3,905,808	2.8109	2.830	2.830	2.840	2.750	2.860	1,389,500	2.8109	2.54%
2026-02-02	0	2.760	2.760	2.800	2.760	3.000	7,197,500	20,366,413	2.8297	2.760	2.760	2.800	2.760	3.000	7,197,500	2.8297	-8.00%
2026-01-30	0	3.000	3.000	3.010	3.000	3.080	4,789,000	14,522,580	3.0325	3.000	3.000	3.010	3.000	3.080	4,789,000	3.0325	-3.54%
2026-01-29	0	3.110	3.110	3.120	3.040	3.140	1,742,500	5,372,715	3.0833	3.110	3.110	3.120	3.040	3.140	1,742,500	3.0833	0.97%
2026-01-28	0	3.080	3.070	3.080	3.070	3.120	1,570,000	4,852,785	3.0909	3.080	3.070	3.080	3.070	3.120	1,570,000	3.0909	-0.96%
2026-01-27	0	3.110	3.110	3.120	3.080	3.180	2,143,500	6,736,965	3.1430	3.110	3.110	3.120	3.080	3.180	2,143,500	3.1430	-1.89%
2026-01-26	0	3.170	3.170	3.180	3.030	3.170	2,283,500	7,083,295	3.1019	3.170	3.170	3.180	3.030	3.170	2,283,500	3.1019	3.26%
2026-01-23	0	3.070	3.070	3.080	3.040	3.130	2,336,000	7,196,135	3.0805	3.070	3.070	3.080	3.040	3.130	2,336,000	3.0805	-0.97%
2026-01-22	0	3.100	3.090	3.100	3.010	3.240	3,180,500	9,834,680	3.0922	3.100	3.090	3.100	3.010	3.240	3,180,500	3.0922	-1.90%
2026-01-21	0	3.160	3.160	3.200	3.130	3.220	2,398,000	7,588,130	3.1644	3.160	3.160	3.200	3.130	3.220	2,398,000	3.1644	-1.25%
2026-01-20	0	3.200	3.200	3.240	3.150	3.390	4,127,848	13,517,098	3.2746	3.200	3.200	3.240	3.150	3.390	4,127,848	3.2746	0.63%
2026-01-19	0	3.180	3.180	3.190	3.070	3.220	4,035,500	12,658,840	3.1369	3.180	3.180	3.190	3.070	3.220	4,035,500	3.1369	-2.15%
2026-01-16	0	3.250	3.230	3.250	3.200	3.410	5,388,000	17,535,785	3.2546	3.250	3.230	3.250	3.200	3.410	5,388,000	3.2546	-4.69%
2026-01-15	0	3.410	3.380	3.410	3.360	3.470	2,106,500	7,194,485	3.4154	3.410	3.380	3.410	3.360	3.470	2,106,500	3.4154	-0.87%
2026-01-14	0	3.440	3.440	3.480	3.330	3.520	7,521,500	25,769,717	3.4261	3.440	3.440	3.480	3.330	3.520	7,521,500	3.4261	3.30%
2026-01-13	0	3.330	3.330	3.370	3.240	3.430	6,133,000	20,605,977	3.3599	3.330	3.330	3.370	3.240	3.430	6,133,000	3.3599	1.22%
2026-01-09	0	3.290	3.290	3.310	3.210	3.340	3,573,000	11,661,142	3.2637	3.290	3.290	3.310	3.210	3.340	3,573,000	3.2637	0.30%
2026-01-08	0	3.280	3.280	3.290	3.250	3.380	5,481,500	18,098,619	3.3018	3.280	3.280	3.290	3.250	3.380	5,481,500	3.3018	-1.80%
2026-01-07	0	3.340	3.340	3.350	3.190	3.360	4,501,964	14,844,759	3.2974	3.340	3.340	3.350	3.190	3.360	4,501,964	3.2974	4.70%
2026-01-06	0	3.190	3.180	3.190	3.150	3.230	2,422,500	7,717,737	3.1859	3.190	3.180	3.190	3.150	3.230	2,422,500	3.1859	0.63%
2026-01-05	0	3.170	3.170	3.180	3.040	3.240	3,896,500	12,383,108	3.1780	3.170	3.170	3.180	3.040	3.240	3,896,500	3.1780	2.92%
2025-12-31	0	3.080	3.050	3.080	3.000	3.090	1,036,500	3,144,941	3.0342	3.080	3.050	3.080	3.000	3.090	1,036,500	3.0342	0.33%
2025-12-30	0	3.070	3.050	3.070	2.990	3.080	3,879,500	11,739,165	3.0259	3.070	3.050	3.070	2.990	3.080	3,879,500	3.0259	0.99%
2025-12-29	0	3.040	3.040	3.050	3.030	3.180	2,530,500	7,770,900	3.0709	3.040	3.040	3.050	3.030	3.180	2,530,500	3.0709	-4.40%
2025-12-24	0	3.180	3.180	3.190	3.080	3.210	2,577,229	8,062,944	3.1285	3.180	3.180	3.190	3.080	3.210	2,577,229	3.1285	1.60%
2025-12-23	0	3.130	3.100	3.130	3.020	3.190	2,789,500	8,665,797	3.1066	3.130	3.100	3.130	3.020	3.190	2,789,500	3.1066	1.62%
2025-12-22	0	3.080	3.070	3.080	3.030	3.110	1,649,000	5,055,770	3.0660	3.080	3.070	3.080	3.030	3.110	1,649,000	3.0660	-1.60%
2025-12-19	0	3.130	3.090	3.130	3.030	3.200	2,813,000	8,794,930	3.1265	3.130	3.090	3.130	3.030	3.200	2,813,000	3.1265	2.96%
2025-12-18	0	3.040	3.030	3.040	3.000	3.080	3,574,500	10,830,091	3.0298	3.040	3.030	3.040	3.000	3.080	3,574,500	3.0298	-1.30%
2025-12-17	0	3.080	3.080	3.140	3.020	3.130	1,382,510	4,238,670	3.0659	3.080	3.080	3.140	3.020	3.130	1,382,510	3.0659	-0.32%
2025-12-16	0	3.090	3.090	3.120	3.000	3.120	1,409,500	4,303,785	3.0534	3.090	3.090	3.120	3.000	3.120	1,409,500	3.0534	1.31%
2025-12-15	0	3.050	3.050	3.070	2.990	3.160	2,644,505	8,105,716	3.0651	3.050	3.050	3.070	2.990	3.160	2,644,505	3.0651	-3.48%
2025-12-12	0	3.160	3.160	3.180	3.110	3.310	1,166,500	3,675,245	3.1507	3.160	3.160	3.180	3.110	3.310	1,166,500	3.1507	1.94%
2025-12-11	0	3.100	3.100	3.140	3.080	3.260	2,610,500	8,218,430	3.1482	3.100	3.100	3.140	3.080	3.260	2,610,500	3.1482	-3.13%
2025-12-10	0	3.200	3.200	3.250	3.150	3.300	1,878,001	6,063,184	3.2285	3.200	3.200	3.250	3.150	3.300	1,878,001	3.2285	1.59%
2025-12-09	0	3.150	3.150	3.180	3.140	3.280	1,989,877	6,331,663	3.1819	3.150	3.150	3.180	3.140	3.280	1,989,877	3.1819	-3.67%
2025-12-08	0	3.270	3.230	3.270	3.210	3.350	3,268,745	10,623,291	3.2500	3.270	3.230	3.270	3.210	3.350	3,268,745	3.2500	0.31%
2025-12-05	0	3.260	3.260	3.280	3.190	3.300	1,611,505	5,232,840	3.2472	3.260	3.260	3.280	3.190	3.300	1,611,505	3.2472	-0.61%
2025-12-04	0	3.280	3.270	3.280	3.200	3.300	1,293,500	4,211,059	3.2556	3.280	3.270	3.280	3.200	3.300	1,293,500	3.2556	3.80%
2025-12-03	0	3.160	3.160	3.180	3.150	3.450	5,411,000	17,561,730	3.2456	3.160	3.160	3.180	3.150	3.450	5,411,000	3.2456	-8.14%
2025-12-02	0	3.440	3.440	3.450	3.420	3.510	1,536,000	5,313,275	3.4592	3.440	3.440	3.450	3.420	3.510	1,536,000	3.4592	-0.86%
2025-12-01	0	3.470	3.470	3.480	3.440	3.590	5,192,394	18,212,866	3.5076	3.470	3.470	3.480	3.440	3.590	5,192,394	3.5076	2.66%
2025-11-28	0	3.380	3.370	3.380	3.250	3.410	2,319,000	7,767,082	3.3493	3.380	3.370	3.380	3.250	3.410	2,319,000	3.3493	3.68%
2025-11-27	0	3.260	3.260	3.300	3.230	3.370	2,540,005	8,355,601	3.2896	3.260	3.260	3.300	3.230	3.370	2,540,005	3.2896	0.62%
2025-11-26	0	3.240	3.240	3.270	3.240	3.380	1,557,005	5,154,371	3.3104	3.240	3.240	3.270	3.240	3.380	1,557,005	3.3104	-0.92%
2025-11-25	0	3.270	3.250	3.270	3.180	3.270	1,853,000	6,004,417	3.2404	3.270	3.250	3.270	3.180	3.270	1,853,000	3.2404	2.19%
2025-11-24	0	3.200	3.190	3.200	3.040	3.230	1,817,000	5,711,057	3.1431	3.200	3.190	3.200	3.040	3.230	1,817,000	3.1431	4.92%
2025-11-21	0	3.050	3.010	3.050	3.000	3.240	3,464,000	10,591,365	3.0576	3.050	3.010	3.050	3.000	3.240	3,464,000	3.0576	-5.86%
2025-11-20	0	3.240	3.210	3.240	3.160	3.240	1,432,500	4,578,842	3.1964	3.240	3.210	3.240	3.160	3.240	1,432,500	3.1964	1.57%
2025-11-19	0	3.190	3.170	3.190	3.140	3.260	1,303,000	4,137,142	3.1751	3.190	3.170	3.190	3.140	3.260	1,303,000	3.1751	-0.93%
2025-11-18	0	3.220	3.200	3.220	3.180	3.380	2,440,000	7,910,230	3.2419	3.220	3.200	3.220	3.180	3.380	2,440,000	3.2419	-4.45%
2025-11-17	0	3.370	3.330	3.370	3.300	3.380	1,738,500	5,799,000	3.3356	3.370	3.330	3.370	3.300	3.380	1,738,500	3.3356	-0.59%
2025-11-14	0	3.390	3.390	3.410	3.320	3.440	3,327,500	11,333,441	3.4060	3.390	3.390	3.410	3.320	3.440	3,327,500	3.4060	0.30%
2025-11-13	0	3.380	3.370	3.380	3.340	3.450	1,809,500	6,116,108	3.3800	3.380	3.370	3.380	3.340	3.450	1,809,500	3.3800	0.30%
2025-11-12	0	3.370	3.340	3.370	3.280	3.450	1,971,870	6,676,145	3.3857	3.370	3.340	3.370	3.280	3.450	1,971,870	3.3857	3.37%
2025-11-11	0	3.260	3.260	3.270	3.190	3.360	3,515,000	11,453,347	3.2584	3.260	3.260	3.270	3.190	3.360	3,515,000	3.2584	-1.21%
2025-11-10	0	3.300	3.300	3.340	3.220	3.350	3,586,500	11,808,936	3.2926	3.300	3.300	3.340	3.220	3.350	3,586,500	3.2926	4.43%
2025-11-07	0	3.160	3.160	3.170	3.160	3.290	5,425,500	17,413,093	3.2095	3.160	3.160	3.170	3.160	3.290	5,425,500	3.2095	-5.67%
2025-11-06	0	3.350	3.350	3.380	3.250	3.370	2,062,500	6,848,717	3.3206	3.350	3.350	3.380	3.250	3.370	2,062,500	3.3206	0.00%
2025-11-05	0	3.350	3.320	3.350	3.200	3.350	3,793,850	12,375,651	3.2620	3.350	3.320	3.350	3.200	3.350	3,793,850	3.2620	0.00%
2025-11-04	0	3.350	3.340	3.350	3.300	3.610	4,999,750	16,984,465	3.3971	3.350	3.340	3.350	3.300	3.610	4,999,750	3.3971	-7.20%
2025-11-03	0	3.610	3.560	3.610	3.500	3.640	4,047,000	14,488,532	3.5801	3.610	3.560	3.610	3.500	3.640	4,047,000	3.5801	2.27%
2025-10-31	0	3.530	3.530	3.550	3.470	3.600	3,638,370	12,865,149	3.5360	3.530	3.530	3.550	3.470	3.600	3,638,370	3.5360	0.57%
2025-10-30	0	3.510	3.500	3.510	3.430	3.600	3,886,500	13,641,683	3.5100	3.510	3.500	3.510	3.430	3.600	3,886,500	3.5100	-1.13%
2025-10-28	0	3.550	3.550	3.560	3.470	3.670	2,512,000	8,850,700	3.5234	3.550	3.550	3.560	3.470	3.670	2,512,000	3.5234	-1.93%
2025-10-27	0	3.620	3.620	3.670	3.460	3.700	4,076,106	14,775,673	3.6249	3.620	3.620	3.670	3.460	3.700	4,076,106	3.6249	5.85%
2025-10-24	0	3.420	3.420	3.430	3.410	3.530	3,213,500	11,101,374	3.4546	3.420	3.420	3.430	3.410	3.530	3,213,500	3.4546	-0.58%
2025-10-23	0	3.440	3.440	3.450	3.340	3.640	7,029,500	24,029,870	3.4184	3.440	3.440	3.450	3.340	3.640	7,029,500	3.4184	-5.23%
2025-10-22	0	3.630	3.600	3.630	3.600	3.790	3,312,000	12,091,867	3.6509	3.630	3.600	3.630	3.600	3.790	3,312,000	3.6509	-4.22%
2025-10-21	0	3.790	3.790	3.800	3.700	3.830	4,229,500	15,926,965	3.7657	3.790	3.790	3.800	3.700	3.830	4,229,500	3.7657	2.43%
2025-10-20	0	3.700	3.660	3.700	3.630	3.730	2,717,000	9,989,083	3.6765	3.700	3.660	3.700	3.630	3.730	2,717,000	3.6765	2.49%
2025-10-17	0	3.610	3.610	3.630	3.610	3.790	3,840,000	14,115,093	3.6758	3.610	3.610	3.630	3.610	3.790	3,840,000	3.6758	-4.75%
2025-10-16	0	3.790	3.790	3.800	3.730	3.960	6,739,000	25,614,092	3.8009	3.790	3.790	3.800	3.730	3.960	6,739,000	3.8009	0.00%
2025-10-15	0	3.790	3.790	3.800	3.650	3.810	3,035,000	11,343,361	3.7375	3.790	3.790	3.800	3.650	3.810	3,035,000	3.7375	2.43%
2025-10-14	0	3.700	3.700	3.710	3.630	3.950	7,344,500	27,807,985	3.7862	3.700	3.700	3.710	3.630	3.950	7,344,500	3.7862	-4.39%
2025-10-13	0	3.870	3.870	3.880	3.790	4.030	17,656,026	69,020,805	3.9092	3.870	3.870	3.880	3.790	4.030	17,656,026	3.9092	-6.75%
2025-10-10	0	4.150	4.150	4.160	4.070	4.570	12,728,078	53,951,733	4.2388	4.150	4.150	4.160	4.070	4.570	12,728,078	4.2388	-8.39%
2025-10-09	0	4.530	4.530	4.570	4.520	4.820	5,943,500	27,287,792	4.5912	4.530	4.530	4.570	4.520	4.820	5,943,500	4.5912	-6.40%
2025-10-08	0	4.840	4.810	4.840	4.750	4.950	3,625,500	17,456,780	4.8150	4.840	4.810	4.840	4.750	4.950	3,625,500	4.8150	0.00%
2025-10-06	0	4.840	4.810	4.840	4.800	4.930	3,310,500	16,096,152	4.8622	4.840	4.810	4.840	4.800	4.930	3,310,500	4.8622	-0.41%
2025-10-03	0	4.860	4.850	4.860	4.740	4.870	5,036,000	24,194,712	4.8044	4.860	4.850	4.860	4.740	4.870	5,036,000	4.8044	1.46%
2025-10-02	0	4.790	4.780	4.790	4.320	4.880	22,625,421	106,474,662	4.7060	4.790	4.780	4.790	4.320	4.880	22,625,421	4.7060	10.88%
2025-09-30	0	4.320	4.310	4.320	4.050	4.400	7,206,500	30,922,432	4.2909	4.320	4.310	4.320	4.050	4.400	7,206,500	4.2909	8.00%
2025-09-29	0	4.000	4.000	4.010	3.870	4.040	3,765,500	14,921,365	3.9627	4.000	4.000	4.010	3.870	4.040	3,765,500	3.9627	3.90%
2025-09-26	0	3.850	3.850	3.870	3.820	4.000	5,405,000	21,022,735	3.8895	3.850	3.850	3.870	3.820	4.000	5,405,000	3.8895	-3.75%
2025-09-25	0	4.000	4.000	4.020	3.990	4.250	3,231,500	13,211,645	4.0884	4.000	4.000	4.020	3.990	4.250	3,231,500	4.0884	-4.76%
2025-09-24	0	4.200	4.200	4.220	4.020	4.230	4,818,000	20,025,005	4.1563	4.200	4.200	4.220	4.020	4.230	4,818,000	4.1563	2.69%
2025-09-23	0	4.090	4.090	4.100	4.000	4.300	4,602,500	18,757,370	4.0755	4.090	4.090	4.100	4.000	4.300	4,602,500	4.0755	-3.76%
2025-09-22	0	4.250	4.220	4.250	4.160	4.370	4,334,000	18,354,357	4.2350	4.250	4.220	4.250	4.160	4.370	4,334,000	4.2350	-0.47%
2025-09-19	0	4.270	4.240	4.270	4.090	4.290	6,404,000	26,865,755	4.1952	4.270	4.240	4.270	4.090	4.290	6,404,000	4.1952	2.40%
2025-09-18	0	4.170	4.170	4.180	4.120	4.280	4,031,000	16,859,964	4.1826	4.170	4.170	4.180	4.120	4.280	4,031,000	4.1826	-0.24%
2025-09-17	0	4.180	4.170	4.180	4.080	4.300	5,680,500	23,493,160	4.1358	4.180	4.170	4.180	4.080	4.300	5,680,500	4.1358	-1.88%
2025-09-16	0	4.260	4.250	4.260	4.170	4.350	5,152,500	21,824,288	4.2357	4.260	4.250	4.260	4.170	4.350	5,152,500	4.2357	-1.39%
2025-09-15	0	4.320	4.300	4.320	4.210	4.430	4,620,000	19,927,454	4.3133	4.320	4.300	4.320	4.210	4.430	4,620,000	4.3133	1.17%
2025-09-12	0	4.270	4.270	4.300	4.180	4.370	5,647,000	24,225,888	4.2900	4.270	4.270	4.300	4.180	4.370	5,647,000	4.2900	1.91%
2025-09-11	0	4.190	4.170	4.190	3.830	4.250	11,365,500	46,137,613	4.0594	4.190	4.170	4.190	3.830	4.250	11,365,500	4.0594	-0.48%
2025-09-10	0	4.210	4.210	4.220	4.150	4.460	5,579,000	23,645,302	4.2383	4.210	4.210	4.220	4.150	4.460	5,579,000	4.2383	-3.66%
2025-09-09	0	4.370	4.370	4.380	4.300	4.460	6,765,500	29,536,980	4.3658	4.370	4.370	4.380	4.300	4.460	6,765,500	4.3658	-0.68%
2025-09-08	0	4.400	4.380	4.400	4.320	4.540	9,569,000	42,133,710	4.4031	4.400	4.380	4.400	4.320	4.540	9,569,000	4.4031	-2.00%
2025-09-05	0	4.490	4.470	4.490	4.370	4.620	15,030,500	67,092,720	4.4638	4.490	4.470	4.490	4.370	4.620	15,030,500	4.4638	-2.18%
2025-09-04	0	4.590	4.560	4.590	4.020	4.700	43,583,291	194,479,445	4.4622	4.590	4.560	4.590	4.020	4.700	43,583,291	4.4622	14.75%
2025-09-03	0	4.000	3.990	4.000	3.750	4.120	22,619,000	89,285,830	3.9474	4.000	3.990	4.000	3.750	4.120	22,619,000	3.9474	6.38%
2025-09-02	0	3.760	3.750	3.760	3.700	3.960	21,468,000	82,740,258	3.8541	3.760	3.750	3.760	3.700	3.960	21,468,000	3.8541	0.53%
2025-09-01	0	3.740	3.730	3.740	3.400	3.840	25,113,500	93,329,632	3.7163	3.740	3.730	3.740	3.400	3.840	25,113,500	3.7163	9.04%
2025-08-29	0	3.430	3.430	3.450	3.230	3.550	11,759,500	40,634,174	3.4554	3.430	3.430	3.450	3.230	3.550	11,759,500	3.4554	7.52%
2025-08-28	0	3.190	3.180	3.190	3.160	3.420	6,315,500	20,376,893	3.2265	3.190	3.180	3.190	3.160	3.420	6,315,500	3.2265	-6.45%
2025-08-27	0	3.410	3.400	3.410	3.370	3.680	6,088,500	21,366,925	3.5094	3.410	3.400	3.410	3.370	3.680	6,088,500	3.5094	-5.28%
2025-08-26	0	3.600	3.600	3.610	3.400	3.610	8,307,000	29,120,875	3.5056	3.600	3.600	3.610	3.400	3.610	8,307,000	3.5056	2.56%
2025-08-25	0	3.510	3.490	3.510	3.430	3.580	6,193,500	21,686,520	3.5015	3.510	3.490	3.510	3.430	3.580	6,193,500	3.5015	1.15%
2025-08-22	0	3.470	3.460	3.470	3.410	3.550	4,564,000	15,797,737	3.4614	3.470	3.460	3.470	3.410	3.550	4,564,000	3.4614	-2.25%
2025-08-21	0	3.550	3.550	3.570	3.470	3.630	4,778,000	16,872,587	3.5313	3.550	3.550	3.570	3.470	3.630	4,778,000	3.5313	-1.93%
2025-08-20	0	3.620	3.620	3.630	3.450	3.630	4,438,000	15,758,210	3.5507	3.620	3.620	3.630	3.450	3.630	4,438,000	3.5507	-0.55%
2025-08-19	0	3.640	3.620	3.640	3.610	3.830	8,574,000	31,623,410	3.6883	3.640	3.620	3.640	3.610	3.830	8,574,000	3.6883	-3.96%
2025-08-18	0	3.790	3.760	3.790	3.390	3.810	14,568,000	54,060,700	3.7109	3.790	3.760	3.790	3.390	3.810	14,568,000	3.7109	8.60%
2025-08-15	0	3.490	3.490	3.500	3.370	3.510	5,126,500	17,609,355	3.4350	3.490	3.490	3.500	3.370	3.510	5,126,500	3.4350	1.16%
2025-08-14	0	3.450	3.440	3.450	3.360	3.500	7,536,500	25,923,535	3.4397	3.450	3.440	3.450	3.360	3.500	7,536,500	3.4397	4.23%
2025-08-13	0	3.310	3.310	3.350	3.160	3.410	9,572,500	31,795,845	3.3216	3.310	3.310	3.350	3.160	3.410	9,572,500	3.3216	4.75%
2025-08-12	0	3.160	3.160	3.170	3.030	3.180	5,524,500	17,090,808	3.0936	3.160	3.160	3.170	3.030	3.180	5,524,500	3.0936	1.61%
2025-08-11	0	3.110	3.110	3.120	3.050	3.240	5,946,500	18,611,285	3.1298	3.110	3.110	3.120	3.050	3.240	5,946,500	3.1298	-0.64%
2025-08-08	0	3.130	3.130	3.140	3.060	3.160	3,708,500	11,542,402	3.1124	3.130	3.130	3.140	3.060	3.160	3,708,500	3.1124	-0.63%
2025-08-07	0	3.150	3.150	3.220	3.130	3.310	4,976,500	15,813,140	3.1776	3.150	3.150	3.220	3.130	3.310	4,976,500	3.1776	-3.67%
2025-08-06	0	3.270	3.270	3.280	3.250	3.620	7,218,045	23,916,251	3.3134	3.270	3.270	3.280	3.250	3.620	7,218,045	3.3134	-5.49%
2025-08-05	0	3.460	3.460	3.480	3.250	3.510	7,998,545	27,040,937	3.3807	3.460	3.460	3.480	3.250	3.510	7,998,545	3.3807	7.45%
2025-08-04	0	3.220	3.220	3.230	3.180	3.350	4,716,000	15,269,005	3.2377	3.220	3.220	3.230	3.180	3.350	4,716,000	3.2377	0.31%
2025-08-01	0	3.210	3.190	3.210	3.160	3.450	10,434,000	33,966,994	3.2554	3.210	3.190	3.210	3.160	3.450	10,434,000	3.2554	-3.02%
2025-07-31	0	3.310	3.300	3.310	3.270	3.690	27,087,000	92,516,085	3.4155	3.310	3.300	3.310	3.270	3.690	27,087,000	3.4155	-10.05%
2025-07-30	0	3.680	3.600	3.680	3.470	3.980	30,364,500	112,696,754	3.7115	3.680	3.600	3.680	3.470	3.980	30,364,500	3.7115	-5.88%
2025-07-29	0	3.910	3.910	3.940	3.780	4.050	19,526,000	76,696,880	3.9279	3.910	3.910	3.940	3.780	4.050	19,526,000	3.9279	1.03%
2025-07-28	0	3.870	3.870	3.890	3.650	3.960	13,293,500	51,414,280	3.8676	3.870	3.870	3.890	3.650	3.960	13,293,500	3.8676	1.04%
2025-07-25	0	3.830	3.820	3.830	3.720	3.940	7,797,500	29,659,915	3.8038	3.830	3.820	3.830	3.720	3.940	7,797,500	3.8038	0.00%
2025-07-24	0	3.830	3.800	3.830	3.710	3.970	9,232,000	35,007,475	3.7920	3.830	3.800	3.830	3.710	3.970	9,232,000	3.7920	-1.54%
2025-07-23	0	3.890	3.890	3.930	3.750	3.980	11,598,500	44,841,897	3.8662	3.890	3.890	3.930	3.750	3.980	11,598,500	3.8662	-0.26%
2025-07-22	0	3.900	3.880	3.900	3.840	4.170	13,798,000	55,103,040	3.9936	3.900	3.880	3.900	3.840	4.170	13,798,000	3.9936	-1.52%
2025-07-21	0	3.960	3.960	3.990	3.800	4.050	14,730,135	58,314,480	3.9589	3.960	3.960	3.990	3.800	4.050	14,730,135	3.9589	-2.22%
2025-07-18	0	4.050	4.050	4.090	3.900	4.090	11,886,000	47,655,275	4.0094	4.050	4.050	4.090	3.900	4.090	11,886,000	4.0094	-0.49%
2025-07-17	0	4.070	4.070	4.090	3.750	4.120	24,019,500	95,851,790	3.9906	4.070	4.070	4.090	3.750	4.120	24,019,500	3.9906	5.99%
2025-07-16	0	3.840	3.840	3.850	3.720	3.930	17,447,000	67,012,533	3.8409	3.840	3.840	3.850	3.720	3.930	17,447,000	3.8409	1.59%
2025-07-15	0	3.780	3.780	3.790	3.550	3.800	10,692,000	39,395,635	3.6846	3.780	3.780	3.790	3.550	3.800	10,692,000	3.6846	3.85%
2025-07-14	0	3.640	3.640	3.650	3.300	3.690	15,811,594	56,148,829	3.5511	3.640	3.640	3.650	3.300	3.690	15,811,594	3.5511	10.64%
2025-07-11	0	3.290	3.270	3.290	3.260	3.530	10,313,500	34,618,075	3.3566	3.290	3.270	3.290	3.260	3.530	10,313,500	3.3566	-4.08%
2025-07-10	0	3.430	3.400	3.430	3.370	3.600	10,544,320	36,395,361	3.4517	3.430	3.400	3.430	3.370	3.600	10,544,320	3.4517	-1.72%
2025-07-09	0	3.490	3.480	3.490	3.340	3.640	21,689,000	76,575,735	3.5306	3.490	3.480	3.490	3.340	3.640	21,689,000	3.5306	3.87%
2025-07-08	0	3.360	3.360	3.400	3.150	3.430	20,094,000	66,843,275	3.3265	3.360	3.360	3.400	3.150	3.430	20,094,000	3.3265	6.33%
2025-07-07	0	3.160	3.160	3.200	3.060	3.220	8,930,500	28,100,716	3.1466	3.160	3.160	3.200	3.060	3.220	8,930,500	3.1466	0.96%
2025-07-04	0	3.130	3.130	3.140	3.030	3.250	13,378,500	41,778,847	3.1228	3.130	3.130	3.140	3.030	3.250	13,378,500	3.1228	-1.57%
2025-07-03	0	3.180	3.170	3.180	3.010	3.260	17,654,500	56,137,015	3.1798	3.180	3.170	3.180	3.010	3.260	17,654,500	3.1798	2.58%
2025-07-02	0	3.100	3.100	3.120	2.870	3.120	9,905,500	29,722,855	3.0006	3.100	3.100	3.120	2.870	3.120	9,905,500	3.0006	9.54%
2025-06-30	0	2.830	2.830	2.850	2.790	2.900	6,371,500	18,077,355	2.8372	2.830	2.830	2.850	2.790	2.900	6,371,500	2.8372	-2.75%
2025-06-27	0	2.910	2.900	2.910	2.760	2.930	8,048,000	23,001,525	2.8580	2.910	2.900	2.910	2.760	2.930	8,048,000	2.8580	2.46%
2025-06-26	0	2.840	2.840	2.850	2.660	2.910	6,081,000	16,990,099	2.7940	2.840	2.840	2.850	2.660	2.910	6,081,000	2.7940	-2.41%
2025-06-25	0	2.910	2.900	2.910	2.770	2.930	6,900,500	19,745,720	2.8615	2.910	2.900	2.910	2.770	2.930	6,900,500	2.8615	2.11%
2025-06-24	0	2.850	2.830	2.880	2.730	2.910	5,025,000	14,249,583	2.8357	2.850	2.830	2.880	2.730	2.910	5,025,000	2.8357	0.00%
2025-06-23	0	2.850	2.820	2.850	2.680	2.880	9,526,000	26,636,270	2.7962	2.850	2.820	2.850	2.680	2.880	9,526,000	2.7962	1.42%
2025-06-20	0	2.810	2.810	2.840	2.690	2.920	17,326,000	48,496,580	2.7991	2.810	2.810	2.840	2.690	2.920	17,326,000	2.7991	3.69%
2025-06-19	0	2.710	2.710	2.720	2.650	2.950	10,097,000	27,951,270	2.7683	2.710	2.710	2.720	2.650	2.950	10,097,000	2.7683	-9.36%
2025-06-18	0	2.990	2.960	2.990	2.900	3.070	7,574,500	22,583,275	2.9815	2.990	2.960	2.990	2.900	3.070	7,574,500	2.9815	2.40%
2025-06-17	0	2.920	2.900	2.920	2.860	3.270	7,538,500	22,523,690	2.9878	2.920	2.900	2.920	2.860	3.270	7,538,500	2.9878	-7.01%
2025-06-16	0	3.140	3.130	3.140	3.050	3.220	4,425,500	13,863,404	3.1326	3.140	3.130	3.140	3.050	3.220	4,425,500	3.1326	2.61%
2025-06-13	0	3.060	3.060	3.070	3.000	3.500	17,502,000	54,456,130	3.1114	3.060	3.060	3.070	3.000	3.500	17,502,000	3.1114	-10.53%
2025-06-12	0	3.420	3.390	3.420	3.220	3.470	7,440,000	24,821,944	3.3363	3.420	3.390	3.420	3.220	3.470	7,440,000	3.3363	4.27%
2025-06-11	0	3.280	3.260	3.280	3.230	3.540	7,718,500	26,010,220	3.3699	3.280	3.260	3.280	3.230	3.540	7,718,500	3.3699	-0.61%
2025-06-10	0	3.300	3.300	3.310	3.230	3.450	6,173,000	20,416,085	3.3073	3.300	3.300	3.310	3.230	3.450	6,173,000	3.3073	0.00%
2025-06-09	0	3.300	3.260	3.300	3.140	3.310	6,371,000	20,719,315	3.2521	3.300	3.260	3.300	3.140	3.310	6,371,000	3.2521	3.12%
2025-06-06	0	3.200	3.170	3.200	2.920	3.280	8,048,500	25,124,835	3.1217	3.200	3.170	3.200	2.920	3.280	8,048,500	3.1217	6.67%
2025-06-05	0	3.000	3.000	3.010	2.950	3.250	9,880,000	30,732,355	3.1106	3.000	3.000	3.010	2.950	3.250	9,880,000	3.1106	-0.99%
2025-06-04	0	3.030	3.030	3.080	2.630	3.200	15,609,000	47,410,894	3.0374	3.030	3.030	3.080	2.630	3.200	15,609,000	3.0374	14.77%
2025-06-03	0	2.640	2.640	2.650	2.640	2.790	2,441,500	6,537,885	2.6778	2.640	2.640	2.650	2.640	2.790	2,441,500	2.6778	-3.30%
2025-06-02	0	2.730	2.730	2.750	2.580	2.760	4,576,500	12,054,780	2.6341	2.730	2.730	2.750	2.580	2.760	4,576,500	2.6341	0.00%
2025-05-30	0	2.730	2.720	2.730	2.710	2.860	4,030,000	11,182,000	2.7747	2.730	2.720	2.730	2.710	2.860	4,030,000	2.7747	-3.53%
2025-05-29	0	2.830	2.830	2.840	2.570	2.930	9,650,000	26,870,495	2.7845	2.830	2.830	2.840	2.570	2.930	9,650,000	2.7845	9.69%
2025-05-28	0	2.580	2.570	2.580	2.450	2.610	4,166,500	10,587,420	2.5411	2.580	2.570	2.580	2.450	2.610	4,166,500	2.5411	1.98%
2025-05-27	0	2.530	2.520	2.530	2.300	2.570	9,886,000	24,401,355	2.4683	2.530	2.520	2.530	2.300	2.570	9,886,000	2.4683	10.00%
2025-05-26	0	2.300	2.290	2.300	2.140	2.320	3,473,000	7,857,795	2.2625	2.300	2.290	2.300	2.140	2.320	3,473,000	2.2625	2.22%
2025-05-23	0	2.250	2.240	2.250	2.190	2.330	1,955,000	4,404,620	2.2530	2.250	2.240	2.250	2.190	2.330	1,955,000	2.2530	2.27%
2025-05-22	0	2.200	2.200	2.220	2.080	2.260	4,353,000	9,352,680	2.1486	2.200	2.200	2.220	2.080	2.260	4,353,000	2.1486	-0.45%
2025-05-21	0	2.210	2.210	2.260	2.160	2.260	4,372,300	9,696,588	2.2177	2.210	2.210	2.260	2.160	2.260	4,372,300	2.2177	0.45%
2025-05-20	0	2.200	2.200	2.250	2.190	2.350	5,355,500	12,169,410	2.2723	2.200	2.200	2.250	2.190	2.350	5,355,500	2.2723	0.46%
2025-05-19	0	2.190	2.170	2.190	2.090	2.200	3,369,000	7,254,515	2.1533	2.190	2.170	2.190	2.090	2.200	3,369,000	2.1533	4.78%
2025-05-16	0	2.090	2.080	2.090	2.040	2.120	1,750,000	3,645,470	2.0831	2.090	2.080	2.090	2.040	2.120	1,750,000	2.0831	1.46%
2025-05-15	0	2.060	2.030	2.060	2.000	2.110	2,089,500	4,283,865	2.0502	2.060	2.030	2.060	2.000	2.110	2,089,500	2.0502	3.52%
2025-05-14	0	1.990	1.970	1.990	1.950	2.010	1,089,000	2,158,225	1.9818	1.990	1.970	1.990	1.950	2.010	1,089,000	1.9818	2.05%
2025-05-13	0	1.950	1.950	1.970	1.870	2.000	4,556,310	8,681,927	1.9055	1.950	1.950	1.970	1.870	2.000	4,556,310	1.9055	1.04%
2025-05-12	0	1.930	1.900	1.930	1.900	2.120	6,032,000	11,942,320	1.9798	1.930	1.900	1.930	1.900	2.120	6,032,000	1.9798	-8.96%
2025-05-09	0	2.120	2.100	2.120	2.040	2.120	2,154,500	4,511,095	2.0938	2.120	2.100	2.120	2.040	2.120	2,154,500	2.0938	0.47%
2025-05-08	0	2.110	2.100	2.110	2.010	2.130	2,230,000	4,615,265	2.0696	2.110	2.100	2.110	2.010	2.130	2,230,000	2.0696	0.96%
2025-05-07	0	2.090	2.070	2.090	2.050	2.200	1,454,500	3,070,365	2.1109	2.090	2.070	2.090	2.050	2.200	1,454,500	2.1109	-5.86%
2025-05-06	0	2.220	2.200	2.240	2.190	2.270	1,547,500	3,474,482	2.2452	2.220	2.200	2.240	2.190	2.270	1,547,500	2.2452	-0.89%
2025-05-02	0	2.240	2.220	2.240	2.170	2.250	911,900	2,020,834	2.2161	2.240	2.220	2.240	2.170	2.250	911,900	2.2161	1.82%
2025-04-30	0	2.200	2.200	2.210	2.180	2.240	583,000	1,283,565	2.2017	2.200	2.200	2.210	2.180	2.240	583,000	2.2017	-0.90%
2025-04-29	0	2.220	2.180	2.220	2.160	2.240	532,000	1,172,950	2.2048	2.220	2.180	2.220	2.160	2.240	532,000	2.2048	2.78%
2025-04-28	0	2.160	2.160	2.200	2.150	2.240	979,000	2,144,910	2.1909	2.160	2.160	2.200	2.150	2.240	979,000	2.1909	-4.00%
2025-04-25	0	2.250	2.220	2.250	2.200	2.350	1,868,000	4,231,610	2.2653	2.250	2.220	2.250	2.200	2.350	1,868,000	2.2653	-1.75%
2025-04-24	0	2.290	2.290	2.300	2.090	2.300	3,863,500	8,597,525	2.2253	2.290	2.290	2.300	2.090	2.300	3,863,500	2.2253	7.01%
2025-04-23	0	2.140	2.130	2.140	2.030	2.150	1,722,500	3,637,335	2.1117	2.140	2.130	2.140	2.030	2.150	1,722,500	2.1117	7.54%
2025-04-22	0	1.990	1.990	2.030	1.940	2.030	2,906,200	5,818,598	2.0021	1.990	1.990	2.030	1.940	2.030	2,906,200	2.0021	3.11%
2025-04-17	0	1.930	1.920	1.930	1.910	2.010	814,500	1,587,775	1.9494	1.930	1.920	1.930	1.910	2.010	814,500	1.9494	-3.02%
2025-04-16	0	1.990	1.950	1.990	1.930	2.010	1,138,000	2,234,965	1.9639	1.990	1.950	1.990	1.930	2.010	1,138,000	1.9639	-2.93%
2025-04-15	0	2.050	2.040	2.050	2.020	2.150	1,609,500	3,315,047	2.0597	2.050	2.040	2.050	2.020	2.150	1,609,500	2.0597	0.49%
2025-04-14	0	2.040	2.040	2.070	2.040	2.210	5,244,500	11,119,440	2.1202	2.040	2.040	2.070	2.040	2.210	5,244,500	2.1202	0.00%
2025-04-11	0	2.040	2.020	2.040	1.900	2.060	1,648,500	3,269,535	1.9833	2.040	2.020	2.040	1.900	2.060	1,648,500	1.9833	3.03%
2025-04-10	0	1.980	1.920	1.980	1.910	2.030	3,546,500	6,952,580	1.9604	1.980	1.920	1.980	1.910	2.030	3,546,500	1.9604	5.88%
2025-04-09	0	1.870	1.870	1.880	1.780	1.920	5,171,000	9,553,240	1.8475	1.870	1.870	1.880	1.780	1.920	5,171,000	1.8475	-2.60%
2025-04-08	0	1.920	1.920	1.970	1.820	1.990	6,749,000	12,752,315	1.8895	1.920	1.920	1.970	1.820	1.990	6,749,000	1.8895	4.35%
2025-04-07	0	1.840	1.840	1.870	1.730	2.140	12,138,000	23,110,735	1.9040	1.840	1.840	1.870	1.730	2.140	12,138,000	1.9040	-18.58%
2025-04-03	0	2.260	2.260	2.270	2.220	2.510	6,915,500	16,075,049	2.3245	2.260	2.260	2.270	2.220	2.510	6,915,500	2.3245	-5.04%
2025-04-02	0	2.380	2.380	2.460	2.380	2.500	2,653,500	6,429,740	2.4231	2.380	2.380	2.460	2.380	2.500	2,653,500	2.4231	-5.56%
2025-04-01	0	2.520	2.520	2.530	2.440	2.650	4,586,000	11,670,125	2.5447	2.520	2.520	2.530	2.440	2.650	4,586,000	2.5447	3.28%
2025-03-31	0	2.440	2.440	2.460	2.300	2.480	3,941,000	9,431,345	2.3931	2.440	2.440	2.460	2.300	2.480	3,941,000	2.3931	-1.61%
2025-03-28	0	2.480	2.480	2.520	2.430	2.790	8,383,000	21,982,525	2.6223	2.480	2.480	2.520	2.430	2.790	8,383,000	2.6223	-3.88%
2025-03-27	0	2.580	2.560	2.580	2.390	2.600	5,021,500	12,544,235	2.4981	2.580	2.560	2.580	2.390	2.600	5,021,500	2.4981	5.74%
2025-03-26	0	2.440	2.440	2.450	2.330	2.460	2,673,000	6,423,590	2.4031	2.440	2.440	2.450	2.330	2.460	2,673,000	2.4031	0.83%
2025-03-25	0	2.420	2.420	2.430	2.240	2.490	3,347,000	7,918,880	2.3660	2.420	2.420	2.430	2.240	2.490	3,347,000	2.3660	4.31%
2025-03-24	0	2.320	2.270	2.320	2.180	2.330	2,617,500	5,907,905	2.2571	2.320	2.270	2.320	2.180	2.330	2,617,500	2.2571	6.42%
2025-03-21	0	2.180	2.180	2.220	2.140	2.350	3,220,000	7,151,020	2.2208	2.180	2.180	2.220	2.140	2.350	3,220,000	2.2208	-4.80%
2025-03-20	0	2.290	2.290	2.310	2.290	2.420	2,931,000	6,922,395	2.3618	2.290	2.290	2.310	2.290	2.420	2,931,000	2.3618	-1.72%
2025-03-19	0	2.330	2.300	2.330	2.260	2.390	3,204,000	7,405,225	2.3112	2.330	2.300	2.330	2.260	2.390	3,204,000	2.3112	-2.10%
2025-03-18	0	2.380	2.370	2.380	2.350	2.500	1,984,975	4,747,140	2.3915	2.380	2.370	2.380	2.350	2.500	1,984,975	2.3915	-3.64%
2025-03-17	0	2.470	2.430	2.470	2.350	2.530	3,529,500	8,653,630	2.4518	2.470	2.430	2.470	2.350	2.530	3,529,500	2.4518	5.11%
2025-03-14	0	2.350	2.350	2.370	2.290	2.390	2,487,000	5,821,920	2.3409	2.350	2.350	2.370	2.290	2.390	2,487,000	2.3409	0.43%
2025-03-13	0	2.340	2.320	2.340	2.210	2.400	2,808,000	6,395,460	2.2776	2.340	2.320	2.340	2.210	2.400	2,808,000	2.2776	-0.43%
2025-03-12	0	2.350	2.350	2.380	2.330	2.530	4,519,500	10,932,285	2.4189	2.350	2.350	2.380	2.330	2.530	4,519,500	2.4189	-2.08%
2025-03-11	0	2.400	2.400	2.420	2.170	2.550	6,681,500	16,040,665	2.4008	2.400	2.400	2.420	2.170	2.550	6,681,500	2.4008	7.62%
2025-03-10	0	2.230	2.230	2.240	2.160	2.420	3,343,498	7,627,772	2.2814	2.230	2.230	2.240	2.160	2.420	3,343,498	2.2814	-5.51%
2025-03-07	0	2.360	2.360	2.370	2.220	2.410	3,364,004	7,785,634	2.3144	2.360	2.360	2.370	2.220	2.410	3,364,004	2.3144	3.06%
2025-03-06	0	2.290	2.290	2.320	2.280	2.590	9,594,500	23,289,510	2.4274	2.290	2.290	2.320	2.280	2.590	9,594,500	2.4274	-6.15%
2025-03-05	0	2.440	2.420	2.440	1.960	2.470	10,058,500	21,807,370	2.1681	2.440	2.420	2.440	1.960	2.470	10,058,500	2.1681	26.42%
2025-03-04	0	1.930	1.930	1.940	1.900	1.960	1,436,500	2,778,470	1.9342	1.930	1.930	1.940	1.900	1.960	1,436,500	1.9342	-1.03%
2025-03-03	0	1.950	1.950	1.960	1.850	2.030	3,213,000	6,285,240	1.9562	1.950	1.950	1.960	1.850	2.030	3,213,000	1.9562	2.09%
2025-02-28	0	1.910	1.890	1.910	1.880	2.060	3,570,500	6,954,565	1.9478	1.910	1.890	1.910	1.880	2.060	3,570,500	1.9478	-6.83%
2025-02-27	0	2.050	2.040	2.050	1.980	2.250	4,384,360	9,325,563	2.1270	2.050	2.040	2.050	1.980	2.250	4,384,360	2.1270	-2.38%
2025-02-26	0	2.100	2.090	2.100	1.990	2.190	6,071,000	12,697,880	2.0916	2.100	2.090	2.100	1.990	2.190	6,071,000	2.0916	6.06%
2025-02-25	0	1.980	1.980	2.030	1.950	2.150	5,353,000	10,965,685	2.0485	1.980	1.980	2.030	1.950	2.150	5,353,000	2.0485	-2.94%
2025-02-24	0	2.040	2.040	2.050	1.990	2.340	7,289,500	15,563,820	2.1351	2.040	2.040	2.050	1.990	2.340	7,289,500	2.1351	-13.19%
2025-02-21	0	2.350	2.340	2.350	2.160	2.350	3,959,000	9,031,685	2.2813	2.350	2.340	2.350	2.160	2.350	3,959,000	2.2813	6.82%
2025-02-20	0	2.200	2.200	2.210	2.130	2.460	9,864,499	22,453,753	2.2762	2.200	2.200	2.210	2.130	2.460	9,864,499	2.2762	0.46%
2025-02-19	0	2.190	2.180	2.190	1.710	2.240	13,032,000	25,994,906	1.9947	2.190	2.180	2.190	1.710	2.240	13,032,000	1.9947	28.82%
2025-02-18	0	1.700	1.690	1.710	1.680	1.750	2,453,000	4,210,949	1.7167	1.700	1.690	1.710	1.680	1.750	2,453,000	1.7167	-0.58%
2025-02-17	0	1.710	1.700	1.710	1.630	1.730	1,654,000	2,795,465	1.6901	1.710	1.700	1.710	1.630	1.730	1,654,000	1.6901	2.40%
2025-02-14	0	1.670	1.660	1.670	1.480	1.670	5,226,500	8,433,590	1.6136	1.670	1.660	1.670	1.480	1.670	5,226,500	1.6136	13.61%
2025-02-13	0	1.470	1.470	1.490	1.460	1.540	3,354,500	5,014,185	1.4948	1.470	1.470	1.490	1.460	1.540	3,354,500	1.4948	-3.92%
2025-02-12	0	1.530	1.500	1.530	1.410	1.560	2,777,000	4,144,635	1.4925	1.530	1.500	1.530	1.410	1.560	2,777,000	1.4925	-0.65%
2025-02-11	0	1.540	1.540	1.570	1.520	1.580	658,000	1,016,163	1.5443	1.540	1.540	1.570	1.520	1.580	658,000	1.5443	-2.53%
2025-02-10	0	1.580	1.540	1.580	1.510	1.580	1,437,000	2,204,490	1.5341	1.580	1.540	1.580	1.510	1.580	1,437,000	1.5341	3.95%
2025-02-07	0	1.520	1.520	1.530	1.430	1.600	932,000	1,425,010	1.5290	1.520	1.520	1.530	1.430	1.600	932,000	1.5290	-2.56%
2025-02-06	0	1.560	1.560	1.570	1.500	1.600	787,500	1,216,710	1.5450	1.560	1.560	1.570	1.500	1.600	787,500	1.5450	1.96%
2025-02-05	0	1.530	1.530	1.540	1.510	1.550	388,500	594,205	1.5295	1.530	1.530	1.540	1.510	1.550	388,500	1.5295	-1.92%
2025-02-04	0	1.560	1.550	1.560	1.530	1.560	722,500	1,111,630	1.5386	1.560	1.550	1.560	1.530	1.560	722,500	1.5386	1.96%
2025-02-03	0	1.530	1.520	1.530	1.460	1.530	628,000	940,380	1.4974	1.530	1.520	1.530	1.460	1.530	628,000	1.4974	0.00%
2025-01-28	0	1.530	1.520	1.530	1.500	1.530	538,500	816,360	1.5160	1.530	1.520	1.530	1.500	1.530	538,500	1.5160	0.66%
2025-01-27	0	1.520	1.520	1.530	1.470	1.530	2,198,500	3,326,870	1.5132	1.520	1.520	1.530	1.470	1.530	2,198,500	1.5132	3.40%
2025-01-24	0	1.470	1.470	1.480	1.390	1.490	1,438,000	2,097,870	1.4589	1.470	1.470	1.480	1.390	1.490	1,438,000	1.4589	3.52%
2025-01-23	0	1.420	1.420	1.450	1.400	1.450	1,110,000	1,577,885	1.4215	1.420	1.420	1.450	1.400	1.450	1,110,000	1.4215	1.43%
2025-01-22	0	1.400	1.380	1.400	1.340	1.400	2,369,000	3,238,775	1.3671	1.400	1.380	1.400	1.340	1.400	2,369,000	1.3671	2.19%
2025-01-21	0	1.370	1.370	1.380	1.350	1.400	1,499,000	2,051,125	1.3683	1.370	1.370	1.380	1.350	1.400	1,499,000	1.3683	-0.72%
2025-01-20	0	1.380	1.390	1.400	1.340	1.390	692,500	941,750	1.3599	1.380	1.390	1.400	1.340	1.390	692,500	1.3599	2.22%
2025-01-17	0	1.350	1.350	1.360	1.300	1.360	1,250,000	1,657,025	1.3256	1.350	1.350	1.360	1.300	1.360	1,250,000	1.3256	3.05%
2025-01-16	0	1.310	1.300	1.310	1.280	1.320	2,434,000	3,160,225	1.2984	1.310	1.300	1.310	1.280	1.320	2,434,000	1.2984	0.77%
2025-01-15	0	1.300	1.330	1.350	1.290	1.330	327,000	426,605	1.3046	1.300	1.330	1.350	1.290	1.330	327,000	1.3046	-2.26%
2025-01-14	0	1.330	1.330	1.340	1.300	1.370	973,500	1,300,410	1.3358	1.330	1.330	1.340	1.300	1.370	973,500	1.3358	0.00%
2025-01-13	0	1.330	1.330	1.390	1.280	1.330	532,000	694,625	1.3057	1.330	1.330	1.390	1.280	1.330	532,000	1.3057	1.53%
2025-01-10	0	1.310	1.300	1.310	1.270	1.320	451,000	585,240	1.2976	1.310	1.300	1.310	1.270	1.320	451,000	1.2976	-1.50%
2025-01-09	0	1.330	1.320	1.330	1.240	1.330	1,460,500	1,906,290	1.3052	1.330	1.320	1.330	1.240	1.330	1,460,500	1.3052	-3.62%
2025-01-08	0	1.380	1.360	1.380	1.320	1.380	368,500	494,480	1.3419	1.380	1.360	1.380	1.320	1.380	368,500	1.3419	1.47%
2025-01-07	0	1.360	1.360	1.370	1.350	1.410	114,500	157,080	1.3719	1.360	1.360	1.370	1.350	1.410	114,500	1.3719	-2.86%
2025-01-06	0	1.400	1.400	1.420	1.370	1.460	1,874,500	2,620,650	1.3981	1.400	1.400	1.420	1.370	1.460	1,874,500	1.3981	-3.45%
2025-01-03	0	1.450	1.410	1.450	1.370	1.470	1,357,000	1,902,005	1.4016	1.450	1.410	1.450	1.370	1.470	1,357,000	1.4016	0.00%
2025-01-02	0	1.450	1.430	1.450	1.400	1.460	1,324,500	1,900,715	1.4350	1.450	1.430	1.450	1.400	1.460	1,324,500	1.4350	-0.68%
2024-12-31	0	1.460	1.440	1.460	1.400	1.460	652,500	930,045	1.4254	1.460	1.440	1.460	1.400	1.460	652,500	1.4254	-1.35%
2024-12-30	0	1.480	1.480	1.490	1.470	1.530	226,000	335,815	1.4859	1.480	1.480	1.490	1.470	1.530	226,000	1.4859	-1.99%
2024-12-27	0	1.510	1.490	1.510	1.470	1.530	688,000	1,023,095	1.4871	1.510	1.490	1.510	1.470	1.530	688,000	1.4871	0.00%
2024-12-24	0	1.510	1.510	1.530	1.490	1.540	277,500	420,015	1.5136	1.510	1.510	1.530	1.490	1.540	277,500	1.5136	-0.66%
2024-12-23	0	1.520	1.520	1.530	1.500	1.540	474,000	718,240	1.5153	1.520	1.520	1.530	1.500	1.540	474,000	1.5153	-0.65%
2024-12-20	0	1.530	1.500	1.530	1.460	1.530	732,500	1,090,625	1.4889	1.530	1.500	1.530	1.460	1.530	732,500	1.4889	4.79%
2024-12-19	0	1.460	1.460	1.470	1.450	1.480	310,000	453,355	1.4624	1.460	1.460	1.470	1.450	1.480	310,000	1.4624	0.69%
2024-12-18	0	1.450	1.450	1.460	1.440	1.470	426,000	618,370	1.4516	1.450	1.450	1.460	1.440	1.470	426,000	1.4516	0.69%
2024-12-17	0	1.440	1.440	1.460	1.430	1.490	902,500	1,308,630	1.4500	1.440	1.440	1.460	1.430	1.490	902,500	1.4500	-1.37%
2024-12-16	0	1.460	1.460	1.470	1.440	1.490	480,500	703,220	1.4635	1.460	1.460	1.470	1.440	1.490	480,500	1.4635	-2.67%
2024-12-13	0	1.500	1.460	1.500	1.450	1.500	694,500	1,018,785	1.4669	1.500	1.460	1.500	1.450	1.500	694,500	1.4669	0.67%
2024-12-12	0	1.490	1.490	1.500	1.480	1.540	1,322,500	1,975,992	1.4941	1.490	1.490	1.500	1.480	1.540	1,322,500	1.4941	-1.32%
2024-12-11	0	1.510	1.510	1.520	1.470	1.540	758,000	1,148,605	1.5153	1.510	1.510	1.520	1.470	1.540	758,000	1.5153	2.72%
2024-12-10	0	1.470	1.470	1.480	1.450	1.490	908,345	1,331,549	1.4659	1.470	1.470	1.480	1.450	1.490	908,345	1.4659	0.68%
2024-12-09	0	1.460	1.460	1.480	1.440	1.510	1,995,000	2,949,780	1.4786	1.460	1.460	1.480	1.440	1.510	1,995,000	1.4786	1.39%
2024-12-06	0	1.440	1.440	1.450	1.410	1.450	1,002,000	1,438,700	1.4358	1.440	1.440	1.450	1.410	1.450	1,002,000	1.4358	0.00%
2024-12-05	0	1.440	1.440	1.470	1.380	1.470	1,857,000	2,638,870	1.4210	1.440	1.440	1.470	1.380	1.470	1,857,000	1.4210	2.86%
2024-12-04	0	1.400	1.400	1.410	1.370	1.420	1,222,000	1,704,380	1.3947	1.400	1.400	1.410	1.370	1.420	1,222,000	1.3947	0.00%
2024-12-03	0	1.400	1.380	1.400	1.370	1.400	2,167,500	2,994,600	1.3816	1.400	1.380	1.400	1.370	1.400	2,167,500	1.3816	0.72%
2024-12-02	0	1.390	1.390	1.410	1.360	1.410	1,796,000	2,486,230	1.3843	1.390	1.390	1.410	1.360	1.410	1,796,000	1.3843	-1.42%
2024-11-29	0	1.410	1.390	1.410	1.380	1.430	804,500	1,133,510	1.4090	1.410	1.390	1.410	1.380	1.430	804,500	1.4090	1.44%
2024-11-28	0	1.390	1.390	1.400	1.360	1.430	1,963,000	2,740,565	1.3961	1.390	1.390	1.400	1.360	1.430	1,963,000	1.3961	-1.42%
2024-11-27	0	1.410	1.410	1.420	1.320	1.430	1,528,000	2,132,810	1.3958	1.410	1.410	1.420	1.320	1.430	1,528,000	1.3958	6.82%
2024-11-26	0	1.320	1.320	1.350	1.280	1.360	1,435,000	1,899,565	1.3237	1.320	1.320	1.350	1.280	1.360	1,435,000	1.3237	1.54%
2024-11-25	0	1.300	1.300	1.310	1.290	1.380	2,250,506	2,964,792	1.3174	1.300	1.300	1.310	1.290	1.380	2,250,506	1.3174	-1.52%
2024-11-22	0	1.320	1.320	1.380	1.200	1.460	20,216,500	27,006,835	1.3359	1.320	1.320	1.380	1.200	1.460	20,216,500	1.3359	-15.38%
2024-11-21	0	1.560	1.500	1.560	1.500	1.560	2,633,500	4,009,200	1.5224	1.560	1.500	1.560	1.500	1.560	2,633,500	1.5224	0.00%
2024-11-20	0	1.560	1.560	1.580	1.500	1.630	3,348,000	5,224,650	1.5605	1.560	1.560	1.580	1.500	1.630	3,348,000	1.5605	1.96%
2024-11-19	0	1.530	1.510	1.530	1.480	1.630	1,568,056	2,420,567	1.5437	1.530	1.510	1.530	1.480	1.630	1,568,056	1.5437	-6.13%
2024-11-18	0	1.630	1.610	1.630	1.580	1.650	318,000	510,315	1.6048	1.630	1.610	1.630	1.580	1.650	318,000	1.6048	1.87%
2024-11-15	0	1.600	1.580	1.600	1.570	1.640	945,285	1,513,435	1.6010	1.600	1.580	1.600	1.570	1.640	945,285	1.6010	-4.19%
2024-11-14	0	1.670	1.670	1.680	1.590	1.730	1,289,500	2,108,130	1.6348	1.670	1.670	1.680	1.590	1.730	1,289,500	1.6348	-2.34%
2024-11-13	0	1.710	1.700	1.710	1.660	1.740	1,034,500	1,753,140	1.6947	1.710	1.700	1.710	1.660	1.740	1,034,500	1.6947	-3.39%
2024-11-12	0	1.770	1.750	1.770	1.750	1.800	718,000	1,269,575	1.7682	1.770	1.750	1.770	1.750	1.800	718,000	1.7682	-1.12%
2024-11-11	0	1.790	1.770	1.790	1.740	1.800	697,000	1,230,605	1.7656	1.790	1.770	1.790	1.740	1.800	697,000	1.7656	-0.56%
2024-11-08	0	1.800	1.770	1.800	1.700	1.800	2,575,000	4,532,985	1.7604	1.800	1.770	1.800	1.700	1.800	2,575,000	1.7604	5.26%
2024-11-07	0	1.710	1.690	1.710	1.660	1.720	1,609,000	2,720,265	1.6907	1.710	1.690	1.710	1.660	1.720	1,609,000	1.6907	3.01%
2024-11-06	0	1.660	1.650	1.660	1.620	1.730	2,496,500	4,156,395	1.6649	1.660	1.650	1.660	1.620	1.730	2,496,500	1.6649	-4.60%
2024-11-05	0	1.740	1.720	1.740	1.700	1.770	1,633,047	2,838,784	1.7383	1.740	1.720	1.740	1.700	1.770	1,633,047	1.7383	-1.14%
2024-11-04	0	1.760	1.760	1.770	1.710	1.890	5,817,500	10,448,095	1.7960	1.760	1.760	1.770	1.710	1.890	5,817,500	1.7960	1.73%
2024-11-01	0	1.730	1.710	1.730	1.680	1.740	1,173,500	2,005,855	1.7093	1.730	1.710	1.730	1.680	1.740	1,173,500	1.7093	0.00%
2024-10-31	0	1.730	1.710	1.730	1.670	1.740	3,632,500	6,207,138	1.7088	1.730	1.710	1.730	1.670	1.740	3,632,500	1.7088	0.58%
2024-10-30	0	1.720	1.720	1.730	1.670	1.740	2,505,169	4,296,699	1.7151	1.720	1.720	1.730	1.670	1.740	2,505,169	1.7151	-2.27%
2024-10-29	0	1.760	1.760	1.770	1.690	1.770	1,926,500	3,349,395	1.7386	1.760	1.760	1.770	1.690	1.770	1,926,500	1.7386	2.33%
2024-10-28	0	1.720	1.720	1.730	1.680	1.750	2,621,500	4,518,140	1.7235	1.720	1.720	1.730	1.680	1.750	2,621,500	1.7235	-1.71%
2024-10-25	0	1.750	1.740	1.750	1.540	1.760	4,388,500	7,446,910	1.6969	1.750	1.740	1.750	1.540	1.760	4,388,500	1.6969	8.70%
2024-10-24	0	1.610	1.610	1.620	1.490	1.620	3,021,000	4,734,775	1.5673	1.610	1.610	1.620	1.490	1.620	3,021,000	1.5673	1.90%
2024-10-23	0	1.580	1.570	1.580	1.520	1.580	1,736,000	2,713,005	1.5628	1.580	1.570	1.580	1.520	1.580	1,736,000	1.5628	2.60%
2024-10-22	0	1.540	1.530	1.540	1.520	1.550	1,555,500	2,394,570	1.5394	1.540	1.530	1.540	1.520	1.550	1,555,500	1.5394	0.65%
2024-10-21	0	1.530	1.530	1.550	1.470	1.540	1,127,000	1,727,640	1.5330	1.530	1.530	1.550	1.470	1.540	1,127,000	1.5330	0.66%
2024-10-18	0	1.520	1.520	1.530	1.420	1.530	4,011,500	5,906,540	1.4724	1.520	1.520	1.530	1.420	1.530	4,011,500	1.4724	6.29%
2024-10-17	0	1.430	1.430	1.440	1.420	1.460	1,760,000	2,525,885	1.4352	1.430	1.430	1.440	1.420	1.460	1,760,000	1.4352	0.00%
2024-10-16	0	1.430	1.430	1.440	1.430	1.470	1,851,000	2,677,230	1.4464	1.430	1.430	1.440	1.430	1.470	1,851,000	1.4464	0.00%
2024-10-15	0	1.430	1.430	1.440	1.400	1.450	2,752,000	3,923,845	1.4258	1.430	1.430	1.440	1.400	1.450	2,752,000	1.4258	0.70%
2024-10-14	0	1.420	1.410	1.420	1.350	1.430	1,036,500	1,451,600	1.4005	1.420	1.410	1.420	1.350	1.430	1,036,500	1.4005	0.00%
2024-10-10	0	1.420	1.400	1.410	1.300	1.440	1,545,500	2,168,640	1.4032	1.420	1.400	1.410	1.300	1.440	1,545,500	1.4032	5.97%
2024-10-09	0	1.340	1.330	1.340	1.300	1.400	3,415,500	4,593,100	1.3448	1.340	1.330	1.340	1.300	1.400	3,415,500	1.3448	-2.90%
2024-10-08	0	1.380	1.360	1.380	1.310	1.480	3,493,533	4,786,240	1.3700	1.380	1.360	1.380	1.310	1.480	3,493,533	1.3700	-4.83%
2024-10-07	0	1.450	1.440	1.450	1.280	1.450	8,078,000	11,140,288	1.3791	1.450	1.440	1.450	1.280	1.450	8,078,000	1.3791	8.21%
2024-10-04	0	1.340	1.340	1.350	1.230	1.390	5,089,500	6,772,800	1.3307	1.340	1.340	1.350	1.230	1.390	5,089,500	1.3307	5.51%
2024-10-03	0	1.270	1.230	1.270	1.220	1.390	4,742,000	6,026,245	1.2708	1.270	1.230	1.270	1.220	1.390	4,742,000	1.2708	-5.22%
2024-10-02	0	1.340	1.340	1.350	1.280	1.400	9,610,050	12,871,899	1.3394	1.340	1.340	1.350	1.280	1.400	9,610,050	1.3394	1.52%
2024-09-30	0	1.320	1.290	1.320	1.280	1.380	7,397,000	9,883,640	1.3362	1.320	1.290	1.320	1.280	1.380	7,397,000	1.3362	0.00%
2024-09-27	0	1.320	1.310	1.320	1.160	1.330	3,391,500	4,393,260	1.2954	1.320	1.310	1.320	1.160	1.330	3,391,500	1.2954	8.20%
2024-09-26	0	1.220	1.180	1.220	1.150	1.220	1,648,000	1,930,585	1.1715	1.220	1.180	1.220	1.150	1.220	1,648,000	1.1715	3.39%
2024-09-25	0	1.180	1.140	1.180	1.130	1.210	1,103,000	1,291,325	1.1707	1.180	1.140	1.180	1.130	1.210	1,103,000	1.1707	-0.84%
2024-09-24	0	1.190	1.150	1.190	1.140	1.190	1,580,500	1,836,880	1.1622	1.190	1.150	1.190	1.140	1.190	1,580,500	1.1622	1.71%
2024-09-23	0	1.170	1.170	1.180	1.140	1.180	147,500	172,735	1.1711	1.170	1.170	1.180	1.140	1.180	147,500	1.1711	1.74%
2024-09-20	0	1.150	1.150	1.170	1.140	1.210	1,197,898	1,399,392	1.1682	1.150	1.150	1.170	1.140	1.210	1,197,898	1.1682	-3.36%
2024-09-19	0	1.190	1.180	1.190	1.140	1.220	821,000	979,820	1.1934	1.190	1.180	1.190	1.140	1.220	821,000	1.1934	4.39%
2024-09-17	0	1.140	1.140	1.160	1.130	1.160	65,000	74,515	1.1464	1.140	1.140	1.160	1.130	1.160	65,000	1.1464	-2.56%
2024-09-16	0	1.170	1.150	1.170	1.150	1.190	158,000	183,255	1.1598	1.170	1.150	1.170	1.150	1.190	158,000	1.1598	-2.50%
2024-09-13	0	1.200	1.180	1.200	1.170	1.200	184,500	218,200	1.1827	1.200	1.180	1.200	1.170	1.200	184,500	1.1827	0.00%
2024-09-12	0	1.200	1.170	1.200	1.100	1.230	1,825,165	2,168,154	1.1879	1.200	1.170	1.200	1.100	1.230	1,825,165	1.1879	5.26%
2024-09-11	0	1.140	1.140	1.150	1.130	1.180	677,000	781,970	1.1551	1.140	1.140	1.150	1.130	1.180	677,000	1.1551	-2.56%
2024-09-10	0	1.170	1.150	1.170	1.130	1.200	477,500	557,060	1.1666	1.170	1.150	1.170	1.130	1.200	477,500	1.1666	-0.85%
2024-09-09	0	1.180	1.180	1.190	1.140	1.220	600,000	709,590	1.1827	1.180	1.180	1.190	1.140	1.220	600,000	1.1827	-1.67%
2024-09-05	0	1.200	1.140	1.200	1.130	1.200	1,255,500	1,473,945	1.1740	1.200	1.140	1.200	1.130	1.200	1,255,500	1.1740	1.69%
2024-09-04	0	1.180	1.180	1.190	1.090	1.200	1,012,500	1,177,775	1.1632	1.180	1.180	1.190	1.090	1.200	1,012,500	1.1632	9.26%
2024-09-03	0	1.080	1.080	1.090	1.030	1.130	1,380,500	1,512,265	1.0954	1.080	1.080	1.090	1.030	1.130	1,380,500	1.0954	-2.70%
2024-09-02	0	1.110	1.100	1.110	1.080	1.180	2,908,000	3,246,655	1.1165	1.110	1.100	1.110	1.080	1.180	2,908,000	1.1165	-3.48%
2024-08-30	0	1.150	1.150	1.170	1.080	1.360	5,353,000	6,538,035	1.2214	1.150	1.150	1.170	1.080	1.360	5,353,000	1.2214	-11.54%
2024-08-29	0	1.300	1.300	1.310	1.260	1.350	570,000	754,500	1.3237	1.300	1.300	1.310	1.260	1.350	570,000	1.3237	0.78%
2024-08-28	0	1.290	1.290	1.300	1.280	1.320	518,000	673,005	1.2992	1.290	1.290	1.300	1.280	1.320	518,000	1.2992	-1.53%
2024-08-27	0	1.310	1.290	1.310	1.220	1.400	2,862,500	3,769,735	1.3169	1.310	1.290	1.310	1.220	1.400	2,862,500	1.3169	5.65%
2024-08-26	0	1.240	1.220	1.250	1.160	1.310	2,329,000	2,890,855	1.2412	1.240	1.220	1.250	1.160	1.310	2,329,000	1.2412	7.83%
2024-08-23	0	1.150	1.130	1.150	1.110	1.190	1,452,000	1,647,050	1.1343	1.150	1.130	1.150	1.110	1.190	1,452,000	1.1343	-0.86%
2024-08-22	0	1.160	1.160	1.170	1.150	1.190	359,500	422,445	1.1751	1.160	1.160	1.170	1.150	1.190	359,500	1.1751	-3.33%
2024-08-21	0	1.200	1.190	1.200	1.160	1.300	619,000	738,480	1.1930	1.200	1.190	1.200	1.160	1.300	619,000	1.1930	-2.44%
2024-08-20	0	1.230	1.220	1.240	1.210	1.290	558,000	692,260	1.2406	1.230	1.220	1.240	1.210	1.290	558,000	1.2406	0.82%
2024-08-19	0	1.220	1.220	1.250	1.200	1.300	486,500	604,305	1.2421	1.220	1.220	1.250	1.200	1.300	486,500	1.2421	-3.17%
2024-08-16	0	1.260	1.250	1.260	1.220	1.300	1,314,000	1,642,895	1.2503	1.260	1.250	1.260	1.220	1.300	1,314,000	1.2503	1.61%
2024-08-15	0	1.240	1.230	1.240	1.210	1.250	610,500	755,270	1.2371	1.240	1.230	1.240	1.210	1.250	610,500	1.2371	2.48%
2024-08-14	0	1.210	1.170	1.200	1.150	1.220	1,460,500	1,730,450	1.1848	1.210	1.170	1.200	1.150	1.220	1,460,500	1.1848	2.54%
2024-08-13	0	1.180	1.170	1.180	1.150	1.200	742,500	871,355	1.1735	1.180	1.170	1.180	1.150	1.200	742,500	1.1735	1.72%
2024-08-12	0	1.160	1.150	1.160	1.130	1.170	808,000	932,560	1.1542	1.160	1.150	1.160	1.130	1.170	808,000	1.1542	0.00%
2024-08-09	0	1.160	1.120	1.160	1.120	1.160	695,000	795,105	1.1440	1.160	1.120	1.160	1.120	1.160	695,000	1.1440	0.00%
2024-08-08	0	1.160	1.120	1.140	1.110	1.180	2,881,500	3,291,900	1.1424	1.160	1.120	1.140	1.110	1.180	2,881,500	1.1424	-2.52%
2024-08-07	0	1.190	1.170	1.190	1.160	1.250	323,500	386,360	1.1943	1.190	1.170	1.190	1.160	1.250	323,500	1.1943	3.48%
2024-08-06	0	1.150	1.130	1.150	1.120	1.210	822,500	948,490	1.1532	1.150	1.130	1.150	1.120	1.210	822,500	1.1532	-0.86%
2024-08-05	0	1.160	1.160	1.230	1.160	1.240	3,061,500	3,674,610	1.2003	1.160	1.160	1.230	1.160	1.240	3,061,500	1.2003	-6.45%
2024-08-02	0	1.240	1.200	1.240	1.180	1.260	1,054,000	1,291,090	1.2249	1.240	1.200	1.240	1.180	1.260	1,054,000	1.2249	0.00%
2024-08-01	0	1.240	1.230	1.250	1.240	1.300	122,000	155,100	1.2713	1.240	1.230	1.250	1.240	1.300	122,000	1.2713	-2.36%
2024-07-31	0	1.270	1.250	1.270	1.250	1.270	94,500	119,365	1.2631	1.270	1.250	1.270	1.250	1.270	94,500	1.2631	3.25%
2024-07-30	0	1.230	1.220	1.230	1.200	1.280	927,500	1,147,220	1.2369	1.230	1.220	1.230	1.200	1.280	927,500	1.2369	-3.91%
2024-07-29	0	1.280	1.280	1.310	1.260	1.320	364,000	471,100	1.2942	1.280	1.280	1.310	1.260	1.320	364,000	1.2942	-1.54%
2024-07-26	0	1.300	1.250	1.300	1.250	1.340	215,000	278,365	1.2947	1.300	1.250	1.300	1.250	1.340	215,000	1.2947	4.00%
2024-07-25	0	1.250	1.230	1.260	1.220	1.300	326,000	407,885	1.2512	1.250	1.230	1.260	1.220	1.300	326,000	1.2512	-4.58%
2024-07-24	0	1.310	1.300	1.320	1.230	1.320	324,000	407,920	1.2590	1.310	1.300	1.320	1.230	1.320	324,000	1.2590	0.00%
2024-07-23	0	1.310	1.290	1.310	1.290	1.350	601,000	792,740	1.3190	1.310	1.290	1.310	1.290	1.350	601,000	1.3190	-1.50%
2024-07-22	0	1.330	1.250	1.330	1.210	1.400	1,351,500	1,780,375	1.3173	1.330	1.250	1.330	1.210	1.400	1,351,500	1.3173	9.92%
2024-07-19	0	1.210	1.200	1.210	1.160	1.450	13,045,500	16,423,205	1.2589	1.210	1.200	1.210	1.160	1.450	13,045,500	1.2589	-16.55%
2024-07-18	0	1.450	1.420	1.450	1.400	1.470	2,509,500	3,595,685	1.4328	1.450	1.420	1.450	1.400	1.470	2,509,500	1.4328	-1.36%
2024-07-17	0	1.470	1.430	1.470	1.400	1.510	2,404,500	3,449,460	1.4346	1.470	1.430	1.470	1.400	1.510	2,404,500	1.4346	-0.68%
2024-07-16	0	1.480	1.460	1.480	1.450	1.510	214,000	315,575	1.4746	1.480	1.460	1.480	1.450	1.510	214,000	1.4746	-1.99%
2024-07-15	0	1.510	1.470	1.510	1.480	1.510	3,500	5,255	1.5014	1.510	1.470	1.510	1.480	1.510	3,500	1.5014	1.34%
2024-07-12	0	1.490	1.470	1.490	1.480	1.530	235,000	352,864	1.5015	1.490	1.470	1.490	1.480	1.530	235,000	1.5015	1.36%
2024-07-11	0	1.470	1.470	1.500	1.470	1.550	1,403,000	2,119,190	1.5105	1.470	1.470	1.500	1.470	1.550	1,403,000	1.5105	-2.00%
2024-07-10	0	1.500	1.500	1.510	1.460	1.530	482,500	725,610	1.5039	1.500	1.500	1.510	1.460	1.530	482,500	1.5039	0.00%
2024-07-09	0	1.500	1.480	1.500	1.440	1.500	683,000	1,003,800	1.4697	1.500	1.480	1.500	1.440	1.500	683,000	1.4697	3.45%
2024-07-08	0	1.450	1.450	1.460	1.450	1.490	744,500	1,090,670	1.4650	1.450	1.450	1.460	1.450	1.490	744,500	1.4650	-3.33%
2024-07-05	0	1.500	1.490	1.500	1.450	1.530	365,000	542,200	1.4855	1.500	1.490	1.500	1.450	1.530	365,000	1.4855	0.00%
2024-07-04	0	1.500	1.480	1.500	1.470	1.500	447,000	662,310	1.4817	1.500	1.480	1.500	1.470	1.500	447,000	1.4817	-0.66%
2024-07-03	0	1.510	1.470	1.510	1.460	1.510	689,500	1,025,180	1.4868	1.510	1.470	1.510	1.460	1.510	689,500	1.4868	0.00%
2024-07-02	0	1.510	1.510	1.540	1.460	1.540	1,097,000	1,631,275	1.4870	1.510	1.510	1.540	1.460	1.540	1,097,000	1.4870	-1.95%
2024-06-28	0	1.540	1.510	1.520	1.470	1.540	134,000	203,895	1.5216	1.540	1.510	1.520	1.470	1.540	134,000	1.5216	4.05%
2024-06-27	0	1.480	1.470	1.480	1.480	1.530	227,000	337,935	1.4887	1.480	1.470	1.480	1.480	1.530	227,000	1.4887	-3.27%
2024-06-26	0	1.530	1.520	1.530	1.500	1.570	843,500	1,277,525	1.5146	1.530	1.520	1.530	1.500	1.570	843,500	1.5146	-3.16%
2024-06-25	0	1.580	1.580	1.600	1.530	1.580	236,500	367,435	1.5536	1.580	1.580	1.600	1.530	1.580	236,500	1.5536	-0.63%
2024-06-24	0	1.590	1.590	1.600	1.520	1.630	1,602,500	2,499,980	1.5600	1.590	1.590	1.600	1.520	1.630	1,602,500	1.5600	-2.45%
2024-06-21	0	1.630	1.620	1.630	1.560	1.630	392,500	628,925	1.6024	1.630	1.620	1.630	1.560	1.630	392,500	1.6024	1.24%
2024-06-20	0	1.610	1.610	1.640	1.570	1.660	559,500	895,015	1.5997	1.610	1.610	1.640	1.570	1.660	559,500	1.5997	-3.01%
2024-06-19	0	1.660	1.640	1.660	1.640	1.790	1,106,500	1,857,445	1.6787	1.660	1.640	1.660	1.640	1.790	1,106,500	1.6787	-4.60%
2024-06-18	0	1.740	1.740	1.760	1.670	1.820	2,426,500	4,262,660	1.7567	1.740	1.740	1.760	1.670	1.820	2,426,500	1.7567	1.16%
2024-06-17	0	1.720	1.700	1.720	1.540	1.720	3,200,500	5,329,199	1.6651	1.720	1.700	1.720	1.540	1.720	3,200,500	1.6651	8.86%
2024-06-14	0	1.580	1.560	1.580	1.470	1.580	1,093,266	1,665,807	1.5237	1.580	1.560	1.580	1.470	1.580	1,093,266	1.5237	5.33%
2024-06-13	0	1.500	1.470	1.500	1.450	1.520	1,157,000	1,729,470	1.4948	1.500	1.470	1.500	1.450	1.520	1,157,000	1.4948	0.67%
2024-06-12	0	1.490	1.470	1.510	1.450	1.510	274,000	408,524	1.4910	1.490	1.470	1.510	1.450	1.510	274,000	1.4910	-1.32%
2024-06-11	0	1.510	1.460	1.510	1.430	1.510	807,934	1,188,003	1.4704	1.510	1.460	1.510	1.430	1.510	807,934	1.4704	1.34%
2024-06-07	0	1.490	1.470	1.490	1.460	1.500	385,000	573,075	1.4885	1.490	1.470	1.490	1.460	1.500	385,000	1.4885	2.05%
2024-06-06	0	1.460	1.460	1.500	1.450	1.520	1,456,500	2,151,225	1.4770	1.460	1.460	1.500	1.450	1.520	1,456,500	1.4770	-3.31%
2024-06-05	0	1.510	1.500	1.510	1.490	1.530	419,500	633,458	1.5100	1.510	1.500	1.510	1.490	1.530	419,500	1.5100	-1.31%
2024-06-04	0	1.530	1.530	1.540	1.480	1.560	567,500	855,390	1.5073	1.530	1.530	1.540	1.480	1.560	567,500	1.5073	1.32%
2024-06-03	0	1.510	1.510	1.540	1.500	1.550	329,000	499,755	1.5190	1.510	1.510	1.540	1.500	1.550	329,000	1.5190	1.34%
2024-05-31	0	1.490	1.470	1.490	1.460	1.520	619,000	923,090	1.4913	1.490	1.470	1.490	1.460	1.520	619,000	1.4913	0.68%
2024-05-30	0	1.480	1.470	1.490	1.440	1.490	485,500	711,105	1.4647	1.480	1.470	1.490	1.440	1.490	485,500	1.4647	-0.67%
2024-05-29	0	1.490	1.470	1.490	1.450	1.510	254,000	375,690	1.4791	1.490	1.470	1.490	1.450	1.510	254,000	1.4791	0.00%
2024-05-28	0	1.490	1.450	1.490	1.430	1.490	1,013,500	1,473,245	1.4536	1.490	1.450	1.490	1.430	1.490	1,013,500	1.4536	2.76%
2024-05-27	0	1.450	1.450	1.470	1.420	1.540	2,279,500	3,351,130	1.4701	1.450	1.450	1.470	1.420	1.540	2,279,500	1.4701	-7.05%
2024-05-24	0	1.560	1.550	1.560	1.500	1.570	1,371,000	2,100,400	1.5320	1.560	1.550	1.560	1.500	1.570	1,371,000	1.5320	-1.27%
2024-05-23	0	1.580	1.550	1.580	1.500	1.620	1,027,500	1,580,757	1.5384	1.580	1.550	1.580	1.500	1.620	1,027,500	1.5384	0.00%
2024-05-22	0	1.580	1.580	1.590	1.550	1.600	569,500	900,180	1.5806	1.580	1.580	1.590	1.550	1.600	569,500	1.5806	0.00%
2024-05-21	0	1.580	1.520	1.580	1.500	1.610	1,016,000	1,554,480	1.5300	1.580	1.520	1.580	1.500	1.610	1,016,000	1.5300	-1.86%
2024-05-20	0	1.610	1.600	1.610	1.530	1.620	975,500	1,541,285	1.5800	1.610	1.600	1.610	1.530	1.620	975,500	1.5800	2.55%
2024-05-17	0	1.570	1.540	1.570	1.520	1.630	1,449,783	2,269,383	1.5653	1.570	1.540	1.570	1.520	1.630	1,449,783	1.5653	0.64%
2024-05-16	0	1.560	1.550	1.560	1.460	1.560	2,187,000	3,263,920	1.4924	1.560	1.550	1.560	1.460	1.560	2,187,000	1.4924	1.96%
2024-05-14	0	1.530	1.530	1.550	1.480	1.570	1,776,500	2,715,350	1.5285	1.530	1.530	1.550	1.480	1.570	1,776,500	1.5285	0.66%
2024-05-13	0	1.520	1.490	1.520	1.450	1.530	1,299,500	1,923,025	1.4798	1.520	1.490	1.520	1.450	1.530	1,299,500	1.4798	0.00%
2024-05-10	0	1.520	1.500	1.520	1.470	1.590	2,861,000	4,333,335	1.5146	1.520	1.500	1.520	1.470	1.590	2,861,000	1.5146	-3.18%
2024-05-09	0	1.570	1.560	1.570	1.550	1.600	1,377,928	2,165,536	1.5716	1.570	1.560	1.570	1.550	1.600	1,377,928	1.5716	0.64%
2024-05-08	0	1.560	1.560	1.590	1.550	1.600	831,000	1,308,780	1.5749	1.560	1.560	1.590	1.550	1.600	831,000	1.5749	-2.50%
2024-05-07	0	1.600	1.600	1.610	1.560	1.620	615,000	982,115	1.5969	1.600	1.600	1.610	1.560	1.620	615,000	1.5969	-0.62%
2024-05-06	0	1.610	1.590	1.610	1.550	1.620	590,000	940,950	1.5948	1.610	1.590	1.610	1.550	1.620	590,000	1.5948	1.26%
2024-05-03	0	1.590	1.580	1.610	1.550	1.640	294,000	467,400	1.5898	1.590	1.580	1.610	1.550	1.640	294,000	1.5898	-1.24%
2024-05-02	0	1.610	1.590	1.620	1.570	1.660	278,000	450,717	1.6213	1.610	1.590	1.620	1.570	1.660	278,000	1.6213	1.26%
2024-04-30	0	1.590	1.590	1.620	1.590	1.650	446,000	720,100	1.6146	1.590	1.590	1.620	1.590	1.650	446,000	1.6146	-3.05%
2024-04-29	0	1.640	1.640	1.660	1.620	1.690	922,500	1,535,500	1.6645	1.640	1.640	1.660	1.620	1.690	922,500	1.6645	1.23%
2024-04-26	0	1.620	1.620	1.650	1.590	1.680	1,256,217	2,068,962	1.6470	1.620	1.620	1.650	1.590	1.680	1,256,217	1.6470	1.89%
2024-04-25	0	1.590	1.580	1.610	1.580	1.620	147,000	236,040	1.6057	1.590	1.580	1.610	1.580	1.620	147,000	1.6057	0.00%
2024-04-24	0	1.590	1.570	1.610	1.570	1.610	1,242,500	1,974,370	1.5890	1.590	1.570	1.610	1.570	1.610	1,242,500	1.5890	0.00%
2024-04-23	0	1.590	1.560	1.590	1.540	1.620	206,000	322,555	1.5658	1.590	1.560	1.590	1.540	1.620	206,000	1.5658	0.00%
2024-04-22	0	1.590	1.530	1.590	1.480	1.590	526,500	806,840	1.5325	1.590	1.530	1.590	1.480	1.590	526,500	1.5325	6.00%
2024-04-19	0	1.500	1.500	1.550	1.500	1.570	1,005,000	1,517,655	1.5101	1.500	1.500	1.550	1.500	1.570	1,005,000	1.5101	-0.66%
2024-04-18	0	1.510	1.510	1.540	1.490	1.560	1,266,147	1,929,594	1.5240	1.510	1.510	1.540	1.490	1.560	1,266,147	1.5240	0.00%
2024-04-17	0	1.510	1.510	1.520	1.440	1.550	1,207,500	1,810,480	1.4994	1.510	1.510	1.520	1.440	1.550	1,207,500	1.4994	1.34%
2024-04-16	0	1.490	1.490	1.510	1.420	1.520	756,500	1,118,150	1.4781	1.490	1.490	1.510	1.420	1.520	756,500	1.4781	-2.61%
2024-04-15	0	1.530	1.520	1.530	1.510	1.540	503,500	769,670	1.5286	1.530	1.520	1.530	1.510	1.540	503,500	1.5286	-2.55%
2024-04-12	0	1.570	1.550	1.570	1.530	1.660	1,748,500	2,738,540	1.5662	1.570	1.550	1.570	1.530	1.660	1,748,500	1.5662	-5.42%
2024-04-11	0	1.660	1.660	1.680	1.600	1.730	2,016,500	3,373,040	1.6727	1.660	1.660	1.680	1.600	1.730	2,016,500	1.6727	2.47%
2024-04-10	0	1.620	1.600	1.620	1.480	1.660	2,421,000	3,878,990	1.6022	1.620	1.600	1.620	1.480	1.660	2,421,000	1.6022	10.20%
2024-04-09	0	1.470	1.460	1.480	1.370	1.480	851,500	1,218,230	1.4307	1.470	1.460	1.480	1.370	1.480	851,500	1.4307	3.52%
2024-04-08	0	1.420	1.390	1.420	1.300	1.450	850,000	1,186,290	1.3956	1.420	1.390	1.420	1.300	1.450	850,000	1.3956	9.23%
2024-04-05	0	1.300	1.300	1.370	1.290	1.370	1,249,500	1,641,830	1.3140	1.300	1.300	1.370	1.290	1.370	1,249,500	1.3140	-5.11%
2024-04-03	0	1.370	1.360	1.370	1.350	1.450	1,117,500	1,537,005	1.3754	1.370	1.360	1.370	1.350	1.450	1,117,500	1.3754	-5.52%
2024-04-02	0	1.450	1.350	1.450	1.290	1.470	5,004,000	7,009,945	1.4009	1.450	1.350	1.450	1.290	1.470	5,004,000	1.4009	-1.36%
2024-03-28	0	1.470	1.450	1.470	1.410	1.520	1,031,500	1,518,345	1.4720	1.470	1.450	1.470	1.410	1.520	1,031,500	1.4720	-1.34%
2024-03-27	0	1.490	1.490	1.530	1.460	1.570	905,000	1,372,745	1.5168	1.490	1.490	1.530	1.460	1.570	905,000	1.5168	-2.61%
2024-03-26	0	1.530	1.500	1.530	1.500	1.540	333,000	505,530	1.5181	1.530	1.500	1.530	1.500	1.540	333,000	1.5181	-1.29%
2024-03-25	0	1.550	1.550	1.570	1.550	1.570	20,500	31,910	1.5566	1.550	1.550	1.570	1.550	1.570	20,500	1.5566	-1.90%
2024-03-22	0	1.580	1.530	1.580	1.520	1.600	1,004,000	1,572,805	1.5665	1.580	1.530	1.580	1.520	1.600	1,004,000	1.5665	0.00%
2024-03-21	0	1.580	1.540	1.580	1.510	1.590	447,500	691,365	1.5449	1.580	1.540	1.580	1.510	1.590	447,500	1.5449	1.94%
2024-03-20	0	1.550	1.550	1.560	1.500	1.560	583,500	893,135	1.5307	1.550	1.550	1.560	1.500	1.560	583,500	1.5307	-0.64%
2024-03-19	0	1.560	1.520	1.560	1.490	1.600	1,128,500	1,751,850	1.5524	1.560	1.520	1.560	1.490	1.600	1,128,500	1.5524	3.31%
2024-03-18	0	1.510	1.510	1.520	1.510	1.560	1,132,346	1,734,395	1.5317	1.510	1.510	1.520	1.510	1.560	1,132,346	1.5317	-2.58%
2024-03-15	0	1.550	1.530	1.550	1.520	1.560	1,008,500	1,555,447	1.5423	1.550	1.530	1.550	1.520	1.560	1,008,500	1.5423	-1.27%
2024-03-14	0	1.570	1.550	1.570	1.540	1.600	1,283,000	2,021,767	1.5758	1.570	1.550	1.570	1.540	1.600	1,283,000	1.5758	-0.63%
2024-03-13	0	1.580	1.550	1.580	1.550	1.600	682,500	1,069,700	1.5673	1.580	1.550	1.580	1.550	1.600	682,500	1.5673	-2.47%
2024-03-12	0	1.620	1.600	1.620	1.570	1.630	909,500	1,462,860	1.6084	1.620	1.600	1.620	1.570	1.630	909,500	1.6084	3.18%
2024-03-11	0	1.570	1.550	1.570	1.520	1.610	886,000	1,382,685	1.5606	1.570	1.550	1.570	1.520	1.610	886,000	1.5606	1.29%
2024-03-08	0	1.550	1.550	1.580	1.550	1.600	1,183,500	1,863,710	1.5747	1.550	1.550	1.580	1.550	1.600	1,183,500	1.5747	0.00%
2024-03-07	0	1.550	1.510	1.550	1.500	1.590	1,474,500	2,266,845	1.5374	1.550	1.510	1.550	1.500	1.590	1,474,500	1.5374	-1.90%
2024-03-06	0	1.580	1.580	1.600	1.560	1.620	730,000	1,163,282	1.5935	1.580	1.580	1.600	1.560	1.620	730,000	1.5935	0.00%
2024-03-05	0	1.580	1.550	1.580	1.530	1.620	716,500	1,135,405	1.5847	1.580	1.550	1.580	1.530	1.620	716,500	1.5847	-0.63%
2024-03-04	0	1.590	1.580	1.590	1.540	1.600	827,000	1,293,710	1.5643	1.590	1.580	1.590	1.540	1.600	827,000	1.5643	-0.62%
2024-03-01	0	1.600	1.560	1.600	1.540	1.650	3,473,000	5,492,380	1.5815	1.600	1.560	1.600	1.540	1.650	3,473,000	1.5815	1.91%
2024-02-29	0	1.570	1.550	1.570	1.540	1.650	411,500	650,230	1.5801	1.570	1.550	1.570	1.540	1.650	411,500	1.5801	-4.27%
2024-02-28	0	1.640	1.610	1.660	1.600	1.730	532,000	872,075	1.6392	1.640	1.610	1.660	1.600	1.730	532,000	1.6392	0.00%
2024-02-27	0	1.640	1.620	1.640	1.560	1.640	389,500	616,855	1.5837	1.640	1.620	1.640	1.560	1.640	389,500	1.5837	2.50%
2024-02-26	0	1.600	1.590	1.600	1.550	1.620	1,292,500	2,061,290	1.5948	1.600	1.590	1.600	1.550	1.620	1,292,500	1.5948	-1.23%
2024-02-23	0	1.620	1.610	1.620	1.610	1.650	409,500	663,160	1.6194	1.620	1.610	1.620	1.610	1.650	409,500	1.6194	0.62%
2024-02-22	0	1.610	1.610	1.620	1.510	1.640	582,500	929,480	1.5957	1.610	1.610	1.620	1.510	1.640	582,500	1.5957	4.55%
2024-02-21	0	1.540	1.520	1.540	1.470	1.550	1,091,500	1,648,885	1.5107	1.540	1.520	1.540	1.470	1.550	1,091,500	1.5107	3.36%
2024-02-20	0	1.490	1.470	1.490	1.450	1.600	2,447,500	3,678,385	1.5029	1.490	1.470	1.490	1.450	1.600	2,447,500	1.5029	-6.88%
2024-02-19	0	1.600	1.550	1.600	1.510	1.700	1,832,500	2,872,305	1.5674	1.600	1.550	1.600	1.510	1.700	1,832,500	1.5674	-5.88%
2024-02-16	0	1.700	1.700	1.710	1.540	1.750	1,519,000	2,531,060	1.6663	1.700	1.700	1.710	1.540	1.750	1,519,000	1.6663	7.59%
2024-02-15	0	1.580	1.560	1.580	1.500	1.580	476,000	729,420	1.5324	1.580	1.560	1.580	1.500	1.580	476,000	1.5324	0.00%
2024-02-14	0	1.580	1.550	1.580	1.470	1.580	487,500	741,290	1.5206	1.580	1.550	1.580	1.470	1.580	487,500	1.5206	0.00%
2024-02-09	0	1.580	1.530	1.580	1.510	1.590	133,000	204,080	1.5344	1.580	1.530	1.580	1.510	1.590	133,000	1.5344	3.27%
2024-02-08	0	1.530	1.530	1.560	1.510	1.600	1,790,000	2,758,855	1.5413	1.530	1.530	1.560	1.510	1.600	1,790,000	1.5413	-4.38%
2024-02-07	0	1.600	1.580	1.600	1.550	1.740	1,251,500	2,016,515	1.6113	1.600	1.580	1.600	1.550	1.740	1,251,500	1.6113	-4.76%
2024-02-06	0	1.680	1.680	1.700	1.580	1.710	646,500	1,073,625	1.6607	1.680	1.680	1.700	1.580	1.710	646,500	1.6607	5.00%
2024-02-05	0	1.600	1.590	1.600	1.540	1.630	805,000	1,271,245	1.5792	1.600	1.590	1.600	1.540	1.630	805,000	1.5792	-3.61%
2024-02-02	0	1.660	1.620	1.660	1.570	1.730	1,443,000	2,362,700	1.6374	1.660	1.620	1.660	1.570	1.730	1,443,000	1.6374	-2.35%
2024-02-01	0	1.700	1.660	1.700	1.660	1.760	502,500	860,110	1.7117	1.700	1.660	1.700	1.660	1.760	502,500	1.7117	-0.58%
2024-01-31	0	1.710	1.690	1.710	1.650	1.740	729,500	1,237,460	1.6963	1.710	1.690	1.710	1.650	1.740	729,500	1.6963	-1.72%
2024-01-30	0	1.740	1.700	1.740	1.700	1.830	1,197,500	2,072,685	1.7308	1.740	1.700	1.740	1.700	1.830	1,197,500	1.7308	-4.92%
2024-01-29	0	1.830	1.790	1.830	1.780	1.880	501,500	917,315	1.8291	1.830	1.790	1.830	1.780	1.880	501,500	1.8291	-2.66%
2024-01-26	0	1.880	1.840	1.880	1.830	1.980	822,500	1,554,982	1.8906	1.880	1.840	1.880	1.830	1.980	822,500	1.8906	-5.53%
2024-01-25	0	1.990	1.950	1.990	1.940	2.040	452,000	893,175	1.9761	1.990	1.950	1.990	1.940	2.040	452,000	1.9761	0.00%
2024-01-24	0	1.990	1.950	1.990	1.920	2.010	678,000	1,338,750	1.9746	1.990	1.950	1.990	1.920	2.010	678,000	1.9746	1.53%
2024-01-23	0	1.960	1.930	1.960	1.870	1.980	2,382,500	4,558,180	1.9132	1.960	1.930	1.960	1.870	1.980	2,382,500	1.9132	2.62%
2024-01-22	0	1.910	1.870	1.910	1.880	2.030	763,000	1,473,475	1.9312	1.910	1.870	1.910	1.880	2.030	763,000	1.9312	-5.91%
2024-01-19	0	2.030	2.000	2.030	2.000	2.140	312,500	641,580	2.0531	2.030	2.000	2.030	2.000	2.140	312,500	2.0531	-0.98%
2024-01-18	0	2.050	2.030	2.050	1.970	2.080	270,000	543,390	2.0126	2.050	2.030	2.050	1.970	2.080	270,000	2.0126	0.49%
2024-01-17	0	2.040	2.000	2.040	1.980	2.170	1,627,500	3,315,095	2.0369	2.040	2.000	2.040	1.980	2.170	1,627,500	2.0369	-5.99%
2024-01-16	0	2.170	2.130	2.170	2.130	2.200	232,000	500,230	2.1562	2.170	2.130	2.170	2.130	2.200	232,000	2.1562	-1.36%
2024-01-15	0	2.200	2.160	2.200	2.130	2.200	266,500	576,205	2.1621	2.200	2.160	2.200	2.130	2.200	266,500	2.1621	-0.90%
2024-01-12	0	2.220	2.180	2.220	2.170	2.240	587,500	1,287,970	2.1923	2.220	2.180	2.220	2.170	2.240	587,500	2.1923	1.37%
2024-01-11	0	2.190	2.170	2.190	2.150	2.280	1,100,000	2,425,630	2.2051	2.190	2.170	2.190	2.150	2.280	1,100,000	2.2051	-0.90%
2024-01-10	0	2.210	2.210	2.250	2.200	2.390	956,500	2,152,670	2.2506	2.210	2.210	2.250	2.200	2.390	956,500	2.2506	-3.91%
2024-01-09	0	2.300	2.280	2.300	2.270	2.400	1,017,500	2,380,400	2.3395	2.300	2.280	2.300	2.270	2.400	1,017,500	2.3395	1.32%
2024-01-08	0	2.270	2.270	2.280	2.260	2.430	1,169,000	2,684,835	2.2967	2.270	2.270	2.280	2.260	2.430	1,169,000	2.2967	-3.81%
2024-01-05	0	2.360	2.330	2.360	2.320	2.550	2,828,500	6,954,030	2.4586	2.360	2.330	2.360	2.320	2.550	2,828,500	2.4586	-3.67%
2024-01-04	0	2.450	2.440	2.450	2.250	2.470	3,873,500	9,235,225	2.3842	2.450	2.440	2.450	2.250	2.470	3,873,500	2.3842	8.41%
2024-01-03	0	2.260	2.260	2.270	2.050	2.290	3,041,500	6,728,047	2.2121	2.260	2.260	2.270	2.050	2.290	3,041,500	2.2121	10.24%
2024-01-02	0	2.050	2.050	2.060	1.970	2.090	1,795,500	3,675,665	2.0472	2.050	2.050	2.060	1.970	2.090	1,795,500	2.0472	4.06%
2023-12-29	0	1.970	1.970	1.980	1.910	1.980	869,000	1,700,225	1.9565	1.970	1.970	1.980	1.910	1.980	869,000	1.9565	1.55%
2023-12-28	0	1.940	1.940	1.960	1.900	2.000	1,263,000	2,469,185	1.9550	1.940	1.940	1.960	1.900	2.000	1,263,000	1.9550	2.11%
2023-12-27	0	1.900	1.900	1.910	1.880	1.970	689,000	1,326,170	1.9248	1.900	1.900	1.910	1.880	1.970	689,000	1.9248	0.00%
2023-12-22	0	1.900	1.870	1.900	1.850	1.990	691,500	1,318,625	1.9069	1.900	1.870	1.900	1.850	1.990	691,500	1.9069	-1.55%
2023-12-21	0	1.930	1.900	1.930	1.810	1.970	1,291,500	2,448,220	1.8956	1.930	1.900	1.930	1.810	1.970	1,291,500	1.8956	5.46%
2023-12-20	0	1.830	1.830	1.860	1.830	2.010	2,760,500	5,204,142	1.8852	1.830	1.830	1.860	1.830	2.010	2,760,500	1.8852	-8.50%
2023-12-19	0	2.000	1.970	2.000	1.910	2.040	2,301,500	4,504,090	1.9570	2.000	1.970	2.000	1.910	2.040	2,301,500	1.9570	0.00%
2023-12-18	0	2.000	1.980	2.000	1.920	2.240	3,212,000	6,569,180	2.0452	2.000	1.980	2.000	1.920	2.240	3,212,000	2.0452	-1.48%
2023-12-15	0	2.030	2.020	2.030	1.950	2.210	5,383,500	11,029,925	2.0488	2.030	2.020	2.030	1.950	2.210	5,383,500	2.0488	-5.58%
2023-12-14	0	2.150	2.150	2.180	2.030	2.380	5,695,000	12,244,039	2.1500	2.150	2.150	2.180	2.030	2.380	5,695,000	2.1500	-2.27%
2023-12-13	0	2.200	2.200	2.230	2.150	2.650	7,879,000	18,440,518	2.3405	2.200	2.200	2.230	2.150	2.650	7,879,000	2.3405	-15.38%
2023-12-12	0	2.600	2.590	2.600	2.370	2.620	4,522,500	11,277,820	2.4937	2.600	2.590	2.600	2.370	2.620	4,522,500	2.4937	10.17%
2023-12-11	0	2.360	2.360	2.390	2.200	2.470	3,623,000	8,511,900	2.3494	2.360	2.360	2.390	2.200	2.470	3,623,000	2.3494	4.89%
2023-12-08	0	2.250	2.220	2.250	2.160	2.320	2,498,000	5,639,520	2.2576	2.250	2.220	2.250	2.160	2.320	2,498,000	2.2576	4.17%
2023-12-07	0	2.160	2.160	2.200	1.940	2.270	3,361,000	7,102,912	2.1133	2.160	2.160	2.200	1.940	2.270	3,361,000	2.1133	2.86%
2023-12-06	0	2.100	2.070	2.100	2.030	2.120	901,000	1,877,605	2.0839	2.100	2.070	2.100	2.030	2.120	901,000	2.0839	0.00%
2023-12-05	0	2.100	2.100	2.150	2.060	2.160	1,309,000	2,758,634	2.1074	2.100	2.100	2.150	2.060	2.160	1,309,000	2.1074	-2.33%
2023-12-04	0	2.150	2.120	2.150	1.980	2.230	5,460,500	11,682,446	2.1394	2.150	2.120	2.150	1.980	2.230	5,460,500	2.1394	6.44%
2023-12-01	0	2.020	2.000	2.020	1.860	2.050	3,844,000	7,661,475	1.9931	2.020	2.000	2.020	1.860	2.050	3,844,000	1.9931	5.76%
2023-11-30	0	1.910	1.890	1.910	1.780	1.910	1,094,000	1,999,810	1.8280	1.910	1.890	1.910	1.780	1.910	1,094,000	1.8280	7.30%
2023-11-29	0	1.780	1.780	1.800	1.740	1.910	1,892,500	3,457,230	1.8268	1.780	1.780	1.800	1.740	1.910	1,892,500	1.8268	-3.78%
2023-11-28	0	1.850	1.830	1.850	1.820	1.870	763,000	1,408,175	1.8456	1.850	1.830	1.850	1.820	1.870	763,000	1.8456	1.09%
2023-11-27	0	1.830	1.840	1.870	1.820	1.890	996,925	1,851,935	1.8576	1.830	1.840	1.870	1.820	1.890	996,925	1.8576	-5.18%
2023-11-24	0	1.930	1.900	1.930	1.880	1.970	2,556,000	4,922,730	1.9260	1.930	1.900	1.930	1.880	1.970	2,556,000	1.9260	0.52%
2023-11-23	0	1.920	1.900	1.920	1.870	2.010	2,939,000	5,645,750	1.9210	1.920	1.900	1.920	1.870	2.010	2,939,000	1.9210	2.67%
2023-11-22	0	1.870	1.870	1.910	1.820	1.950	1,671,000	3,126,655	1.8711	1.870	1.870	1.910	1.820	1.950	1,671,000	1.8711	-4.10%
2023-11-21	0	1.950	1.910	1.950	1.860	2.000	2,160,500	4,140,845	1.9166	1.950	1.910	1.950	1.860	2.000	2,160,500	1.9166	-1.52%
2023-11-20	0	1.980	1.970	1.980	1.950	2.140	6,579,033	13,297,611	2.0212	1.980	1.970	1.980	1.950	2.140	6,579,033	2.0212	5.32%
2023-11-17	0	1.880	1.880	1.950	1.730	2.040	5,458,500	10,462,896	1.9168	1.880	1.880	1.950	1.730	2.040	5,458,500	1.9168	9.94%
2023-11-16	0	1.710	1.710	1.730	1.700	1.770	648,000	1,117,915	1.7252	1.710	1.710	1.730	1.700	1.770	648,000	1.7252	-1.16%
2023-11-15	0	1.730	1.700	1.730	1.640	1.730	744,500	1,253,195	1.6833	1.730	1.700	1.730	1.640	1.730	744,500	1.6833	7.45%
2023-11-14	0	1.610	1.610	1.660	1.590	1.660	486,000	790,554	1.6267	1.610	1.610	1.660	1.590	1.660	486,000	1.6267	-1.23%
2023-11-13	0	1.630	1.610	1.630	1.550	1.630	284,000	453,015	1.5951	1.630	1.610	1.630	1.550	1.630	284,000	1.5951	2.52%
2023-11-10	0	1.590	1.590	1.680	1.560	1.700	1,322,500	2,138,355	1.6169	1.590	1.590	1.680	1.560	1.700	1,322,500	1.6169	-1.24%
2023-11-09	0	1.610	1.600	1.660	1.610	1.750	504,000	836,455	1.6596	1.610	1.600	1.660	1.610	1.750	504,000	1.6596	-4.73%
2023-11-08	0	1.690	1.690	1.730	1.680	1.800	696,500	1,208,460	1.7350	1.690	1.690	1.730	1.680	1.800	696,500	1.7350	3.05%
2023-11-07	0	1.640	1.640	1.690	1.610	1.700	400,500	665,630	1.6620	1.640	1.640	1.690	1.610	1.700	400,500	1.6620	-1.20%
2023-11-06	0	1.660	1.660	1.670	1.570	1.690	856,000	1,417,402	1.6558	1.660	1.660	1.670	1.570	1.690	856,000	1.6558	7.10%
2023-11-03	0	1.550	1.520	1.550	1.500	1.580	90,500	137,565	1.5201	1.550	1.520	1.550	1.500	1.580	90,500	1.5201	0.00%
2023-11-02	0	1.550	1.490	1.550	1.460	1.570	777,500	1,168,020	1.5023	1.550	1.490	1.550	1.460	1.570	777,500	1.5023	-0.64%
2023-11-01	0	1.560	1.560	1.570	1.510	1.590	232,000	357,540	1.5411	1.560	1.560	1.570	1.510	1.590	232,000	1.5411	-0.64%
2023-10-31	0	1.570	1.570	1.650	1.570	1.630	300,000	481,985	1.6066	1.570	1.570	1.650	1.570	1.630	300,000	1.6066	-3.09%
2023-10-30	0	1.620	1.600	1.620	1.550	1.660	549,000	889,917	1.6210	1.620	1.600	1.620	1.550	1.660	549,000	1.6210	4.52%
2023-10-27	0	1.550	1.550	1.560	1.490	1.570	457,500	701,470	1.5333	1.550	1.550	1.560	1.490	1.570	457,500	1.5333	2.65%
2023-10-26	0	1.510	1.430	1.510	1.410	1.530	565,000	821,565	1.4541	1.510	1.430	1.510	1.410	1.530	565,000	1.4541	0.67%
2023-10-25	0	1.500	1.470	1.500	1.460	1.630	765,000	1,173,100	1.5335	1.500	1.470	1.500	1.460	1.630	765,000	1.5335	0.00%
2023-10-24	0	1.500	1.500	1.520	1.500	1.600	367,000	562,284	1.5321	1.500	1.500	1.520	1.500	1.600	367,000	1.5321	-0.66%
2023-10-20	0	1.510	1.510	1.570	1.510	1.570	339,500	518,507	1.5273	1.510	1.510	1.570	1.510	1.570	339,500	1.5273	-3.21%
2023-10-19	0	1.560	1.530	1.560	1.520	1.590	267,500	411,297	1.5376	1.560	1.530	1.560	1.520	1.590	267,500	1.5376	2.63%
2023-10-18	0	1.520	1.520	1.530	1.520	1.570	646,500	991,800	1.5341	1.520	1.520	1.530	1.520	1.570	646,500	1.5341	-3.18%
2023-10-17	0	1.570	1.570	1.590	1.540	1.630	130,500	205,470	1.5745	1.570	1.570	1.590	1.540	1.630	130,500	1.5745	-0.63%
2023-10-16	0	1.580	1.570	1.580	1.520	1.620	468,000	735,480	1.5715	1.580	1.570	1.580	1.520	1.620	468,000	1.5715	-1.25%
2023-10-13	0	1.600	1.600	1.650	1.570	1.650	637,000	1,011,550	1.5880	1.600	1.600	1.650	1.570	1.650	637,000	1.5880	-3.03%
2023-10-12	0	1.650	1.620	1.660	1.610	1.670	345,000	564,655	1.6367	1.650	1.620	1.660	1.610	1.670	345,000	1.6367	1.85%
2023-10-11	0	1.620	1.590	1.620	1.540	1.630	1,550,500	2,477,198	1.5977	1.620	1.590	1.620	1.540	1.630	1,550,500	1.5977	5.19%
2023-10-10	0	1.540	1.530	1.540	1.520	1.610	718,500	1,110,435	1.5455	1.540	1.530	1.540	1.520	1.610	718,500	1.5455	-3.75%
2023-10-09	0	1.600	1.550	1.600	1.550	1.640	124,000	195,595	1.5774	1.600	1.550	1.600	1.550	1.640	124,000	1.5774	4.58%
2023-10-06	0	1.530	1.530	1.590	1.510	1.590	1,201,500	1,868,840	1.5554	1.530	1.530	1.590	1.510	1.590	1,201,500	1.5554	0.66%
2023-10-05	0	1.520	1.520	1.530	1.500	1.670	2,014,000	3,125,970	1.5521	1.520	1.520	1.530	1.500	1.670	2,014,000	1.5521	-2.56%
2023-10-04	0	1.560	1.560	1.580	1.560	1.640	1,300,000	2,074,335	1.5956	1.560	1.560	1.580	1.560	1.640	1,300,000	1.5956	-6.02%
2023-10-03	0	1.660	1.660	1.670	1.630	1.710	1,140,500	1,911,585	1.6761	1.660	1.660	1.670	1.630	1.710	1,140,500	1.6761	-2.35%
2023-09-29	0	1.700	1.700	1.710	1.690	1.730	384,500	655,170	1.7040	1.700	1.700	1.710	1.690	1.730	384,500	1.7040	-3.95%
2023-09-28	0	1.770	1.740	1.770	1.690	1.800	445,000	771,445	1.7336	1.770	1.740	1.770	1.690	1.800	445,000	1.7336	2.31%
2023-09-27	0	1.730	1.730	1.760	1.640	1.760	1,331,500	2,258,097	1.6959	1.730	1.730	1.760	1.640	1.760	1,331,500	1.6959	6.79%
2023-09-26	0	1.620	1.620	1.640	1.620	1.670	875,000	1,430,405	1.6347	1.620	1.620	1.640	1.620	1.670	875,000	1.6347	0.00%
2023-09-25	0	1.620	1.620	1.640	1.590	1.640	1,622,500	2,624,594	1.6176	1.620	1.620	1.640	1.590	1.640	1,622,500	1.6176	0.00%
2023-09-22	0	1.620	1.620	1.640	1.600	1.650	1,143,500	1,857,242	1.6242	1.620	1.620	1.640	1.600	1.650	1,143,500	1.6242	0.62%
2023-09-21	0	1.610	1.610	1.630	1.580	1.650	1,476,500	2,386,292	1.6162	1.610	1.610	1.630	1.580	1.650	1,476,500	1.6162	0.62%
2023-09-20	0	1.600	1.600	1.660	1.590	1.680	3,706,500	6,051,708	1.6327	1.600	1.600	1.660	1.590	1.680	3,706,500	1.6327	-3.61%
2023-09-19	0	1.660	1.660	1.670	1.630	1.690	1,612,467	2,686,050	1.6658	1.660	1.660	1.670	1.630	1.690	1,612,467	1.6658	-0.60%
2023-09-18	0	1.670	1.670	1.700	1.610	1.800	2,053,000	3,512,211	1.7108	1.670	1.670	1.700	1.610	1.800	2,053,000	1.7108	-0.60%
2023-09-15	0	1.680	1.670	1.680	1.680	1.860	31,413,000	53,147,638	1.6919	1.680	1.670	1.680	1.680	1.860	31,413,000	1.6919	-4.00%
2023-09-14	0	1.750	1.740	1.750	1.700	1.800	1,698,000	2,956,295	1.7410	1.750	1.740	1.750	1.700	1.800	1,698,000	1.7410	-1.13%
2023-09-13	0	1.770	1.770	1.810	1.730	1.880	2,374,000	4,220,340	1.7777	1.770	1.770	1.810	1.730	1.880	2,374,000	1.7777	-4.32%
2023-09-12	0	1.850	1.820	1.850	1.780	1.850	1,746,500	3,164,762	1.8121	1.850	1.820	1.850	1.780	1.850	1,746,500	1.8121	3.93%
2023-09-11	0	1.780	1.780	1.800	1.640	1.820	2,795,000	4,904,559	1.7548	1.780	1.780	1.800	1.640	1.820	2,795,000	1.7548	9.20%
2023-09-07	0	1.630	1.630	1.650	1.590	1.680	2,186,747	3,576,875	1.6357	1.630	1.630	1.650	1.590	1.680	2,186,747	1.6357	0.62%
2023-09-06	0	1.620	1.620	1.640	1.600	1.710	3,108,000	5,109,598	1.6440	1.620	1.620	1.640	1.600	1.710	3,108,000	1.6440	-5.81%
2023-09-05	0	1.720	1.720	1.730	1.710	1.790	3,251,000	5,681,028	1.7475	1.720	1.720	1.730	1.710	1.790	3,251,000	1.7475	-4.44%
2023-09-04	0	1.800	1.800	1.830	1.680	1.850	5,981,526	10,654,983	1.7813	1.800	1.800	1.830	1.680	1.850	5,981,526	1.7813	6.51%
2023-08-31	0	1.690	1.680	1.690	1.690	1.970	20,226,026	35,233,696	1.7420	1.690	1.680	1.690	1.690	1.970	20,226,026	1.7420	-13.33%
2023-08-30	0	1.950	1.940	1.950	1.920	2.010	953,000	1,859,855	1.9516	1.950	1.940	1.950	1.920	2.010	953,000	1.9516	-2.50%
2023-08-29	0	2.000	2.000	2.030	1.930	2.050	1,378,000	2,741,285	1.9893	2.000	2.000	2.030	1.930	2.050	1,378,000	1.9893	-2.44%
2023-08-28	0	2.050	2.010	2.050	1.890	2.130	2,936,000	5,864,025	1.9973	2.050	2.010	2.050	1.890	2.130	2,936,000	1.9973	0.49%
2023-08-25	0	2.040	2.040	2.080	1.880	2.500	9,541,000	19,274,095	2.0201	2.040	2.040	2.080	1.880	2.500	9,541,000	2.0201	-23.02%
2023-08-24	0	2.650	2.610	2.650	2.540	2.770	4,583,000	12,249,495	2.6728	2.650	2.610	2.650	2.540	2.770	4,583,000	2.6728	-4.33%
2023-08-23	0	2.770	2.760	2.770	2.330	2.780	4,903,500	12,843,995	2.6194	2.770	2.760	2.770	2.330	2.780	4,903,500	2.6194	13.52%
2023-08-22	0	2.440	2.420	2.440	2.180	2.450	3,310,500	7,673,005	2.3178	2.440	2.420	2.440	2.180	2.450	3,310,500	2.3178	7.02%
2023-08-21	0	2.280	2.280	2.300	2.040	2.490	5,040,500	11,418,150	2.2653	2.280	2.280	2.300	2.040	2.490	5,040,500	2.2653	14.57%
2023-08-18	0	1.990	1.980	1.990	1.950	2.000	1,272,500	2,534,755	1.9919	1.990	1.980	1.990	1.950	2.000	1,272,500	1.9919	0.00%
2023-08-17	0	1.990	1.980	1.990	1.910	1.990	863,500	1,688,350	1.9552	1.990	1.980	1.990	1.910	1.990	863,500	1.9552	1.53%
2023-08-16	0	1.960	1.950	1.960	1.930	2.000	884,500	1,733,280	1.9596	1.960	1.950	1.960	1.930	2.000	884,500	1.9596	1.55%
2023-08-15	0	1.930	1.920	1.940	1.890	1.970	338,500	654,630	1.9339	1.930	1.920	1.940	1.890	1.970	338,500	1.9339	0.52%
2023-08-14	0	1.920	1.860	1.950	1.860	1.990	1,483,000	2,809,620	1.8946	1.920	1.860	1.950	1.860	1.990	1,483,000	1.8946	-2.54%
2023-08-11	0	1.970	1.950	1.970	1.880	2.010	942,000	1,835,506	1.9485	1.970	1.950	1.970	1.880	2.010	942,000	1.9485	0.51%
2023-08-10	0	1.960	1.950	1.960	1.940	2.050	1,055,500	2,085,645	1.9760	1.960	1.950	1.960	1.940	2.050	1,055,500	1.9760	-1.01%
2023-08-09	0	1.980	1.980	2.000	1.930	2.070	3,776,500	7,615,130	2.0165	1.980	1.980	2.000	1.930	2.070	3,776,500	2.0165	7.03%
2023-08-08	0	1.850	1.850	1.860	1.830	1.920	2,392,500	4,463,900	1.8658	1.850	1.850	1.860	1.830	1.920	2,392,500	1.8658	-1.60%
2023-08-07	0	1.880	1.880	1.900	1.780	1.930	2,557,500	4,722,420	1.8465	1.880	1.880	1.900	1.780	1.930	2,557,500	1.8465	-2.08%
2023-08-04	0	1.920	1.920	1.940	1.910	2.090	2,233,500	4,373,210	1.9580	1.920	1.920	1.940	1.910	2.090	2,233,500	1.9580	-6.80%
2023-08-03	0	2.060	2.060	2.080	2.050	2.280	2,821,000	6,020,912	2.1343	2.060	2.060	2.080	2.050	2.280	2,821,000	2.1343	-9.65%
2023-08-02	0	2.280	2.250	2.280	2.100	2.280	1,114,500	2,432,550	2.1826	2.280	2.250	2.280	2.100	2.280	1,114,500	2.1826	5.07%
2023-08-01	0	2.170	2.160	2.170	2.140	2.280	441,500	963,905	2.1833	2.170	2.160	2.170	2.140	2.280	441,500	2.1833	-3.56%
2023-07-31	0	2.250	2.220	2.250	2.190	2.300	1,275,500	2,856,020	2.2391	2.250	2.220	2.250	2.190	2.300	1,275,500	2.2391	2.27%
2023-07-28	0	2.200	2.200	2.220	1.990	2.240	1,229,500	2,634,575	2.1428	2.200	2.200	2.220	1.990	2.240	1,229,500	2.1428	8.37%
2023-07-27	0	2.030	2.020	2.030	1.900	2.030	858,500	1,710,865	1.9929	2.030	2.020	2.030	1.900	2.030	858,500	1.9929	6.84%
2023-07-26	0	1.900	1.880	1.900	1.900	1.990	637,000	1,230,050	1.9310	1.900	1.880	1.900	1.900	1.990	637,000	1.9310	-1.04%
2023-07-25	0	1.920	1.910	1.920	1.920	2.000	791,000	1,551,223	1.9611	1.920	1.910	1.920	1.920	2.000	791,000	1.9611	0.52%
2023-07-24	0	1.910	1.910	1.930	1.910	2.040	523,000	1,030,450	1.9703	1.910	1.910	1.930	1.910	2.040	523,000	1.9703	-6.37%
2023-07-21	0	2.040	2.030	2.040	1.930	2.050	474,000	954,235	2.0132	2.040	2.030	2.040	1.930	2.050	474,000	2.0132	2.51%
2023-07-20	0	1.990	1.980	1.990	1.980	2.070	1,519,000	3,081,449	2.0286	1.990	1.980	1.990	1.980	2.070	1,519,000	2.0286	-3.86%
2023-07-19	0	2.070	2.060	2.070	1.950	2.080	692,000	1,395,485	2.0166	2.070	2.060	2.070	1.950	2.080	692,000	2.0166	3.50%
2023-07-18	0	2.000	2.000	2.020	1.900	2.020	828,000	1,634,475	1.9740	2.000	2.000	2.020	1.900	2.020	828,000	1.9740	1.52%
2023-07-14	0	1.970	1.960	1.970	1.960	2.120	1,190,500	2,411,130	2.0253	1.970	1.960	1.970	1.960	2.120	1,190,500	2.0253	-7.08%
2023-07-13	0	2.120	2.120	2.140	2.070	2.160	1,085,500	2,298,385	2.1174	2.120	2.120	2.140	2.070	2.160	1,085,500	2.1174	1.44%
2023-07-12	0	2.090	2.090	2.120	2.000	2.160	2,088,000	4,371,150	2.0935	2.090	2.090	2.120	2.000	2.160	2,088,000	2.0935	1.95%
2023-07-11	0	2.050	2.040	2.050	1.900	2.060	1,403,500	2,816,865	2.0070	2.050	2.040	2.050	1.900	2.060	1,403,500	2.0070	6.22%
2023-07-10	0	1.930	1.930	1.960	1.910	2.020	1,536,000	3,012,425	1.9612	1.930	1.930	1.960	1.910	2.020	1,536,000	1.9612	3.76%
2023-07-07	0	1.860	1.860	1.890	1.720	1.950	2,444,000	4,492,297	1.8381	1.860	1.860	1.890	1.720	1.950	2,444,000	1.8381	-2.62%
2023-07-06	0	1.910	1.890	1.910	1.890	2.030	2,888,000	5,668,767	1.9629	1.910	1.890	1.910	1.890	2.030	2,888,000	1.9629	1.60%
2023-07-05	0	1.880	1.870	1.880	1.770	1.950	1,285,000	2,415,955	1.8801	1.880	1.870	1.880	1.770	1.950	1,285,000	1.8801	1.62%
2023-07-04	0	1.850	1.850	1.870	1.730	1.910	1,289,500	2,365,542	1.8345	1.850	1.850	1.870	1.730	1.910	1,289,500	1.8345	6.32%
2023-07-03	0	1.740	1.740	1.770	1.660	1.770	783,500	1,362,235	1.7387	1.740	1.740	1.770	1.660	1.770	783,500	1.7387	5.45%
2023-06-30	0	1.650	1.650	1.670	1.620	1.680	515,500	854,415	1.6574	1.650	1.650	1.670	1.620	1.680	515,500	1.6574	3.77%
2023-06-29	0	1.590	1.590	1.640	1.530	1.650	1,493,000	2,356,770	1.5785	1.590	1.590	1.640	1.530	1.650	1,493,000	1.5785	0.00%
2023-06-28	0	1.590	1.590	1.610	1.580	1.730	922,500	1,482,039	1.6065	1.590	1.590	1.610	1.580	1.730	922,500	1.6065	-4.22%
2023-06-27	0	1.660	1.660	1.700	1.640	1.780	2,227,500	3,752,500	1.6846	1.660	1.660	1.700	1.640	1.780	2,227,500	1.6846	-6.74%
2023-06-26	0	1.780	1.760	1.780	1.540	1.790	3,637,500	6,120,060	1.6825	1.780	1.760	1.780	1.540	1.790	3,637,500	1.6825	19.46%
2023-06-23	0	1.490	1.480	1.490	1.480	1.660	2,559,000	3,902,330	1.5249	1.490	1.480	1.490	1.480	1.660	2,559,000	1.5249	-9.15%
2023-06-21	0	1.640	1.630	1.650	1.630	1.810	3,107,500	5,230,645	1.6832	1.640	1.630	1.650	1.630	1.810	3,107,500	1.6832	-7.87%
2023-06-20	0	1.780	1.780	1.790	1.750	1.870	2,583,500	4,586,995	1.7755	1.780	1.780	1.790	1.750	1.870	2,583,500	1.7755	-2.73%
2023-06-19	0	1.830	1.820	1.830	1.800	2.000	2,828,000	5,241,425	1.8534	1.830	1.820	1.830	1.800	2.000	2,828,000	1.8534	-8.50%
2023-06-16	0	2.000	2.000	2.030	1.950	2.170	2,066,500	4,263,560	2.0632	2.000	2.000	2.030	1.950	2.170	2,066,500	2.0632	2.04%
2023-06-15	0	1.960	1.940	1.980	1.780	1.980	1,086,500	2,079,210	1.9137	1.960	1.940	1.980	1.780	1.980	1,086,500	1.9137	7.69%
2023-06-14	0	1.820	1.810	1.820	1.800	1.890	716,500	1,321,560	1.8445	1.820	1.810	1.820	1.800	1.890	716,500	1.8445	1.11%
2023-06-13	0	1.800	1.800	1.860	1.750	1.890	1,011,000	1,823,345	1.8035	1.800	1.800	1.860	1.750	1.890	1,011,000	1.8035	-1.64%
2023-06-12	0	1.830	1.830	1.840	1.760	1.850	977,500	1,761,490	1.8020	1.830	1.830	1.840	1.760	1.850	977,500	1.8020	-1.61%
2023-06-09	0	1.860	1.850	1.860	1.820	1.890	513,500	955,565	1.8609	1.860	1.850	1.860	1.820	1.890	513,500	1.8609	2.20%
2023-06-08	0	1.820	1.820	1.830	1.780	1.880	2,183,000	3,993,487	1.8294	1.820	1.820	1.830	1.780	1.880	2,183,000	1.8294	-4.21%
2023-06-07	0	1.900	1.900	1.910	1.870	1.950	894,500	1,702,871	1.9037	1.900	1.900	1.910	1.870	1.950	894,500	1.9037	0.00%
2023-06-06	0	1.900	1.880	1.900	1.870	1.960	806,000	1,543,157	1.9146	1.900	1.880	1.900	1.870	1.960	806,000	1.9146	-4.04%
2023-06-05	0	1.980	1.950	1.980	1.950	2.100	1,740,500	3,499,869	2.0108	1.980	1.950	1.980	1.950	2.100	1,740,500	2.0108	-3.88%
2023-06-02	0	2.060	2.060	2.070	1.960	2.100	2,179,000	4,452,202	2.0432	2.060	2.060	2.070	1.960	2.100	2,179,000	2.0432	0.49%
2023-06-01	0	2.050	2.050	2.060	1.860	2.060	2,183,500	4,333,801	1.9848	2.050	2.050	2.060	1.860	2.060	2,183,500	1.9848	10.81%
2023-05-31	0	1.850	1.850	1.900	1.850	2.120	6,020,006	11,590,967	1.9254	1.850	1.850	1.900	1.850	2.120	6,020,006	1.9254	-12.74%
2023-05-30	0	2.120	2.080	2.120	2.020	2.190	721,500	1,522,237	2.1098	2.120	2.080	2.120	2.020	2.190	721,500	2.1098	1.44%
2023-05-29	0	2.090	2.060	2.090	2.060	2.290	1,695,000	3,617,564	2.1343	2.090	2.060	2.090	2.060	2.290	1,695,000	2.1343	-6.70%
2023-05-25	0	2.240	2.240	2.250	2.190	2.350	1,180,000	2,630,113	2.2289	2.240	2.240	2.250	2.190	2.350	1,180,000	2.2289	-4.68%
2023-05-24	0	2.350	2.340	2.350	2.280	2.500	1,706,000	4,032,907	2.3640	2.350	2.340	2.350	2.280	2.500	1,706,000	2.3640	-0.42%
2023-05-23	0	2.360	2.340	2.360	2.280	2.380	365,500	860,095	2.3532	2.360	2.340	2.360	2.280	2.380	365,500	2.3532	1.29%
2023-05-22	0	2.330	2.300	2.330	2.280	2.370	815,000	1,898,750	2.3298	2.330	2.300	2.330	2.280	2.370	815,000	2.3298	0.43%
2023-05-19	0	2.320	2.320	2.330	2.260	2.400	2,574,500	5,956,074	2.3135	2.320	2.320	2.330	2.260	2.400	2,574,500	2.3135	-3.33%
2023-05-18	0	2.400	2.380	2.400	2.330	2.540	1,020,500	2,436,116	2.3872	2.400	2.380	2.400	2.330	2.540	1,020,500	2.3872	-0.41%
2023-05-17	0	2.410	2.410	2.420	2.380	2.560	1,097,500	2,666,620	2.4297	2.410	2.410	2.420	2.380	2.560	1,097,500	2.4297	-4.74%
2023-05-16	0	2.530	2.510	2.560	2.440	2.640	1,698,544	4,329,998	2.5492	2.530	2.510	2.560	2.440	2.640	1,698,544	2.5492	2.43%
2023-05-15	0	2.470	2.460	2.470	2.350	2.650	6,329,713	15,726,751	2.4846	2.470	2.460	2.470	2.350	2.650	6,329,713	2.4846	-10.51%
2023-05-12	0	2.760	2.740	2.780	2.700	2.770	342,000	934,915	2.7337	2.760	2.740	2.780	2.700	2.770	342,000	2.7337	0.73%
2023-05-11	0	2.740	2.740	2.750	2.710	2.840	1,014,000	2,787,895	2.7494	2.740	2.740	2.750	2.710	2.840	1,014,000	2.7494	-3.18%
2023-05-10	0	2.830	2.800	2.830	2.740	2.870	660,220	1,849,119	2.8008	2.830	2.800	2.830	2.740	2.870	660,220	2.8008	1.43%
2023-05-09	0	2.790	2.760	2.800	2.750	2.870	1,600,000	4,462,430	2.7890	2.790	2.760	2.800	2.750	2.870	1,600,000	2.7890	-1.41%
2023-05-08	0	2.830	2.830	2.870	2.780	2.960	2,783,480	7,926,194	2.8476	2.830	2.830	2.870	2.780	2.960	2,783,480	2.8476	-4.39%
2023-05-05	0	2.960	2.930	2.960	2.940	3.040	521,500	1,552,130	2.9763	2.960	2.930	2.960	2.940	3.040	521,500	2.9763	-0.67%
2023-05-04	0	2.980	2.980	3.030	2.930	3.050	978,800	2,934,711	2.9983	2.980	2.980	3.030	2.930	3.050	978,800	2.9983	2.76%
2023-05-03	0	2.900	2.900	2.910	2.860	3.010	999,000	2,913,385	2.9163	2.900	2.900	2.910	2.860	3.010	999,000	2.9163	-1.69%
2023-05-02	0	2.950	2.950	3.010	2.920	3.090	1,478,000	4,409,460	2.9834	2.950	2.950	3.010	2.920	3.090	1,478,000	2.9834	-3.28%
2023-04-28	0	3.050	3.050	3.110	2.990	3.120	369,500	1,133,965	3.0689	3.050	3.050	3.110	2.990	3.120	369,500	3.0689	1.33%
2023-04-27	0	3.010	3.010	3.080	2.980	3.100	485,000	1,465,340	3.0213	3.010	3.010	3.080	2.980	3.100	485,000	3.0213	-2.90%
2023-04-26	0	3.100	3.100	3.110	3.030	3.150	236,500	732,512	3.0973	3.100	3.100	3.110	3.030	3.150	236,500	3.0973	0.65%
2023-04-25	0	3.080	3.080	3.090	3.000	3.170	894,500	2,740,430	3.0636	3.080	3.080	3.090	3.000	3.170	894,500	3.0636	-3.75%
2023-04-24	0	3.200	3.200	3.220	3.200	3.320	297,000	958,635	3.2277	3.200	3.200	3.220	3.200	3.320	297,000	3.2277	-3.32%
2023-04-21	0	3.310	3.240	3.310	3.220	3.380	553,500	1,801,545	3.2548	3.310	3.240	3.310	3.220	3.380	553,500	3.2548	0.91%
2023-04-20	0	3.280	3.280	3.300	3.260	3.460	1,123,000	3,711,540	3.3050	3.280	3.280	3.300	3.260	3.460	1,123,000	3.3050	-4.65%
2023-04-19	0	3.440	3.390	3.440	3.320	3.490	1,738,000	5,861,602	3.3726	3.440	3.390	3.440	3.320	3.490	1,738,000	3.3726	-1.71%
2023-04-18	0	3.500	3.450	3.500	3.370	3.500	769,280	2,646,665	3.4404	3.500	3.450	3.500	3.370	3.500	769,280	3.4404	3.24%
2023-04-17	0	3.390	3.390	3.410	3.380	3.580	1,146,000	3,958,447	3.4541	3.390	3.390	3.410	3.380	3.580	1,146,000	3.4541	-4.51%
2023-04-14	0	3.550	3.500	3.550	3.430	3.680	1,800,640	6,297,280	3.4972	3.550	3.500	3.550	3.430	3.680	1,800,640	3.4972	1.43%
2023-04-13	0	3.500	3.500	3.580	3.380	3.580	2,587,500	9,010,671	3.4824	3.500	3.500	3.580	3.380	3.580	2,587,500	3.4824	-1.69%
2023-04-12	0	3.560	3.560	3.640	3.520	3.730	1,980,500	7,146,560	3.6085	3.560	3.560	3.640	3.520	3.730	1,980,500	3.6085	-2.73%
2023-04-11	0	3.660	3.660	3.680	3.660	3.980	1,140,500	4,272,220	3.7459	3.660	3.660	3.680	3.660	3.980	1,140,500	3.7459	-4.94%
2023-04-06	0	3.850	3.850	3.870	3.650	3.920	2,536,640	9,687,499	3.8190	3.850	3.850	3.870	3.650	3.920	2,536,640	3.8190	4.62%
2023-04-04	0	3.680	3.630	3.680	3.490	3.730	1,281,000	4,632,580	3.6164	3.680	3.630	3.680	3.490	3.730	1,281,000	3.6164	3.37%
2023-04-03	0	3.560	3.540	3.560	3.450	3.650	1,087,000	3,823,915	3.5179	3.560	3.540	3.560	3.450	3.650	1,087,000	3.5179	-1.66%
2023-03-31	0	3.620	3.500	3.620	3.430	3.620	1,418,500	4,981,255	3.5116	3.620	3.500	3.620	3.430	3.620	1,418,500	3.5116	2.84%
2023-03-30	0	3.520	3.510	3.520	3.270	3.560	2,740,420	9,351,034	3.4123	3.520	3.510	3.520	3.270	3.560	2,740,420	3.4123	5.07%
2023-03-29	0	3.350	3.350	3.380	3.210	3.380	1,093,500	3,597,640	3.2900	3.350	3.350	3.380	3.210	3.380	1,093,500	3.2900	4.69%
2023-03-28	0	3.200	3.200	3.250	3.150	3.280	750,500	2,418,215	3.2221	3.200	3.200	3.250	3.150	3.280	750,500	3.2221	0.63%
2023-03-27	0	3.180	3.180	3.220	3.150	3.300	716,000	2,319,595	3.2397	3.180	3.180	3.220	3.150	3.300	716,000	3.2397	-3.05%
2023-03-24	0	3.280	3.220	3.280	3.160	3.350	1,232,780	3,985,607	3.2330	3.280	3.220	3.280	3.160	3.350	1,232,780	3.2330	-1.50%
2023-03-23	0	3.330	3.280	3.330	3.220	3.350	1,022,780	3,360,388	3.2855	3.330	3.280	3.330	3.220	3.350	1,022,780	3.2855	-0.60%
2023-03-22	0	3.350	3.350	3.400	3.340	3.550	631,000	2,155,160	3.4155	3.350	3.350	3.400	3.340	3.550	631,000	3.4155	-4.29%
2023-03-21	0	3.500	3.470	3.500	3.300	3.500	1,986,214	6,779,505	3.4133	3.500	3.470	3.500	3.300	3.500	1,986,214	3.4133	5.42%
2023-03-20	0	3.320	3.300	3.320	3.260	3.580	1,381,362	4,573,307	3.3107	3.320	3.300	3.320	3.260	3.580	1,381,362	3.3107	-7.00%
2023-03-17	0	3.570	3.510	3.570	3.450	3.650	1,890,500	6,657,507	3.5216	3.570	3.510	3.570	3.450	3.650	1,890,500	3.5216	5.00%
2023-03-16	0	3.400	3.400	3.420	3.350	3.630	2,078,500	7,166,365	3.4479	3.400	3.400	3.420	3.350	3.630	2,078,500	3.4479	-6.85%
2023-03-15	0	3.650	3.650	3.690	3.520	3.860	1,230,000	4,579,720	3.7233	3.650	3.650	3.690	3.520	3.860	1,230,000	3.7233	3.69%
2023-03-14	0	3.520	3.520	3.540	3.490	3.740	913,500	3,272,345	3.5822	3.520	3.520	3.540	3.490	3.740	913,500	3.5822	-2.76%
2023-03-13	0	3.620	3.620	3.660	3.520	3.790	2,246,500	8,166,880	3.6354	3.620	3.620	3.660	3.520	3.790	2,246,500	3.6354	-2.16%
2023-03-10	0	3.700	3.700	3.730	3.560	3.770	2,838,000	10,325,115	3.6382	3.700	3.700	3.730	3.560	3.770	2,838,000	3.6382	-1.60%
2023-03-09	0	3.760	3.760	3.810	3.700	3.860	1,154,000	4,368,411	3.7855	3.760	3.760	3.810	3.700	3.860	1,154,000	3.7855	0.27%
2023-03-08	0	3.750	3.750	3.760	3.750	3.930	906,500	3,441,415	3.7964	3.750	3.750	3.760	3.750	3.930	906,500	3.7964	-1.57%
2023-03-07	0	3.810	3.810	3.860	3.810	4.010	1,506,000	5,862,450	3.8927	3.810	3.810	3.860	3.810	4.010	1,506,000	3.8927	-4.75%
2023-03-06	0	4.000	4.000	4.010	3.880	4.110	1,691,000	6,741,880	3.9869	4.000	4.000	4.010	3.880	4.110	1,691,000	3.9869	-3.38%
2023-03-03	0	4.140	4.110	4.140	3.970	4.180	1,106,500	4,475,180	4.0444	4.140	4.110	4.140	3.970	4.180	1,106,500	4.0444	0.00%
2023-03-02	0	4.140	4.140	4.150	4.030	4.210	1,429,500	5,856,207	4.0967	4.140	4.140	4.150	4.030	4.210	1,429,500	4.0967	0.00%
2023-03-01	0	4.140	4.110	4.140	3.970	4.270	2,146,500	8,828,595	4.1130	4.140	4.110	4.140	3.970	4.270	2,146,500	4.1130	1.97%
2023-02-28	0	4.060	4.040	4.060	3.970	4.090	537,500	2,166,307	4.0303	4.060	4.040	4.060	3.970	4.090	537,500	4.0303	1.00%
2023-02-27	0	4.020	4.000	4.020	3.800	4.090	717,420	2,870,897	4.0017	4.020	4.000	4.020	3.800	4.090	717,420	4.0017	-0.99%
2023-02-24	0	4.060	4.030	4.060	3.990	4.180	1,024,500	4,159,955	4.0605	4.060	4.030	4.060	3.990	4.180	1,024,500	4.0605	-1.93%
2023-02-23	0	4.140	4.100	4.140	4.050	4.220	673,000	2,782,521	4.1345	4.140	4.100	4.140	4.050	4.220	673,000	4.1345	-0.24%
2023-02-22	0	4.150	4.090	4.150	4.020	4.200	1,852,000	7,638,705	4.1246	4.150	4.090	4.150	4.020	4.200	1,852,000	4.1246	0.00%
2023-02-21	0	4.150	4.120	4.150	4.050	4.330	1,892,000	7,822,880	4.1347	4.150	4.120	4.150	4.050	4.330	1,892,000	4.1347	-3.49%
2023-02-20	0	4.300	4.300	4.350	4.220	4.450	2,041,000	8,843,040	4.3327	4.300	4.300	4.350	4.220	4.450	2,041,000	4.3327	-0.23%
2023-02-17	0	4.310	4.310	4.350	4.280	4.570	1,529,500	6,717,270	4.3918	4.310	4.310	4.350	4.280	4.570	1,529,500	4.3918	-1.37%
2023-02-16	0	4.370	4.310	4.380	4.110	4.490	4,594,500	19,969,480	4.3464	4.370	4.310	4.380	4.110	4.490	4,594,500	4.3464	4.55%
2023-02-15	0	4.180	4.150	4.180	4.060	4.300	2,197,000	9,129,135	4.1553	4.180	4.150	4.180	4.060	4.300	2,197,000	4.1553	-2.11%
2023-02-14	0	4.270	4.270	4.280	4.240	4.460	2,650,000	11,534,954	4.3528	4.270	4.270	4.280	4.240	4.460	2,650,000	4.3528	-4.90%
2023-02-13	0	4.490	4.430	4.490	4.370	4.520	2,038,770	9,045,448	4.4367	4.490	4.430	4.490	4.370	4.520	2,038,770	4.4367	-0.44%
2023-02-10	0	4.510	4.500	4.510	4.450	4.740	4,217,500	19,304,890	4.5773	4.510	4.500	4.510	4.450	4.740	4,217,500	4.5773	-4.85%
2023-02-09	0	4.740	4.660	4.740	4.640	4.780	2,607,500	12,239,325	4.6939	4.740	4.660	4.740	4.640	4.780	2,607,500	4.6939	-0.21%
2023-02-08	0	4.750	4.750	4.780	4.620	4.930	2,600,000	12,391,270	4.7659	4.750	4.750	4.780	4.620	4.930	2,600,000	4.7659	0.00%
2023-02-07	0	4.750	4.700	4.750	4.600	4.800	2,855,500	13,448,880	4.7098	4.750	4.700	4.750	4.600	4.800	2,855,500	4.7098	3.26%
2023-02-06	0	4.600	4.600	4.610	4.550	4.940	5,282,500	24,685,005	4.6730	4.600	4.600	4.610	4.550	4.940	5,282,500	4.6730	-6.88%
2023-02-03	0	4.940	4.900	4.940	4.700	5.020	5,162,500	25,400,505	4.9202	4.940	4.900	4.940	4.700	5.020	5,162,500	4.9202	2.28%
2023-02-02	0	4.830	4.830	4.870	4.690	4.970	7,822,000	38,211,024	4.8851	4.830	4.830	4.870	4.690	4.970	7,822,000	4.8851	2.99%
2023-02-01	0	4.690	4.670	4.690	4.470	4.770	4,199,500	19,489,560	4.6409	4.690	4.670	4.690	4.470	4.770	4,199,500	4.6409	3.99%
2023-01-31	0	4.510	4.510	4.540	4.400	4.630	2,658,000	11,923,490	4.4859	4.510	4.510	4.540	4.400	4.630	2,658,000	4.4859	0.22%
2023-01-30	0	4.500	4.460	4.500	4.410	4.720	3,176,398	14,399,433	4.5333	4.500	4.460	4.500	4.410	4.720	3,176,398	4.5333	-1.53%
2023-01-27	0	4.570	4.560	4.570	4.560	4.840	3,127,000	14,697,825	4.7003	4.570	4.560	4.570	4.560	4.840	3,127,000	4.7003	-2.35%
2023-01-26	0	4.680	4.650	4.680	4.440	4.750	2,347,500	10,795,355	4.5987	4.680	4.650	4.680	4.440	4.750	2,347,500	4.5987	4.46%
2023-01-20	0	4.480	4.460	4.480	4.230	4.480	3,545,000	15,357,909	4.3323	4.480	4.460	4.480	4.230	4.480	3,545,000	4.3323	4.19%
2023-01-19	0	4.300	4.260	4.300	4.260	4.550	3,471,830	15,190,412	4.3753	4.300	4.260	4.300	4.260	4.550	3,471,830	4.3753	-5.08%
2023-01-18	0	4.530	4.450	4.530	4.260	4.550	6,578,905	28,707,428	4.3636	4.530	4.450	4.530	4.260	4.550	6,578,905	4.3636	2.49%
2023-01-17	0	4.420	4.410	4.420	4.280	4.720	5,695,500	25,203,650	4.4252	4.420	4.410	4.420	4.280	4.720	5,695,500	4.4252	-3.91%
2023-01-16	0	4.600	4.530	4.600	4.160	4.760	17,917,000	81,597,745	4.5542	4.600	4.530	4.600	4.160	4.760	17,917,000	4.5542	10.58%
2023-01-13	0	4.160	4.120	4.160	3.900	4.210	5,241,000	21,532,705	4.1085	4.160	4.120	4.160	3.900	4.210	5,241,000	4.1085	8.05%
2023-01-12	0	3.850	3.840	3.850	3.810	4.090	3,055,500	11,992,625	3.9249	3.850	3.840	3.850	3.810	4.090	3,055,500	3.9249	-5.64%
2023-01-11	0	4.080	4.020	4.080	3.980	4.470	10,306,000	43,673,867	4.2377	4.080	4.020	4.080	3.980	4.470	10,306,000	4.2377	-3.32%
2023-01-10	0	4.220	4.180	4.220	4.020	4.220	1,526,000	6,329,335	4.1477	4.220	4.180	4.220	4.020	4.220	1,526,000	4.1477	2.18%
2023-01-09	0	4.130	4.130	4.140	4.100	4.220	918,000	3,796,884	4.1360	4.130	4.130	4.140	4.100	4.220	918,000	4.1360	-0.72%
2023-01-06	0	4.160	4.160	4.190	3.890	4.250	3,878,500	16,028,915	4.1328	4.160	4.160	4.190	3.890	4.250	3,878,500	4.1328	4.00%
2023-01-05	0	4.000	3.920	4.000	3.720	4.050	4,264,870	16,830,355	3.9463	4.000	3.920	4.000	3.720	4.050	4,264,870	3.9463	7.53%
2023-01-04	0	3.720	3.700	3.720	3.650	3.750	1,926,500	7,127,330	3.6996	3.720	3.700	3.720	3.650	3.750	1,926,500	3.6996	0.54%
2023-01-03	0	3.700	3.700	3.750	3.650	3.790	1,237,500	4,612,690	3.7274	3.700	3.700	3.750	3.650	3.790	1,237,500	3.7274	-1.07%
2022-12-30	0	3.740	3.690	3.740	3.620	3.770	760,000	2,799,445	3.6835	3.740	3.690	3.740	3.620	3.770	760,000	3.6835	1.36%
2022-12-29	0	3.690	3.680	3.700	3.670	3.750	506,500	1,874,795	3.7015	3.690	3.680	3.700	3.670	3.750	506,500	3.7015	0.82%
2022-12-28	0	3.660	3.660	3.680	3.520	3.730	2,665,500	9,671,685	3.6285	3.660	3.660	3.680	3.520	3.730	2,665,500	3.6285	-1.61%
2022-12-23	0	3.720	3.720	3.730	3.700	3.830	1,108,500	4,148,605	3.7425	3.720	3.720	3.730	3.700	3.830	1,108,500	3.7425	-1.85%
2022-12-22	0	3.790	3.780	3.790	3.780	3.970	1,395,500	5,326,570	3.8170	3.790	3.780	3.790	3.780	3.970	1,395,500	3.8170	-1.56%
2022-12-21	0	3.850	3.850	3.880	3.770	3.960	2,034,000	7,897,110	3.8826	3.850	3.850	3.880	3.770	3.960	2,034,000	3.8826	3.22%
2022-12-20	0	3.730	3.720	3.730	3.630	3.910	1,832,500	6,838,153	3.7316	3.730	3.720	3.730	3.630	3.910	1,832,500	3.7316	-3.87%
2022-12-19	0	3.880	3.850	3.880	3.740	3.940	1,513,500	5,798,615	3.8313	3.880	3.850	3.880	3.740	3.940	1,513,500	3.8313	0.26%
2022-12-16	0	3.870	3.820	3.870	3.800	3.990	1,246,000	4,828,287	3.8750	3.870	3.820	3.870	3.800	3.990	1,246,000	3.8750	-2.27%
2022-12-15	0	3.960	3.920	3.960	3.900	3.990	856,000	3,358,920	3.9240	3.960	3.920	3.960	3.900	3.990	856,000	3.9240	-1.00%
2022-12-14	0	4.000	4.000	4.010	3.910	4.070	1,883,000	7,483,389	3.9742	4.000	4.000	4.010	3.910	4.070	1,883,000	3.9742	1.27%
2022-12-13	0	3.950	3.950	3.960	3.820	4.070	2,953,000	11,732,923	3.9732	3.950	3.950	3.960	3.820	4.070	2,953,000	3.9732	2.86%
2022-12-12	0	3.840	3.840	3.880	3.780	4.170	5,599,000	22,163,335	3.9584	3.840	3.840	3.880	3.780	4.170	5,599,000	3.9584	-4.00%
2022-12-09	0	4.000	4.000	4.010	3.840	4.020	2,591,500	10,226,957	3.9463	4.000	4.000	4.010	3.840	4.020	2,591,500	3.9463	0.76%
2022-12-08	0	3.970	3.940	3.970	3.710	4.020	5,228,000	20,420,742	3.9060	3.970	3.940	3.970	3.710	4.020	5,228,000	3.9060	7.59%
2022-12-07	0	3.690	3.690	3.710	3.680	3.950	7,134,056	27,231,000	3.8170	3.690	3.690	3.710	3.680	3.950	7,134,056	3.8170	-5.14%
2022-12-06	0	3.890	3.880	3.890	3.800	4.040	4,317,026	17,008,349	3.9398	3.890	3.880	3.890	3.800	4.040	4,317,026	3.9398	-0.77%
2022-12-05	0	3.920	3.920	3.930	3.910	4.180	6,613,840	26,673,132	4.0329	3.920	3.920	3.930	3.910	4.180	6,613,840	4.0329	0.51%
2022-12-02	0	3.900	3.860	3.900	3.530	3.920	4,039,340	15,456,651	3.8265	3.900	3.860	3.900	3.530	3.920	4,039,340	3.8265	12.39%
2022-12-01	0	3.470	3.470	3.530	3.440	3.650	4,499,500	15,997,530	3.5554	3.470	3.470	3.530	3.440	3.650	4,499,500	3.5554	1.76%
2022-11-30	0	3.410	3.410	3.420	3.410	3.690	4,324,000	15,221,368	3.5202	3.410	3.410	3.420	3.410	3.690	4,324,000	3.5202	-5.80%
2022-11-29	0	3.620	3.620	3.640	3.260	3.680	5,764,000	20,157,853	3.4972	3.620	3.620	3.640	3.260	3.680	5,764,000	3.4972	11.73%
2022-11-28	0	3.240	3.240	3.280	2.880	3.290	6,974,920	21,490,821	3.0812	3.240	3.240	3.280	2.880	3.290	6,974,920	3.0812	8.00%
2022-11-25	0	3.000	2.980	3.000	2.690	3.030	5,541,775	15,966,465	2.8811	3.000	2.980	3.000	2.690	3.030	5,541,775	2.8811	9.49%
2022-11-24	0	2.740	2.700	2.740	2.690	2.800	1,790,000	4,915,545	2.7461	2.740	2.700	2.740	2.690	2.800	1,790,000	2.7461	3.79%
2022-11-23	0	2.640	2.620	2.640	2.630	2.800	2,587,500	6,951,800	2.6867	2.640	2.620	2.640	2.630	2.800	2,587,500	2.6867	-2.94%
2022-11-22	0	2.720	2.710	2.720	2.680	3.050	3,169,500	8,956,720	2.8259	2.720	2.710	2.720	2.680	3.050	3,169,500	2.8259	-8.42%
2022-11-21	0	2.970	2.950	2.970	2.930	3.030	1,052,000	3,136,720	2.9817	2.970	2.950	2.970	2.930	3.030	1,052,000	2.9817	-0.67%
2022-11-18	0	2.990	2.990	3.000	2.930	3.050	2,586,497	7,742,633	2.9935	2.990	2.990	3.000	2.930	3.050	2,586,497	2.9935	-0.33%
2022-11-17	0	3.000	2.990	3.000	2.910	3.030	3,305,003	9,861,860	2.9839	3.000	2.990	3.000	2.910	3.030	3,305,003	2.9839	0.00%
2022-11-16	0	3.000	2.990	3.000	2.950	3.190	3,069,814	9,395,869	3.0607	3.000	2.990	3.000	2.950	3.190	3,069,814	3.0607	-2.60%
2022-11-15	0	3.080	3.070	3.080	2.950	3.220	5,950,332	17,991,197	3.0236	3.080	3.070	3.080	2.950	3.220	5,950,332	3.0236	-3.14%
2022-11-14	0	3.180	3.170	3.200	2.860	3.260	5,654,500	17,297,205	3.0590	3.180	3.170	3.200	2.860	3.260	5,654,500	3.0590	10.42%
2022-11-11	0	2.880	2.880	2.890	2.870	3.050	2,226,000	6,564,712	2.9491	2.880	2.880	2.890	2.870	3.050	2,226,000	2.9491	0.70%
2022-11-10	0	2.860	2.860	2.870	2.700	2.900	3,842,500	10,866,015	2.8279	2.860	2.860	2.870	2.700	2.900	3,842,500	2.8279	3.62%
2022-11-09	0	2.760	2.760	2.780	2.720	2.830	1,539,000	4,282,995	2.7830	2.760	2.760	2.780	2.720	2.830	1,539,000	2.7830	-0.36%
2022-11-08	0	2.770	2.770	2.810	2.720	2.840	2,594,348	7,173,937	2.7652	2.770	2.770	2.810	2.720	2.840	2,594,348	2.7652	-2.81%
2022-11-07	0	2.850	2.820	2.850	2.750	2.970	6,359,000	18,157,842	2.8555	2.850	2.820	2.850	2.750	2.970	6,359,000	2.8555	3.26%
2022-11-04	0	2.760	2.750	2.760	2.660	2.940	7,654,500	21,427,865	2.7994	2.760	2.750	2.760	2.660	2.940	7,654,500	2.7994	8.24%
2022-11-03	0	2.550	2.510	2.550	2.440	2.780	5,736,500	14,798,225	2.5797	2.550	2.510	2.550	2.440	2.780	5,736,500	2.5797	-3.77%
2022-11-02	0	2.650	2.630	2.660	2.190	2.680	8,038,500	20,317,590	2.5275	2.650	2.630	2.660	2.190	2.680	8,038,500	2.5275	23.83%
2022-11-01	0	2.140	2.140	2.160	2.010	2.200	1,956,509	4,163,448	2.1280	2.140	2.140	2.160	2.010	2.200	1,956,509	2.1280	0.94%
2022-10-31	0	2.120	2.100	2.120	2.050	2.240	2,227,194	4,762,541	2.1384	2.120	2.100	2.120	2.050	2.240	2,227,194	2.1384	4.95%
2022-10-28	0	2.020	1.990	2.020	1.950	2.100	683,000	1,364,660	1.9980	2.020	1.990	2.020	1.950	2.100	683,000	1.9980	-2.42%
2022-10-27	0	2.070	2.030	2.070	2.020	2.180	977,500	2,047,195	2.0943	2.070	2.030	2.070	2.020	2.180	977,500	2.0943	0.00%
2022-10-26	0	2.070	2.050	2.070	1.990	2.150	1,580,500	3,292,058	2.0829	2.070	2.050	2.070	1.990	2.150	1,580,500	2.0829	5.61%
2022-10-25	0	1.960	1.950	1.960	1.850	2.180	4,809,000	9,657,959	2.0083	1.960	1.950	1.960	1.850	2.180	4,809,000	2.0083	-10.09%
2022-10-24	0	2.180	2.110	2.180	2.090	2.350	3,583,500	7,999,015	2.2322	2.180	2.110	2.180	2.090	2.350	3,583,500	2.2322	-6.84%
2022-10-21	0	2.340	2.330	2.340	2.330	2.450	798,000	1,909,902	2.3934	2.340	2.330	2.340	2.330	2.450	798,000	2.3934	-3.31%
2022-10-20	0	2.420	2.410	2.420	2.320	2.490	2,177,500	5,245,590	2.4090	2.420	2.410	2.420	2.320	2.490	2,177,500	2.4090	0.00%
2022-10-19	0	2.420	2.400	2.420	2.380	2.580	3,109,503	7,673,877	2.4679	2.420	2.400	2.420	2.380	2.580	3,109,503	2.4679	-0.41%
2022-10-18	0	2.430	2.430	2.460	2.360	2.550	6,871,500	16,806,778	2.4459	2.430	2.430	2.460	2.360	2.550	6,871,500	2.4459	4.74%
2022-10-17	0	2.320	2.320	2.330	2.250	2.400	3,976,003	9,181,272	2.3092	2.320	2.320	2.330	2.250	2.400	3,976,003	2.3092	-2.52%
2022-10-14	0	2.380	2.360	2.380	2.300	2.670	8,705,500	21,112,345	2.4252	2.380	2.360	2.380	2.300	2.670	8,705,500	2.4252	-11.19%
2022-10-13	0	2.680	2.670	2.680	2.330	2.930	9,780,502	26,477,810	2.7072	2.680	2.670	2.680	2.330	2.930	9,780,502	2.7072	16.52%
2022-10-12	0	2.300	2.290	2.300	2.300	2.770	6,479,000	16,030,925	2.4743	2.300	2.290	2.300	2.300	2.770	6,479,000	2.4743	-4.56%
2022-10-11	0	2.410	2.410	2.480	2.410	3.020	10,197,500	26,549,610	2.6035	2.410	2.410	2.480	2.410	3.020	10,197,500	2.6035	-19.40%
2022-10-10	0	2.990	2.990	3.000	2.820	4.900	22,897,500	88,912,476	3.8831	2.990	2.990	3.000	2.820	4.900	22,897,500	3.8831	-24.11%
2022-10-07	0	3.940	3.910	3.940	3.850	3.980	654,500	2,566,910	3.9219	3.940	3.910	3.940	3.850	3.980	654,500	3.9219	-0.25%
2022-10-06	0	3.950	3.900	3.950	3.900	4.010	368,000	1,463,250	3.9762	3.950	3.900	3.950	3.900	4.010	368,000	3.9762	-0.25%
2022-10-05	0	3.960	3.960	4.000	3.750	4.070	651,000	2,551,065	3.9187	3.960	3.960	4.000	3.750	4.070	651,000	3.9187	6.45%
2022-10-03	0	3.720	3.680	3.730	3.640	3.820	510,000	1,887,785	3.7015	3.720	3.680	3.730	3.640	3.820	510,000	3.7015	1.64%
2022-09-30	0	3.660	3.650	3.660	3.630	3.780	1,400,500	5,156,660	3.6820	3.660	3.650	3.660	3.630	3.780	1,400,500	3.6820	-2.14%
2022-09-29	0	3.740	3.740	3.830	3.730	4.000	1,392,000	5,393,485	3.8746	3.740	3.740	3.830	3.730	4.000	1,392,000	3.8746	-4.10%
2022-09-28	0	3.900	3.880	3.900	3.840	3.990	775,000	3,013,315	3.8881	3.900	3.880	3.900	3.840	3.990	775,000	3.8881	-2.26%
2022-09-27	0	3.990	3.990	4.000	3.880	4.030	809,500	3,197,465	3.9499	3.990	3.990	4.000	3.880	4.030	809,500	3.9499	-0.75%
2022-09-26	0	4.020	3.990	4.020	3.910	4.100	1,660,000	6,619,505	3.9877	4.020	3.990	4.020	3.910	4.100	1,660,000	3.9877	-0.50%
2022-09-23	0	4.040	4.030	4.040	4.030	4.180	1,016,500	4,165,985	4.0984	4.040	4.030	4.040	4.030	4.180	1,016,500	4.0984	-2.88%
2022-09-22	0	4.160	4.160	4.190	4.030	4.220	1,507,623	6,220,174	4.1258	4.160	4.160	4.190	4.030	4.220	1,507,623	4.1258	-3.26%
2022-09-21	0	4.300	4.270	4.300	4.080	4.320	978,000	4,116,598	4.2092	4.300	4.270	4.300	4.080	4.320	978,000	4.2092	3.86%
2022-09-20	0	4.140	4.140	4.150	4.100	4.290	831,500	3,480,210	4.1855	4.140	4.140	4.150	4.100	4.290	831,500	4.1855	-2.36%
2022-09-19	0	4.240	4.220	4.240	4.150	4.590	1,854,000	7,997,645	4.3137	4.240	4.220	4.240	4.150	4.590	1,854,000	4.3137	-5.78%
2022-09-16	0	4.500	4.500	4.580	4.380	4.700	4,434,500	20,306,318	4.5792	4.500	4.500	4.580	4.380	4.700	4,434,500	4.5792	0.22%
2022-09-15	0	4.490	4.470	4.490	3.930	4.710	5,744,504	25,232,211	4.3924	4.490	4.470	4.490	3.930	4.710	5,744,504	4.3924	13.10%
2022-09-14	0	3.970	3.970	3.980	3.780	4.020	1,465,500	5,714,075	3.8991	3.970	3.970	3.980	3.780	4.020	1,465,500	3.8991	2.85%
2022-09-13	0	3.860	3.830	3.860	3.740	3.900	602,500	2,318,695	3.8485	3.860	3.830	3.860	3.740	3.900	602,500	3.8485	1.05%
2022-09-09	0	3.820	3.830	3.860	3.680	3.850	365,500	1,377,935	3.7700	3.820	3.830	3.860	3.680	3.850	365,500	3.7700	3.52%
2022-09-08	0	3.690	3.630	3.690	3.580	3.740	439,500	1,604,105	3.6498	3.690	3.630	3.690	3.580	3.740	439,500	3.6498	0.82%
2022-09-07	0	3.660	3.650	3.660	3.580	3.700	249,500	913,810	3.6626	3.660	3.650	3.660	3.580	3.700	249,500	3.6626	-0.27%
2022-09-06	0	3.670	3.650	3.660	3.560	3.700	466,500	1,697,820	3.6395	3.670	3.650	3.660	3.560	3.700	466,500	3.6395	-0.81%
2022-09-05	0	3.700	3.700	3.740	3.700	3.810	657,500	2,452,400	3.7299	3.700	3.700	3.740	3.700	3.810	657,500	3.7299	-3.39%
2022-09-02	0	3.830	3.810	3.830	3.750	3.840	176,500	668,390	3.7869	3.830	3.810	3.830	3.750	3.840	176,500	3.7869	0.26%
2022-09-01	0	3.820	3.820	3.900	3.820	3.980	251,500	985,130	3.9170	3.820	3.820	3.900	3.820	3.980	251,500	3.9170	-3.54%
2022-08-31	0	3.960	3.960	3.970	3.730	3.960	544,000	2,079,095	3.8219	3.960	3.960	3.970	3.730	3.960	544,000	3.8219	4.49%
2022-08-30	0	3.790	3.780	3.840	3.770	3.950	244,500	936,855	3.8317	3.790	3.780	3.840	3.770	3.950	244,500	3.8317	-2.82%
2022-08-29	0	3.900	3.850	3.900	3.830	3.960	719,500	2,786,240	3.8725	3.900	3.850	3.900	3.830	3.960	719,500	3.8725	-2.50%
2022-08-26	0	4.000	3.960	4.000	3.900	4.020	1,065,000	4,232,025	3.9737	4.000	3.960	4.000	3.900	4.020	1,065,000	3.9737	1.78%
2022-08-25	0	3.930	3.920	3.930	3.900	4.000	493,500	1,959,060	3.9697	3.930	3.920	3.930	3.900	4.000	493,500	3.9697	0.00%
2022-08-24	0	3.930	3.880	3.930	3.850	3.940	216,000	844,315	3.9089	3.930	3.880	3.930	3.850	3.940	216,000	3.9089	0.26%
2022-08-23	0	3.920	3.880	3.920	3.830	3.940	414,500	1,609,966	3.8841	3.920	3.880	3.920	3.830	3.940	414,500	3.8841	-0.51%
2022-08-22	0	3.940	3.940	3.970	3.900	4.000	347,500	1,380,320	3.9721	3.940	3.940	3.970	3.900	4.000	347,500	3.9721	-1.25%
2022-08-19	0	3.990	3.980	3.990	3.950	4.000	593,500	2,363,505	3.9823	3.990	3.980	3.990	3.950	4.000	593,500	3.9823	0.50%
2022-08-18	0	3.970	3.960	3.970	3.890	4.000	391,500	1,552,794	3.9663	3.970	3.960	3.970	3.890	4.000	391,500	3.9663	-0.75%
2022-08-17	0	4.000	3.950	4.000	3.850	4.000	1,516,000	6,012,185	3.9658	4.000	3.950	4.000	3.850	4.000	1,516,000	3.9658	1.27%
2022-08-16	0	3.950	3.910	3.960	3.890	4.040	1,229,000	4,895,975	3.9837	3.950	3.910	3.960	3.890	4.040	1,229,000	3.9837	0.51%
2022-08-15	0	3.930	3.910	3.940	3.790	3.940	589,500	2,281,340	3.8700	3.930	3.910	3.940	3.790	3.940	589,500	3.8700	3.15%
2022-08-12	0	3.810	3.800	3.810	3.740	3.990	967,000	3,702,072	3.8284	3.810	3.800	3.810	3.740	3.990	967,000	3.8284	-3.05%
2022-08-11	0	3.930	3.910	3.930	3.850	4.050	1,895,054	7,472,123	3.9430	3.930	3.910	3.930	3.850	4.050	1,895,054	3.9430	-0.25%
2022-08-10	0	3.940	3.900	3.940	3.690	3.940	765,500	2,928,615	3.8258	3.940	3.900	3.940	3.690	3.940	765,500	3.8258	2.87%
2022-08-09	0	3.830	3.760	3.830	3.740	3.910	306,500	1,166,680	3.8065	3.830	3.760	3.830	3.740	3.910	306,500	3.8065	0.52%
2022-08-08	0	3.810	3.810	3.860	3.700	3.930	404,000	1,562,045	3.8664	3.810	3.810	3.860	3.700	3.930	404,000	3.8664	0.53%
2022-08-05	0	3.790	3.790	3.810	3.650	3.820	374,500	1,415,180	3.7789	3.790	3.790	3.810	3.650	3.820	374,500	3.7789	4.41%
2022-08-04	0	3.630	3.610	3.680	3.600	3.690	143,050	521,245	3.6438	3.630	3.610	3.680	3.600	3.690	143,050	3.6438	1.40%
2022-08-03	0	3.580	3.580	3.610	3.550	3.730	477,000	1,718,805	3.6034	3.580	3.580	3.610	3.550	3.730	477,000	3.6034	-0.56%
2022-08-02	0	3.600	3.550	3.600	3.510	3.810	2,312,012	8,352,154	3.6125	3.600	3.550	3.600	3.510	3.810	2,312,012	3.6125	-5.51%
2022-08-01	0	3.810	3.810	3.850	3.650	3.890	1,016,998	3,886,608	3.8216	3.810	3.810	3.850	3.650	3.890	1,016,998	3.8216	-0.78%
2022-07-29	0	3.840	3.830	3.850	3.810	4.000	1,395,000	5,442,880	3.9017	3.840	3.830	3.850	3.810	4.000	1,395,000	3.9017	-3.76%
2022-07-28	0	3.990	3.980	3.990	3.880	4.090	2,478,998	9,922,122	4.0025	3.990	3.980	3.990	3.880	4.090	2,478,998	4.0025	-0.25%
2022-07-27	0	4.000	3.990	4.000	3.700	4.000	1,025,500	3,982,920	3.8839	4.000	3.990	4.000	3.700	4.000	1,025,500	3.8839	6.38%
2022-07-26	0	3.760	3.760	3.770	3.730	3.850	522,000	1,969,175	3.7724	3.760	3.760	3.770	3.730	3.850	522,000	3.7724	-2.34%
2022-07-25	0	3.850	3.810	3.850	3.800	3.920	457,000	1,754,515	3.8392	3.850	3.810	3.850	3.800	3.920	457,000	3.8392	-3.27%
2022-07-22	0	3.980	3.930	3.980	3.900	3.980	367,000	1,441,000	3.9264	3.980	3.930	3.980	3.900	3.980	367,000	3.9264	0.25%
2022-07-21	0	3.970	3.950	3.970	3.950	4.080	1,229,500	4,957,030	4.0317	3.970	3.950	3.970	3.950	4.080	1,229,500	4.0317	-1.00%
2022-07-20	0	4.010	3.990	4.010	3.900	4.020	869,000	3,451,895	3.9723	4.010	3.990	4.010	3.900	4.020	869,000	3.9723	0.25%
2022-07-19	0	4.000	4.000	4.010	3.940	4.110	2,058,000	8,244,535	4.0061	4.000	4.000	4.010	3.940	4.110	2,058,000	4.0061	0.00%
2022-07-18	0	4.000	4.000	4.010	3.780	4.030	2,860,886	11,289,064	3.9460	4.000	4.000	4.010	3.780	4.030	2,860,886	3.9460	10.50%
2022-07-15	0	3.620	3.630	3.680	3.580	3.770	897,500	3,294,695	3.6710	3.620	3.630	3.680	3.580	3.770	897,500	3.6710	-2.69%
2022-07-14	0	3.720	3.700	3.720	3.610	3.760	504,998	1,864,213	3.6915	3.720	3.700	3.720	3.610	3.760	504,998	3.6915	0.54%
2022-07-13	0	3.700	3.660	3.700	3.540	3.700	340,000	1,235,074	3.6326	3.700	3.660	3.700	3.540	3.700	340,000	3.6326	2.49%
2022-07-12	0	3.610	3.610	3.640	3.530	3.680	197,000	707,240	3.5901	3.610	3.610	3.640	3.530	3.680	197,000	3.5901	-1.90%
2022-07-11	0	3.680	3.680	3.700	3.600	3.750	367,500	1,352,630	3.6806	3.680	3.680	3.700	3.600	3.750	367,500	3.6806	1.66%
2022-07-08	0	3.620	3.590	3.620	3.520	3.720	1,050,500	3,784,575	3.6026	3.620	3.590	3.620	3.520	3.720	1,050,500	3.6026	-0.55%
2022-07-07	0	3.640	3.620	3.680	3.580	3.700	1,020,004	3,699,340	3.6268	3.640	3.620	3.680	3.580	3.700	1,020,004	3.6268	-3.70%
2022-07-06	0	3.780	3.700	3.780	3.670	3.860	886,507	3,344,966	3.7732	3.780	3.700	3.780	3.670	3.860	886,507	3.7732	2.44%
2022-07-05	0	3.690	3.680	3.690	3.690	3.810	647,008	2,415,030	3.7326	3.690	3.680	3.690	3.690	3.810	647,008	3.7326	-3.40%
2022-07-04	0	3.820	3.800	3.820	3.700	3.840	570,498	2,156,351	3.7798	3.820	3.800	3.820	3.700	3.840	570,498	3.7798	2.69%
2022-06-30	0	3.720	3.610	3.720	3.580	3.730	1,341,500	4,868,445	3.6291	3.720	3.610	3.720	3.580	3.730	1,341,500	3.6291	0.54%
2022-06-29	0	3.700	3.650	3.700	3.620	3.870	888,500	3,288,720	3.7014	3.700	3.650	3.700	3.620	3.870	888,500	3.7014	-4.39%
2022-06-28	0	3.870	3.870	3.880	3.770	3.880	656,500	2,494,089	3.7991	3.870	3.870	3.880	3.770	3.880	656,500	3.7991	0.78%
2022-06-27	0	3.840	3.840	3.850	3.840	4.010	1,718,998	6,728,026	3.9139	3.840	3.840	3.850	3.840	4.010	1,718,998	3.9139	-2.78%
2022-06-24	0	3.950	3.900	3.950	3.800	3.980	835,010	3,250,089	3.8923	3.950	3.900	3.950	3.800	3.980	835,010	3.8923	1.02%
2022-06-23	0	3.910	3.920	3.940	3.760	3.960	1,096,500	4,263,395	3.8882	3.910	3.920	3.940	3.760	3.960	1,096,500	3.8882	2.89%
2022-06-22	0	3.800	3.800	3.810	3.760	3.960	637,498	2,472,867	3.8790	3.800	3.800	3.810	3.760	3.960	637,498	3.8790	-0.26%
2022-06-21	0	3.810	3.810	3.820	3.750	3.860	820,500	3,119,877	3.8024	3.810	3.810	3.820	3.750	3.860	820,500	3.8024	1.06%
2022-06-20	0	3.770	3.720	3.760	3.600	3.800	367,498	1,361,542	3.7049	3.770	3.720	3.760	3.600	3.800	367,498	3.7049	5.60%
2022-06-17	0	3.570	3.570	3.750	3.570	3.780	854,000	3,107,980	3.6393	3.570	3.570	3.750	3.570	3.780	854,000	3.6393	-4.03%
2022-06-16	0	3.720	3.640	3.720	3.630	3.800	808,000	2,979,449	3.6874	3.720	3.640	3.720	3.630	3.800	808,000	3.6874	-0.27%
2022-06-15	0	3.730	3.700	3.730	3.620	3.850	1,056,000	3,928,155	3.7198	3.730	3.700	3.730	3.620	3.850	1,056,000	3.7198	0.54%
2022-06-14	0	3.710	3.690	3.750	3.610	3.870	1,212,500	4,521,415	3.7290	3.710	3.690	3.750	3.610	3.870	1,212,500	3.7290	-1.33%
2022-06-13	0	3.760	3.710	3.760	3.670	3.900	1,069,000	3,993,145	3.7354	3.760	3.710	3.760	3.670	3.900	1,069,000	3.7354	-3.84%
2022-06-10	0	3.910	3.900	3.910	3.660	3.930	891,000	3,371,690	3.7842	3.910	3.900	3.910	3.660	3.930	891,000	3.7842	4.27%
2022-06-09	0	3.750	3.750	3.760	3.700	3.960	1,421,000	5,382,285	3.7877	3.750	3.750	3.760	3.700	3.960	1,421,000	3.7877	-3.85%
2022-06-08	0	3.900	3.890	3.900	3.800	4.150	1,939,000	7,709,540	3.9760	3.900	3.890	3.900	3.800	4.150	1,939,000	3.9760	-1.02%
2022-06-07	0	3.940	3.920	3.940	3.890	4.030	728,500	2,887,600	3.9638	3.940	3.920	3.940	3.890	4.030	728,500	3.9638	-0.25%
2022-06-06	0	3.950	3.950	3.970	3.900	4.040	817,500	3,250,305	3.9759	3.950	3.950	3.970	3.900	4.040	817,500	3.9759	-1.74%
2022-06-02	0	4.020	4.000	4.020	3.910	4.050	858,000	3,431,345	3.9992	4.020	4.000	4.020	3.910	4.050	858,000	3.9992	2.03%
2022-06-01	0	3.940	3.920	3.940	3.910	4.000	335,500	1,326,945	3.9551	3.940	3.920	3.940	3.910	4.000	335,500	3.9551	0.77%
2022-05-31	0	3.910	3.910	3.960	3.820	3.990	629,500	2,464,420	3.9149	3.910	3.910	3.960	3.820	3.990	629,500	3.9149	0.26%
2022-05-30	0	3.900	3.850	3.900	3.800	3.990	418,500	1,609,105	3.8449	3.900	3.850	3.900	3.800	3.990	418,500	3.8449	0.00%
2022-05-27	0	3.900	3.850	3.900	3.800	4.000	886,000	3,486,010	3.9345	3.900	3.850	3.900	3.800	4.000	886,000	3.9345	-1.76%
2022-05-26	0	3.970	3.920	3.970	3.830	3.990	298,500	1,167,885	3.9125	3.970	3.920	3.970	3.830	3.990	298,500	3.9125	-0.50%
2022-05-25	0	3.990	3.960	3.990	3.820	4.010	931,500	3,671,700	3.9417	3.990	3.960	3.990	3.820	4.010	931,500	3.9417	2.84%
2022-05-24	0	3.880	3.810	3.880	3.710	4.230	1,905,000	7,558,705	3.9678	3.880	3.810	3.880	3.710	4.230	1,905,000	3.9678	-8.27%
2022-05-23	0	4.230	4.230	4.250	4.050	4.310	2,786,500	11,708,035	4.2017	4.230	4.230	4.250	4.050	4.310	2,786,500	4.2017	4.44%
2022-05-20	0	4.050	4.020	4.050	3.700	4.080	3,556,000	14,253,750	4.0084	4.050	4.020	4.050	3.700	4.080	3,556,000	4.0084	9.46%
2022-05-19	0	3.700	3.690	3.700	3.630	3.800	578,500	2,147,435	3.7121	3.700	3.690	3.700	3.630	3.800	578,500	3.7121	-2.63%
2022-05-18	0	3.800	3.750	3.800	3.680	3.890	916,500	3,458,430	3.7735	3.800	3.750	3.800	3.680	3.890	916,500	3.7735	-0.78%
2022-05-17	0	3.830	3.830	3.860	3.530	3.900	2,160,000	8,141,350	3.7691	3.830	3.830	3.860	3.530	3.900	2,160,000	3.7691	7.28%
2022-05-16	0	3.570	3.520	3.570	3.390	3.750	2,386,000	8,631,195	3.6174	3.570	3.520	3.570	3.390	3.750	2,386,000	3.6174	-1.92%
2022-05-13	0	3.640	3.580	3.640	3.290	3.700	1,558,000	5,440,125	3.4917	3.640	3.580	3.640	3.290	3.700	1,558,000	3.4917	12.35%
2022-05-12	0	3.240	3.220	3.240	3.030	3.340	962,870	3,062,179	3.1803	3.240	3.220	3.240	3.030	3.340	962,870	3.1803	9.46%
2022-05-11	0	2.960	2.900	2.960	2.700	3.000	980,000	2,858,015	2.9163	2.960	2.900	2.960	2.700	3.000	980,000	2.9163	5.71%
2022-05-10	0	2.800	2.780	2.800	2.730	2.960	1,432,500	4,003,515	2.7948	2.800	2.780	2.800	2.730	2.960	1,432,500	2.7948	-5.08%
2022-05-06	0	2.950	2.890	2.950	2.870	3.000	892,000	2,606,755	2.9224	2.950	2.890	2.950	2.870	3.000	892,000	2.9224	-2.96%
2022-05-05	0	3.040	2.980	3.040	2.980	3.120	329,000	993,135	3.0186	3.040	2.980	3.040	2.980	3.120	329,000	3.0186	0.33%
2022-05-04	0	3.030	2.950	3.030	2.910	3.200	973,000	2,925,080	3.0062	3.030	2.950	3.030	2.910	3.200	973,000	3.0062	-2.57%
2022-05-03	0	3.110	3.080	3.110	3.070	3.150	392,500	1,217,300	3.1014	3.110	3.080	3.110	3.070	3.150	392,500	3.1014	-0.64%
2022-04-29	0	3.130	3.090	3.130	2.970	3.130	1,275,000	3,890,895	3.0517	3.130	3.090	3.130	2.970	3.130	1,275,000	3.0517	0.32%
2022-04-28	0	3.120	3.060	3.120	2.990	3.170	881,500	2,690,395	3.0521	3.120	3.060	3.120	2.990	3.170	881,500	3.0521	1.63%
2022-04-27	0	3.070	3.070	3.090	3.060	3.160	1,872,500	5,801,485	3.0983	3.070	3.070	3.090	3.060	3.160	1,872,500	3.0983	-2.85%
2022-04-26	0	3.160	3.120	3.160	3.120	3.360	525,000	1,676,910	3.1941	3.160	3.120	3.160	3.120	3.360	525,000	3.1941	-1.86%
2022-04-25	0	3.220	3.180	3.220	3.060	3.250	1,735,500	5,429,885	3.1287	3.220	3.180	3.220	3.060	3.250	1,735,500	3.1287	-3.30%
2022-04-22	0	3.330	3.330	3.350	3.270	3.480	2,376,000	7,984,845	3.3606	3.330	3.330	3.350	3.270	3.480	2,376,000	3.3606	-5.40%
2022-04-21	0	3.520	3.460	3.520	3.440	3.840	1,135,000	4,091,755	3.6051	3.520	3.460	3.520	3.440	3.840	1,135,000	3.6051	-3.83%
2022-04-20	0	3.660	3.660	3.730	3.640	3.990	961,000	3,584,300	3.7298	3.660	3.660	3.730	3.640	3.990	961,000	3.7298	-5.18%
2022-04-19	0	3.860	3.900	3.910	3.800	4.010	1,505,500	5,868,455	3.8980	3.860	3.900	3.910	3.800	4.010	1,505,500	3.8980	-3.50%
2022-04-14	0	4.000	4.000	4.040	3.810	4.080	1,052,000	4,180,630	3.9740	4.000	4.000	4.040	3.810	4.080	1,052,000	3.9740	2.30%
2022-04-13	0	3.910	3.880	3.910	3.780	3.990	669,000	2,598,605	3.8843	3.910	3.880	3.910	3.780	3.990	669,000	3.8843	-1.26%
2022-04-12	0	3.960	3.890	3.960	3.620	3.960	1,863,500	7,067,935	3.7928	3.960	3.890	3.960	3.620	3.960	1,863,500	3.7928	4.21%
2022-04-11	0	3.800	3.790	3.830	3.710	4.100	2,538,500	9,930,520	3.9120	3.800	3.790	3.830	3.710	4.100	2,538,500	3.9120	-6.63%
2022-04-08	0	4.070	4.070	4.090	4.000	4.350	1,731,000	7,139,675	4.1246	4.070	4.070	4.090	4.000	4.350	1,731,000	4.1246	-4.68%
2022-04-07	0	4.270	4.250	4.270	4.180	4.790	5,899,965	26,616,699	4.5113	4.270	4.250	4.270	4.180	4.790	5,899,965	4.5113	-2.51%
2022-04-06	0	4.380	4.360	4.380	4.000	4.500	6,482,000	28,197,490	4.3501	4.380	4.360	4.380	4.000	4.500	6,482,000	4.3501	4.29%
2022-04-04	0	4.200	4.200	4.250	3.950	4.370	3,793,500	16,083,410	4.2397	4.200	4.200	4.250	3.950	4.370	3,793,500	4.2397	6.33%
2022-04-01	0	3.950	3.950	3.960	3.800	4.150	3,064,500	12,247,640	3.9966	3.950	3.950	3.960	3.800	4.150	3,064,500	3.9966	2.33%
2022-03-31	0	3.860	3.810	3.860	3.600	3.890	1,301,500	4,862,748	3.7363	3.860	3.810	3.860	3.600	3.890	1,301,500	3.7363	7.22%
2022-03-30	0	3.600	3.580	3.600	3.510	3.790	1,344,500	4,878,005	3.6281	3.600	3.580	3.600	3.510	3.790	1,344,500	3.6281	3.75%
2022-03-29	0	3.470	3.410	3.470	3.370	3.560	460,000	1,587,690	3.4515	3.470	3.410	3.470	3.370	3.560	460,000	3.4515	0.29%
2022-03-28	0	3.460	3.460	3.500	3.460	3.690	346,000	1,225,535	3.5420	3.460	3.460	3.500	3.460	3.690	346,000	3.5420	-3.62%
2022-03-25	0	3.590	3.590	3.600	3.510	3.770	402,000	1,442,585	3.5885	3.590	3.590	3.600	3.510	3.770	402,000	3.5885	-2.97%
2022-03-24	0	3.700	3.690	3.700	3.510	3.770	1,340,699	4,957,148	3.6974	3.700	3.690	3.700	3.510	3.770	1,340,699	3.6974	3.35%
2022-03-23	0	3.580	3.530	3.590	3.440	3.750	543,500	1,965,640	3.6166	3.580	3.530	3.590	3.440	3.750	543,500	3.6166	3.47%
2022-03-22	0	3.460	3.400	3.460	3.310	3.500	419,000	1,415,900	3.3792	3.460	3.400	3.460	3.310	3.500	419,000	3.3792	-1.14%
2022-03-21	0	3.500	3.420	3.500	3.410	3.550	794,000	2,784,485	3.5069	3.500	3.420	3.500	3.410	3.550	794,000	3.5069	-1.96%
2022-03-18	0	3.570	3.560	3.570	3.200	3.610	827,875	2,839,460	3.4298	3.570	3.560	3.570	3.200	3.610	827,875	3.4298	5.00%
2022-03-17	0	3.400	3.400	3.480	2.610	3.590	2,067,705	6,350,337	3.0712	3.400	3.400	3.480	2.610	3.590	2,067,705	3.0712	30.77%
2022-03-16	0	2.600	2.540	2.600	2.400	2.640	1,593,500	4,042,645	2.5370	2.600	2.540	2.600	2.400	2.640	1,593,500	2.5370	4.84%
2022-03-15	0	2.480	2.480	2.500	2.480	2.900	827,500	2,176,585	2.6303	2.480	2.480	2.500	2.480	2.900	827,500	2.6303	-10.79%
2022-03-14	0	2.780	2.760	2.780	2.750	2.960	733,000	2,052,205	2.7997	2.780	2.760	2.780	2.750	2.960	733,000	2.7997	-7.02%
2022-03-11	0	2.990	2.990	3.000	2.910	3.160	666,000	2,004,365	3.0096	2.990	2.990	3.000	2.910	3.160	666,000	3.0096	-2.61%
2022-03-10	0	3.070	3.020	3.080	3.010	3.200	708,500	2,200,870	3.1064	3.070	3.020	3.080	3.010	3.200	708,500	3.1064	3.72%
2022-03-09	0	2.960	2.960	2.980	2.800	3.280	1,620,500	4,784,645	2.9526	2.960	2.960	2.980	2.800	3.280	1,620,500	2.9526	-8.07%
2022-03-08	0	3.220	3.220	3.270	3.210	3.610	1,042,500	3,499,285	3.3566	3.220	3.220	3.270	3.210	3.610	1,042,500	3.3566	-11.29%
2022-03-07	0	3.630	3.610	3.670	3.610	3.740	275,500	1,008,475	3.6605	3.630	3.610	3.670	3.610	3.740	275,500	3.6605	-1.89%
2022-03-04	0	3.700	3.700	3.710	3.680	3.750	179,000	663,930	3.7091	3.700	3.700	3.710	3.680	3.750	179,000	3.7091	-1.33%
2022-03-03	0	3.750	3.720	3.740	3.720	3.810	53,500	200,325	3.7444	3.750	3.720	3.740	3.720	3.810	53,500	3.7444	0.81%
2022-03-02	0	3.720	3.700	3.750	3.700	3.770	111,500	416,460	3.7351	3.720	3.700	3.750	3.700	3.770	111,500	3.7351	-1.06%
2022-03-01	0	3.760	3.760	3.850	3.690	3.870	141,500	536,280	3.7900	3.760	3.760	3.850	3.690	3.870	141,500	3.7900	-1.05%
2022-02-28	0	3.800	3.690	3.800	3.670	3.800	236,500	887,595	3.7530	3.800	3.690	3.800	3.670	3.800	236,500	3.7530	1.88%
2022-02-25	0	3.730	3.700	3.740	3.650	3.950	248,500	923,300	3.7155	3.730	3.700	3.740	3.650	3.950	248,500	3.7155	-0.53%
2022-02-24	0	3.750	3.690	3.750	3.700	3.920	470,500	1,762,990	3.7471	3.750	3.690	3.750	3.700	3.920	470,500	3.7471	-1.83%
2022-02-23	0	3.820	3.820	3.830	3.730	3.850	250,500	954,955	3.8122	3.820	3.820	3.830	3.730	3.850	250,500	3.8122	1.33%
2022-02-22	0	3.770	3.740	3.760	3.740	3.930	340,000	1,319,670	3.8814	3.770	3.740	3.760	3.740	3.930	340,000	3.8814	-2.84%
2022-02-21	0	3.880	3.840	3.880	3.750	4.020	964,625	3,762,928	3.9009	3.880	3.840	3.880	3.750	4.020	964,625	3.9009	3.47%
2022-02-18	0	3.750	3.720	3.750	3.650	3.760	122,000	455,085	3.7302	3.750	3.720	3.750	3.650	3.760	122,000	3.7302	1.90%
2022-02-17	0	3.680	3.680	3.690	3.600	3.770	243,000	900,600	3.7062	3.680	3.680	3.690	3.600	3.770	243,000	3.7062	1.66%
2022-02-16	0	3.620	3.520	3.620	3.460	3.640	284,000	1,008,280	3.5503	3.620	3.520	3.620	3.460	3.640	284,000	3.5503	3.43%
2022-02-15	0	3.500	3.460	3.500	3.430	3.680	312,500	1,095,835	3.5067	3.500	3.460	3.500	3.430	3.680	312,500	3.5067	2.34%
2022-02-14	0	3.420	3.420	3.540	3.420	3.630	363,500	1,270,890	3.4963	3.420	3.420	3.540	3.420	3.630	363,500	3.4963	-5.79%
2022-02-11	0	3.630	3.560	3.660	3.500	3.700	417,500	1,483,565	3.5534	3.630	3.560	3.660	3.500	3.700	417,500	3.5534	-0.27%
2022-02-10	0	3.640	3.580	3.660	3.540	3.700	337,000	1,208,535	3.5862	3.640	3.580	3.660	3.540	3.700	337,000	3.5862	1.11%
2022-02-09	0	3.600	3.580	3.590	3.570	3.630	662,000	2,374,605	3.5870	3.600	3.580	3.590	3.570	3.630	662,000	3.5870	1.41%
2022-02-08	0	3.550	3.550	3.570	3.550	3.730	614,500	2,227,520	3.6249	3.550	3.550	3.570	3.550	3.730	614,500	3.6249	-4.05%
2022-02-07	0	3.700	3.690	3.700	3.660	3.720	148,000	546,080	3.6897	3.700	3.690	3.700	3.660	3.720	148,000	3.6897	0.00%
2022-02-04	0	3.700	3.700	3.730	3.700	3.870	275,500	1,029,795	3.7379	3.700	3.700	3.730	3.700	3.870	275,500	3.7379	0.54%
2022-01-31	0	3.680	3.650	3.680	3.630	3.720	35,000	128,975	3.6850	3.680	3.650	3.680	3.630	3.720	35,000	3.6850	1.66%
2022-01-28	0	3.620	3.590	3.620	3.530	3.680	179,000	647,690	3.6184	3.620	3.590	3.620	3.530	3.680	179,000	3.6184	0.56%
2022-01-27	0	3.600	3.580	3.630	3.580	3.630	309,500	1,114,905	3.6023	3.600	3.580	3.630	3.580	3.630	309,500	3.6023	-3.23%
2022-01-26	0	3.720	3.650	3.720	3.640	3.720	172,500	633,080	3.6700	3.720	3.650	3.720	3.640	3.720	172,500	3.6700	0.27%
2022-01-25	0	3.710	3.690	3.710	3.610	3.800	387,000	1,438,705	3.7176	3.710	3.690	3.710	3.610	3.800	387,000	3.7176	-2.88%
2022-01-24	0	3.820	3.720	3.820	3.690	3.870	401,000	1,496,365	3.7316	3.820	3.720	3.820	3.690	3.870	401,000	3.7316	2.14%
2022-01-21	0	3.740	3.730	3.750	3.710	3.760	214,000	797,135	3.7249	3.740	3.730	3.750	3.710	3.760	214,000	3.7249	0.27%
2022-01-20	0	3.730	3.730	3.740	3.730	3.760	152,000	569,025	3.7436	3.730	3.730	3.740	3.730	3.760	152,000	3.7436	-0.27%
2022-01-19	0	3.740	3.740	3.760	3.710	3.760	300,000	1,127,395	3.7580	3.740	3.740	3.760	3.710	3.760	300,000	3.7580	-0.27%
2022-01-18	0	3.750	3.750	3.760	3.740	3.760	709,000	2,664,700	3.7584	3.750	3.750	3.760	3.740	3.760	709,000	3.7584	0.00%
2022-01-17	0	3.750	3.740	3.750	3.710	3.760	125,500	470,950	3.7526	3.750	3.740	3.750	3.710	3.760	125,500	3.7526	0.00%
2022-01-14	0	3.750	3.750	3.800	3.730	3.800	116,500	436,860	3.7499	3.750	3.750	3.800	3.730	3.800	116,500	3.7499	-0.53%
2022-01-13	0	3.770	3.720	3.770	3.700	3.800	237,000	885,885	3.7379	3.770	3.720	3.770	3.700	3.800	237,000	3.7379	-0.79%
2022-01-12	0	3.800	3.750	3.800	3.750	3.800	409,000	1,544,510	3.7763	3.800	3.750	3.800	3.750	3.800	409,000	3.7763	0.53%
2022-01-11	0	3.780	3.750	3.780	3.720	3.800	283,000	1,068,785	3.7766	3.780	3.750	3.780	3.720	3.800	283,000	3.7766	0.00%
2022-01-10	0	3.780	3.760	3.780	3.700	3.800	330,000	1,230,855	3.7299	3.780	3.760	3.780	3.700	3.800	330,000	3.7299	1.89%
2022-01-07	0	3.710	3.710	3.780	3.710	3.870	259,500	970,062	3.7382	3.710	3.710	3.780	3.710	3.870	259,500	3.7382	-1.07%
2022-01-06	0	3.750	3.750	3.800	3.750	3.800	190,500	719,590	3.7774	3.750	3.750	3.800	3.750	3.800	190,500	3.7774	-0.53%
2022-01-05	0	3.770	3.770	3.800	3.720	3.800	108,500	409,420	3.7735	3.770	3.770	3.800	3.720	3.800	108,500	3.7735	-1.05%
2022-01-04	0	3.810	3.770	3.810	3.710	3.920	429,000	1,629,645	3.7987	3.810	3.770	3.810	3.710	3.920	429,000	3.7987	1.06%
2022-01-03	0	3.770	3.740	3.770	3.680	3.800	136,500	510,580	3.7405	3.770	3.740	3.770	3.680	3.800	136,500	3.7405	-0.53%
2021-12-31	0	3.790	3.790	3.820	3.720	3.820	171,000	649,575	3.7987	3.790	3.790	3.820	3.720	3.820	171,000	3.7987	0.00%
2021-12-30	0	3.790	3.780	3.790	3.740	3.880	407,000	1,540,860	3.7859	3.790	3.780	3.790	3.740	3.880	407,000	3.7859	-1.30%
2021-12-29	0	3.840	3.760	3.840	3.760	3.900	228,000	868,870	3.8108	3.840	3.760	3.840	3.760	3.900	228,000	3.8108	-1.03%
2021-12-28	0	3.880	3.880	3.960	3.880	4.050	629,500	2,511,405	3.9895	3.880	3.880	3.960	3.880	4.050	629,500	3.9895	-4.43%
2021-12-24	0	4.060	3.880	4.060	3.820	4.080	222,500	874,200	3.9290	4.060	3.880	4.060	3.820	4.080	222,500	3.9290	0.00%
2021-12-23	0	4.060	3.970	4.070	3.820	4.080	554,000	2,200,120	3.9713	4.060	3.970	4.070	3.820	4.080	554,000	3.9713	6.01%
2021-12-22	0	3.830	3.830	3.860	3.720	3.870	90,500	345,107	3.8133	3.830	3.830	3.860	3.720	3.870	90,500	3.8133	0.52%
2021-12-21	0	3.810	3.790	3.800	3.680	3.910	796,000	3,014,971	3.7877	3.810	3.790	3.800	3.680	3.910	796,000	3.7877	3.25%
2021-12-20	0	3.690	3.680	3.690	3.630	3.800	256,000	946,195	3.6961	3.690	3.680	3.690	3.630	3.800	256,000	3.6961	-2.89%
2021-12-17	0	3.800	3.640	3.800	3.600	3.800	835,483	3,104,923	3.7163	3.800	3.640	3.800	3.600	3.800	835,483	3.7163	3.26%
2021-12-16	0	3.680	3.680	3.690	3.620	3.760	647,000	2,385,675	3.6873	3.680	3.680	3.690	3.620	3.760	647,000	3.6873	0.00%
2021-12-15	0	3.680	3.600	3.680	3.580	3.800	1,705,500	6,377,335	3.7393	3.680	3.600	3.680	3.580	3.800	1,705,500	3.7393	0.82%
2021-12-14	0	3.650	3.650	3.700	3.640	3.750	252,500	932,700	3.6939	3.650	3.650	3.700	3.640	3.750	252,500	3.6939	-3.95%
2021-12-13	0	3.800	3.750	3.800	3.720	3.870	226,000	853,330	3.7758	3.800	3.750	3.800	3.720	3.870	226,000	3.7758	-1.30%
2021-12-10	0	3.850	3.790	3.850	3.770	3.900	54,500	208,205	3.8203	3.850	3.790	3.850	3.770	3.900	54,500	3.8203	0.00%
2021-12-09	0	3.850	3.850	3.860	3.730	3.890	250,555	947,373	3.7811	3.850	3.850	3.860	3.730	3.890	250,555	3.7811	4.05%
2021-12-08	0	3.700	3.690	3.700	3.680	3.760	405,000	1,506,425	3.7196	3.700	3.690	3.700	3.680	3.760	405,000	3.7196	1.09%
2021-12-07	0	3.660	3.660	3.720	3.610	3.760	517,000	1,905,095	3.6849	3.660	3.660	3.720	3.610	3.760	517,000	3.6849	0.27%
2021-12-06	0	3.650	3.640	3.740	3.630	4.040	2,116,451	8,041,418	3.7995	3.650	3.640	3.740	3.630	4.040	2,116,451	3.7995	-9.65%
2021-12-03	0	4.040	4.040	4.090	4.040	4.150	264,500	1,081,345	4.0883	4.040	4.040	4.090	4.040	4.150	264,500	4.0883	-1.94%
2021-12-02	0	4.120	4.110	4.140	4.100	4.230	1,215,500	5,042,560	4.1485	4.120	4.110	4.140	4.100	4.230	1,215,500	4.1485	2.23%
2021-12-01	0	4.030	4.030	4.070	3.990	4.100	266,000	1,081,955	4.0675	4.030	4.030	4.070	3.990	4.100	266,000	4.0675	-1.47%
2021-11-30	0	4.090	4.080	4.090	3.920	4.170	1,158,500	4,678,289	4.0382	4.090	4.080	4.090	3.920	4.170	1,158,500	4.0382	0.25%
2021-11-29	0	4.080	4.030	4.080	4.030	4.350	1,190,000	4,973,100	4.1791	4.080	4.030	4.080	4.030	4.350	1,190,000	4.1791	0.00%
2021-11-26	0	4.080	4.000	4.080	3.920	4.090	679,600	2,727,207	4.0130	4.080	4.000	4.080	3.920	4.090	679,600	4.0130	2.77%
2021-11-25	0	3.970	3.960	3.970	3.940	4.050	708,434	2,828,566	3.9927	3.970	3.960	3.970	3.940	4.050	708,434	3.9927	-3.17%
2021-11-24	0	4.100	4.020	4.100	3.960	4.100	447,853	1,815,967	4.0548	4.100	4.020	4.100	3.960	4.100	447,853	4.0548	0.74%
2021-11-23	0	4.070	4.070	4.100	3.900	4.140	757,600	3,078,447	4.0634	4.070	4.070	4.100	3.900	4.140	757,600	4.0634	-0.25%
2021-11-22	0	4.080	4.000	4.080	3.910	4.220	1,559,500	6,258,720	4.0133	4.080	4.000	4.080	3.910	4.220	1,559,500	4.0133	-2.39%
2021-11-19	0	4.180	4.160	4.180	4.070	4.250	269,000	1,118,322	4.1573	4.180	4.160	4.180	4.070	4.250	269,000	4.1573	0.97%
2021-11-18	0	4.140	4.140	4.150	4.070	4.320	498,300	2,060,016	4.1341	4.140	4.140	4.150	4.070	4.320	498,300	4.1341	-0.72%
2021-11-17	0	4.170	4.150	4.180	4.110	4.230	518,000	2,159,370	4.1687	4.170	4.150	4.180	4.110	4.230	518,000	4.1687	-0.48%
2021-11-16	0	4.190	4.120	4.190	3.870	4.210	1,666,853	6,839,958	4.1035	4.190	4.120	4.190	3.870	4.210	1,666,853	4.1035	7.71%
2021-11-15	0	3.890	3.850	3.890	3.780	3.960	482,000	1,845,170	3.8282	3.890	3.850	3.890	3.780	3.960	482,000	3.8282	0.52%
2021-11-12	0	3.870	3.830	3.880	3.760	3.890	3,934,500	14,823,464	3.7676	3.870	3.830	3.880	3.760	3.890	3,934,500	3.7676	2.11%
2021-11-11	0	3.790	3.780	3.790	3.770	3.850	231,500	878,730	3.7958	3.790	3.780	3.790	3.770	3.850	231,500	3.7958	-0.26%
2021-11-10	0	3.800	3.780	3.850	3.760	3.910	275,500	1,045,465	3.7948	3.800	3.780	3.850	3.760	3.910	275,500	3.7948	-0.78%
2021-11-09	0	3.830	3.790	3.830	3.670	3.830	276,500	1,046,075	3.7833	3.830	3.790	3.830	3.670	3.830	276,500	3.7833	1.86%
2021-11-08	0	3.760	3.760	3.770	3.510	3.870	1,199,262	4,435,678	3.6987	3.760	3.760	3.770	3.510	3.870	1,199,262	3.6987	2.17%
2021-11-05	0	3.680	3.660	3.680	3.660	3.800	508,000	1,894,790	3.7299	3.680	3.660	3.680	3.660	3.800	508,000	3.7299	-2.90%
2021-11-04	0	3.790	3.790	3.800	3.750	3.810	826,000	3,121,920	3.7796	3.790	3.790	3.800	3.750	3.810	826,000	3.7796	0.00%
2021-11-03	0	3.790	3.750	3.790	3.720	3.960	1,121,500	4,258,455	3.7971	3.790	3.750	3.790	3.720	3.960	1,121,500	3.7971	-2.32%
2021-11-02	0	3.880	3.880	3.890	3.870	4.010	1,309,000	5,109,320	3.9032	3.880	3.880	3.890	3.870	4.010	1,309,000	3.9032	-2.02%
2021-11-01	0	3.960	3.960	3.980	3.930	4.130	747,000	2,975,150	3.9828	3.960	3.960	3.980	3.930	4.130	747,000	3.9828	-4.35%
2021-10-29	0	4.140	4.110	4.140	3.970	4.190	416,500	1,694,045	4.0673	4.140	4.110	4.140	3.970	4.190	416,500	4.0673	1.22%
2021-10-28	0	4.090	4.000	4.090	3.980	4.110	141,000	565,820	4.0129	4.090	4.000	4.090	3.980	4.110	141,000	4.0129	0.99%
2021-10-27	0	4.050	4.020	4.050	3.960	4.170	948,500	3,820,255	4.0277	4.050	4.020	4.050	3.960	4.170	948,500	4.0277	-2.41%
2021-10-26	0	4.150	4.130	4.150	4.120	4.200	268,500	1,118,275	4.1649	4.150	4.130	4.150	4.120	4.200	268,500	4.1649	-1.19%
2021-10-25	0	4.200	4.200	4.220	4.100	4.300	386,000	1,608,215	4.1664	4.200	4.200	4.220	4.100	4.300	386,000	4.1664	-0.47%
2021-10-22	0	4.220	4.170	4.220	4.160	4.350	973,500	4,092,580	4.2040	4.220	4.170	4.220	4.160	4.350	973,500	4.2040	-0.71%
2021-10-21	0	4.250	4.250	4.260	4.200	4.440	872,500	3,723,218	4.2673	4.250	4.250	4.260	4.200	4.440	872,500	4.2673	-3.85%
2021-10-20	0	4.420	4.350	4.430	4.190	4.450	1,402,000	6,076,135	4.3339	4.420	4.350	4.430	4.190	4.450	1,402,000	4.3339	2.79%
2021-10-19	0	4.300	4.260	4.300	4.160	4.380	607,500	2,590,130	4.2636	4.300	4.260	4.300	4.160	4.380	607,500	4.2636	-0.69%
2021-10-18	0	4.330	4.320	4.340	4.330	4.460	677,500	2,958,750	4.3672	4.330	4.320	4.340	4.330	4.460	677,500	4.3672	-0.46%
2021-10-15	0	4.350	4.330	4.350	4.300	4.460	929,500	4,056,980	4.3647	4.350	4.330	4.350	4.300	4.460	929,500	4.3647	-2.03%
2021-10-12	0	4.440	4.410	4.440	4.350	4.510	473,000	2,108,300	4.4573	4.440	4.410	4.440	4.350	4.510	473,000	4.4573	1.37%
2021-10-11	0	4.380	4.360	4.380	4.340	4.690	885,000	3,904,645	4.4120	4.380	4.360	4.380	4.340	4.690	885,000	4.4120	-2.01%
2021-10-08	0	4.470	4.460	4.500	4.440	4.650	200,500	900,210	4.4898	4.470	4.460	4.500	4.440	4.650	200,500	4.4898	-0.45%
2021-10-07	0	4.490	4.480	4.490	4.450	4.620	1,060,500	4,769,217	4.4971	4.490	4.480	4.490	4.450	4.620	1,060,500	4.4971	0.22%
2021-10-06	0	4.480	4.480	4.490	4.420	4.640	731,500	3,295,395	4.5050	4.480	4.480	4.490	4.420	4.640	731,500	4.5050	-1.75%
2021-10-05	0	4.560	4.560	4.580	4.510	4.720	781,500	3,570,605	4.5689	4.560	4.560	4.580	4.510	4.720	781,500	4.5689	-4.00%
2021-10-04	0	4.750	4.680	4.750	4.500	4.760	1,021,000	4,727,620	4.6304	4.750	4.680	4.750	4.500	4.760	1,021,000	4.6304	1.28%
2021-09-30	0	4.690	4.620	4.690	4.570	4.790	734,000	3,401,195	4.6338	4.690	4.620	4.690	4.570	4.790	734,000	4.6338	-1.05%
2021-09-29	0	4.740	4.720	4.740	4.400	4.750	1,114,500	5,144,661	4.6161	4.740	4.720	4.740	4.400	4.750	1,114,500	4.6161	3.72%
2021-09-28	0	4.570	4.570	4.630	4.570	4.930	1,567,000	7,413,072	4.7307	4.570	4.570	4.630	4.570	4.930	1,567,000	4.7307	-3.79%
2021-09-27	0	4.750	4.750	4.760	4.680	5.340	3,330,540	16,636,939	4.9953	4.750	4.750	4.760	4.680	5.340	3,330,540	4.9953	-8.65%
2021-09-24	0	5.200	5.190	5.200	4.910	5.380	5,604,000	28,978,200	5.1710	5.200	5.190	5.200	4.910	5.380	5,604,000	5.1710	2.97%
2021-09-23	0	5.050	5.050	5.120	4.900	5.180	5,502,493	27,598,011	5.0155	5.050	5.050	5.120	4.900	5.180	5,502,493	5.0155	3.06%
2021-09-21	0	4.900	4.900	4.970	4.470	5.020	3,961,500	19,284,850	4.8681	4.900	4.900	4.970	4.470	5.020	3,961,500	4.8681	9.62%
2021-09-20	0	4.470	4.470	4.500	4.350	4.540	1,039,192	4,609,779	4.4359	4.470	4.470	4.500	4.350	4.540	1,039,192	4.4359	-1.32%
2021-09-17	0	4.530	4.470	4.530	4.330	4.570	27,196,000	122,978,777	4.5219	4.530	4.470	4.530	4.330	4.570	27,196,000	4.5219	4.14%
2021-09-16	0	4.350	4.340	4.350	4.350	4.650	2,626,500	11,822,485	4.5012	4.350	4.340	4.350	4.350	4.650	2,626,500	4.5012	-7.45%
2021-09-15	0	4.700	4.600	4.700	4.610	4.810	2,666,398	12,572,373	4.7151	4.700	4.600	4.700	4.610	4.810	2,666,398	4.7151	0.00%
2021-09-14	0	4.700	4.700	4.750	4.650	4.780	1,139,000	5,382,675	4.7258	4.700	4.700	4.750	4.650	4.780	1,139,000	4.7258	-0.63%
2021-09-13	0	4.730	4.720	4.740	4.680	4.860	3,894,000	18,534,777	4.7598	4.730	4.720	4.740	4.680	4.860	3,894,000	4.7598	-0.84%
2021-09-10	0	4.770	4.750	4.770	4.690	4.800	3,575,000	16,946,239	4.7402	4.770	4.750	4.770	4.690	4.800	3,575,000	4.7402	2.80%
2021-09-09	0	4.640	4.630	4.640	4.520	4.780	2,255,500	10,581,916	4.6916	4.640	4.630	4.640	4.520	4.780	2,255,500	4.6916	1.31%
2021-09-08	0	4.580	4.580	4.590	4.510	4.670	6,151,000	28,225,298	4.5887	4.580	4.580	4.590	4.510	4.670	6,151,000	4.5887	-0.43%
2021-09-07	0	4.600	4.580	4.600	4.490	4.660	2,524,500	11,606,369	4.5975	4.600	4.580	4.600	4.490	4.660	2,524,500	4.5975	2.45%
2021-09-06	0	4.490	4.440	4.490	4.280	4.500	2,382,500	10,522,459	4.4166	4.490	4.440	4.490	4.280	4.500	2,382,500	4.4166	3.22%
2021-09-03	0	4.350	4.330	4.350	4.330	4.480	1,305,500	5,704,307	4.3694	4.350	4.330	4.350	4.330	4.480	1,305,500	4.3694	-2.47%
2021-09-02	0	4.460	4.450	4.460	4.410	4.580	1,848,500	8,241,727	4.4586	4.460	4.450	4.460	4.410	4.580	1,848,500	4.4586	-1.98%
2021-09-01	0	4.550	4.540	4.550	4.500	4.630	1,376,000	6,280,540	4.5643	4.550	4.540	4.550	4.500	4.630	1,376,000	4.5643	-1.09%
2021-08-31	0	4.600	4.510	4.600	4.430	4.610	2,180,000	9,897,106	4.5400	4.600	4.510	4.600	4.430	4.610	2,180,000	4.5400	0.88%
2021-08-30	0	4.560	4.560	4.570	4.510	4.720	1,004,500	4,603,313	4.5827	4.560	4.560	4.570	4.510	4.720	1,004,500	4.5827	1.11%
2021-08-27	0	4.510	4.510	4.580	4.490	4.800	3,564,000	16,538,197	4.6403	4.510	4.510	4.580	4.490	4.800	3,564,000	4.6403	-1.96%
2021-08-26	0	4.600	4.550	4.600	4.280	4.810	4,744,040	21,831,399	4.6019	4.600	4.550	4.600	4.280	4.810	4,744,040	4.6019	6.98%
2021-08-25	0	4.300	4.300	4.370	4.130	4.470	3,377,936	14,408,512	4.2655	4.300	4.300	4.370	4.130	4.470	3,377,936	4.2655	3.61%
2021-08-24	0	4.150	4.150	4.180	4.030	4.180	2,196,500	9,015,018	4.1043	4.150	4.150	4.180	4.030	4.180	2,196,500	4.1043	2.98%
2021-08-23	0	4.030	3.970	4.030	3.610	4.080	4,713,000	18,104,992	3.8415	4.030	3.970	4.030	3.610	4.080	4,713,000	3.8415	13.52%
2021-08-20	0	3.550	3.540	3.550	3.500	3.760	2,252,000	8,017,858	3.5603	3.550	3.540	3.550	3.500	3.760	2,252,000	3.5603	-5.59%
2021-08-19	0	3.760	3.740	3.760	3.700	3.860	668,000	2,499,065	3.7411	3.760	3.740	3.760	3.700	3.860	668,000	3.7411	-2.84%
2021-08-18	0	3.870	3.870	3.880	3.760	3.920	636,500	2,432,305	3.8214	3.870	3.870	3.880	3.760	3.920	636,500	3.8214	0.78%
2021-08-17	0	3.840	3.780	3.840	3.780	3.950	560,000	2,142,085	3.8252	3.840	3.780	3.840	3.780	3.950	560,000	3.8252	-1.54%
2021-08-16	0	3.900	3.890	3.900	3.860	3.960	559,500	2,182,475	3.9008	3.900	3.890	3.900	3.860	3.960	559,500	3.9008	-1.52%
2021-08-13	0	3.960	3.940	3.960	3.930	4.000	496,500	1,966,755	3.9612	3.960	3.940	3.960	3.930	4.000	496,500	3.9612	-0.25%
2021-08-12	0	3.970	3.940	3.970	3.950	4.050	92,000	366,225	3.9807	3.970	3.940	3.970	3.950	4.050	92,000	3.9807	-0.75%
2021-08-11	0	4.000	3.970	4.000	3.950	4.130	391,512	1,566,662	4.0016	4.000	3.970	4.000	3.950	4.130	391,512	4.0016	-1.23%
2021-08-10	0	4.050	4.040	4.050	3.950	4.120	327,000	1,310,405	4.0074	4.050	4.040	4.050	3.950	4.120	327,000	4.0074	0.75%
2021-08-09	0	4.020	3.950	4.020	3.890	4.030	187,500	746,000	3.9787	4.020	3.950	4.020	3.890	4.030	187,500	3.9787	2.29%
2021-08-06	0	3.930	3.930	3.940	3.920	4.070	410,500	1,623,590	3.9552	3.930	3.930	3.940	3.920	4.070	410,500	3.9552	-1.50%
2021-08-05	0	3.990	3.970	3.990	3.970	4.140	504,000	2,039,000	4.0456	3.990	3.970	3.990	3.970	4.140	504,000	4.0456	-0.50%
2021-08-04	0	4.010	3.990	4.010	4.000	4.100	511,500	2,064,145	4.0355	4.010	3.990	4.010	4.000	4.100	511,500	4.0355	-0.74%
2021-08-03	0	4.040	4.000	4.040	3.970	4.130	877,500	3,505,780	3.9952	4.040	4.000	4.040	3.970	4.130	877,500	3.9952	1.76%
2021-08-02	0	3.970	3.950	3.970	3.850	4.060	656,000	2,596,800	3.9585	3.970	3.950	3.970	3.850	4.060	656,000	3.9585	-1.00%
2021-07-30	0	4.010	3.970	4.010	3.960	4.170	655,500	2,632,815	4.0165	4.010	3.970	4.010	3.960	4.170	655,500	4.0165	-2.43%
2021-07-29	0	4.110	4.090	4.120	4.020	4.150	559,000	2,274,480	4.0688	4.110	4.090	4.120	4.020	4.150	559,000	4.0688	4.05%
2021-07-28	0	3.950	3.920	3.950	3.820	4.100	873,000	3,403,735	3.8989	3.950	3.920	3.950	3.820	4.100	873,000	3.8989	0.51%
2021-07-27	0	3.930	3.830	3.930	3.800	4.280	1,997,500	8,074,405	4.0423	3.930	3.830	3.930	3.800	4.280	1,997,500	4.0423	-7.31%
2021-07-26	0	4.240	4.230	4.240	4.230	4.390	872,500	3,740,710	4.2873	4.240	4.230	4.240	4.230	4.390	872,500	4.2873	-5.57%
2021-07-23	0	4.490	4.410	4.490	4.420	4.570	513,509	2,296,926	4.4730	4.490	4.410	4.490	4.420	4.570	513,509	4.4730	0.22%
2021-07-22	0	4.480	4.440	4.480	4.290	4.530	590,000	2,624,065	4.4476	4.480	4.440	4.480	4.290	4.530	590,000	4.4476	2.75%
2021-07-21	0	4.360	4.330	4.370	4.210	4.360	699,500	2,976,275	4.2549	4.360	4.330	4.370	4.210	4.360	699,500	4.2549	1.40%
2021-07-20	0	4.300	4.270	4.300	4.230	4.300	419,500	1,790,765	4.2688	4.300	4.270	4.300	4.230	4.300	419,500	4.2688	0.23%
2021-07-19	0	4.290	4.280	4.290	4.270	4.480	703,348	3,059,784	4.3503	4.290	4.280	4.290	4.270	4.480	703,348	4.3503	-3.38%
2021-07-16	0	4.440	4.420	4.440	4.270	4.480	634,323	2,785,600	4.3915	4.440	4.420	4.440	4.270	4.480	634,323	4.3915	0.68%
2021-07-15	0	4.410	4.400	4.410	4.250	4.470	1,033,000	4,502,385	4.3586	4.410	4.400	4.410	4.250	4.470	1,033,000	4.3586	2.56%
2021-07-14	0	4.300	4.300	4.340	4.200	4.340	1,223,799	5,204,243	4.2525	4.300	4.300	4.340	4.200	4.340	1,223,799	4.2525	0.00%
2021-07-13	0	4.300	4.280	4.300	4.260	4.380	984,000	4,245,680	4.3147	4.300	4.280	4.300	4.260	4.380	984,000	4.3147	-3.59%
2021-07-12	0	4.460	4.410	4.460	4.100	4.490	2,062,500	8,859,450	4.2955	4.460	4.410	4.460	4.100	4.490	2,062,500	4.2955	5.19%
2021-07-09	0	4.240	4.230	4.240	4.200	4.340	967,000	4,123,165	4.2639	4.240	4.230	4.240	4.200	4.340	967,000	4.2639	0.24%
2021-07-08	0	4.230	4.220	4.230	4.150	4.330	1,664,000	7,037,425	4.2292	4.230	4.220	4.230	4.150	4.330	1,664,000	4.2292	-1.17%
2021-07-07	0	4.280	4.270	4.280	4.220	4.380	1,370,500	5,889,585	4.2974	4.280	4.270	4.280	4.220	4.380	1,370,500	4.2974	0.94%
2021-07-06	0	4.240	4.230	4.240	4.200	4.390	1,770,000	7,564,675	4.2738	4.240	4.230	4.240	4.200	4.390	1,770,000	4.2738	-4.07%
2021-07-05	0	4.420	4.410	4.420	4.400	4.470	985,500	4,356,570	4.4207	4.420	4.410	4.420	4.400	4.470	985,500	4.4207	-1.56%
2021-07-02	0	4.490	4.490	4.500	4.440	4.660	2,348,000	10,550,040	4.4932	4.490	4.490	4.500	4.440	4.660	2,348,000	4.4932	-4.06%
2021-06-30	0	4.680	4.660	4.680	4.560	4.830	1,462,000	6,772,400	4.6323	4.680	4.660	4.680	4.560	4.830	1,462,000	4.6323	-1.89%
2021-06-29	0	4.770	4.690	4.770	4.670	4.900	1,710,737	8,130,219	4.7525	4.770	4.690	4.770	4.670	4.900	1,710,737	4.7525	-3.05%
2021-06-28	0	4.920	4.880	4.920	4.800	5.100	2,175,716	10,630,547	4.8860	4.920	4.880	4.920	4.800	5.100	2,175,716	4.8860	-2.77%
2021-06-25	0	5.060	5.050	5.060	4.970	5.190	2,549,500	12,975,440	5.0894	5.060	5.050	5.060	4.970	5.190	2,549,500	5.0894	-1.17%
2021-06-24	0	5.120	5.120	5.130	4.660	5.120	5,175,004	25,687,008	4.9637	5.120	5.120	5.130	4.660	5.120	5,175,004	4.9637	7.56%
2021-06-23	0	4.760	4.740	4.760	4.670	4.840	2,907,500	13,842,935	4.7611	4.760	4.740	4.760	4.670	4.840	2,907,500	4.7611	1.28%
2021-06-22	0	4.700	4.690	4.700	4.440	4.860	3,390,500	15,930,645	4.6986	4.700	4.690	4.700	4.440	4.860	3,390,500	4.6986	4.44%
2021-06-21	0	4.500	4.490	4.500	4.340	4.500	858,500	3,842,305	4.4756	4.500	4.490	4.500	4.340	4.500	858,500	4.4756	2.27%
2021-06-18	0	4.400	4.390	4.400	4.340	4.490	487,000	2,143,405	4.4012	4.400	4.390	4.400	4.340	4.490	487,000	4.4012	-1.12%
2021-06-17	0	4.450	4.430	4.450	4.410	4.510	2,333,843	10,449,846	4.4775	4.450	4.430	4.450	4.410	4.510	2,333,843	4.4775	0.45%
2021-06-16	0	4.430	4.420	4.430	4.370	4.620	895,500	4,022,775	4.4922	4.430	4.420	4.430	4.370	4.620	895,500	4.4922	-1.34%
2021-06-15	0	4.490	4.490	4.500	4.420	4.520	1,064,500	4,774,310	4.4850	4.490	4.490	4.500	4.420	4.520	1,064,500	4.4850	0.00%
2021-06-11	0	4.490	4.490	4.500	4.400	4.500	754,000	3,377,455	4.4794	4.490	4.490	4.500	4.400	4.500	754,000	4.4794	-0.44%
2021-06-10	0	4.510	4.500	4.510	4.500	4.780	1,887,500	8,651,935	4.5838	4.510	4.500	4.510	4.500	4.780	1,887,500	4.5838	-4.45%
2021-06-09	0	4.720	4.720	4.730	4.660	4.820	1,018,500	4,795,085	4.7080	4.720	4.720	4.730	4.660	4.820	1,018,500	4.7080	-2.48%
2021-06-08	0	4.840	4.760	4.870	4.680	4.840	860,000	4,046,360	4.7051	4.840	4.760	4.870	4.680	4.840	860,000	4.7051	1.89%
2021-06-07	0	4.750	4.730	4.750	4.730	4.880	688,500	3,278,450	4.7617	4.750	4.730	4.750	4.730	4.880	688,500	4.7617	-2.06%
2021-06-04	0	4.850	4.840	4.850	4.840	5.060	1,239,000	6,112,780	4.9336	4.850	4.840	4.850	4.840	5.060	1,239,000	4.9336	-2.61%
2021-06-03	0	4.980	4.950	4.980	4.760	5.000	1,260,500	6,193,515	4.9135	4.980	4.950	4.980	4.760	5.000	1,260,500	4.9135	4.18%
2021-06-02	0	4.780	4.740	4.780	4.730	4.890	763,500	3,667,045	4.8029	4.780	4.740	4.780	4.730	4.890	763,500	4.8029	0.21%
2021-06-01	0	4.770	4.770	4.830	4.770	4.950	1,303,000	6,285,055	4.8235	4.770	4.770	4.830	4.770	4.950	1,303,000	4.8235	-3.64%
2021-05-31	0	4.950	4.900	4.950	4.830	4.980	1,234,000	6,059,875	4.9108	4.950	4.900	4.950	4.830	4.980	1,234,000	4.9108	0.61%
2021-05-28	0	4.920	4.910	4.920	4.900	5.190	2,845,500	14,257,425	5.0105	4.920	4.910	4.920	4.900	5.190	2,845,500	5.0105	-2.96%
2021-05-27	0	5.070	5.050	5.070	5.050	5.280	12,003,893	61,079,430	5.0883	5.070	5.050	5.070	5.050	5.280	12,003,893	5.0883	-1.74%
2021-05-26	0	5.160	5.150	5.160	5.140	5.310	3,431,500	17,775,142	5.1800	5.160	5.150	5.160	5.140	5.310	3,431,500	5.1800	-2.82%
2021-05-25	0	5.310	5.290	5.320	5.200	5.350	1,582,500	8,391,850	5.3029	5.310	5.290	5.320	5.200	5.350	1,582,500	5.3029	0.57%
2021-05-24	0	5.280	5.280	5.290	5.130	5.370	2,265,000	11,861,680	5.2369	5.280	5.280	5.290	5.130	5.370	2,265,000	5.2369	0.57%
2021-05-21	0	5.250	5.230	5.250	5.040	5.280	2,786,500	14,472,970	5.1940	5.250	5.230	5.250	5.040	5.280	2,786,500	5.1940	3.35%
2021-05-20	0	5.080	5.050	5.080	4.950	5.100	2,160,500	10,860,630	5.0269	5.080	5.050	5.080	4.950	5.100	2,160,500	5.0269	-0.20%
2021-05-18	0	5.090	5.060	5.090	4.970	5.320	2,284,000	11,692,490	5.1193	5.090	5.060	5.090	4.970	5.320	2,284,000	5.1193	-1.55%
2021-05-17	0	5.170	5.150	5.170	5.050	5.250	2,396,000	12,293,715	5.1309	5.170	5.150	5.170	5.050	5.250	2,396,000	5.1309	0.19%
2021-05-14	0	5.160	5.160	5.170	4.890	5.180	5,074,146	25,490,485	5.0236	5.160	5.160	5.170	4.890	5.180	5,074,146	5.0236	5.74%
2021-05-13	0	4.880	4.820	4.880	4.680	4.910	4,999,000	23,992,102	4.7994	4.880	4.820	4.880	4.680	4.910	4,999,000	4.7994	-0.20%
2021-05-12	0	4.890	4.880	4.890	4.810	5.100	3,009,500	14,921,567	4.9582	4.890	4.880	4.890	4.810	5.100	3,009,500	4.9582	1.03%
2021-05-11	0	4.840	4.810	4.840	4.640	4.900	1,615,500	7,693,650	4.7624	4.840	4.810	4.840	4.640	4.900	1,615,500	4.7624	3.42%
2021-05-10	0	4.680	4.680	4.710	4.590	4.740	1,574,000	7,363,630	4.6783	4.680	4.680	4.710	4.590	4.740	1,574,000	4.6783	0.00%
2021-05-07	0	4.680	4.680	4.700	4.630	4.890	912,500	4,280,365	4.6908	4.680	4.680	4.700	4.630	4.890	912,500	4.6908	-1.47%
2021-05-06	0	4.750	4.740	4.800	4.620	4.900	1,346,500	6,397,440	4.7512	4.750	4.740	4.800	4.620	4.900	1,346,500	4.7512	-2.06%
2021-05-05	0	4.850	4.850	4.870	4.710	4.880	729,500	3,500,435	4.7984	4.850	4.850	4.870	4.710	4.880	729,500	4.7984	-0.41%
2021-05-04	0	4.870	4.870	4.900	4.850	5.070	863,500	4,230,960	4.8998	4.870	4.870	4.900	4.850	5.070	863,500	4.8998	-1.81%
2021-05-03	0	4.960	4.960	4.990	4.900	5.180	3,120,500	15,698,195	5.0307	4.960	4.960	4.990	4.900	5.180	3,120,500	5.0307	2.69%
2021-04-30	0	4.830	4.780	4.830	4.700	5.000	5,724,000	28,163,780	4.9203	4.830	4.780	4.830	4.700	5.000	5,724,000	4.9203	-1.83%
2021-04-29	0	4.920	4.920	4.970	4.860	5.050	3,665,000	18,183,535	4.9614	4.920	4.920	4.970	4.860	5.050	3,665,000	4.9614	0.82%
2021-04-28	0	4.880	4.880	4.890	4.720	5.030	1,600,000	7,853,855	4.9087	4.880	4.880	4.890	4.720	5.030	1,600,000	4.9087	-1.21%
2021-04-27	0	4.940	4.940	5.000	4.620	5.030	1,962,500	9,455,325	4.8180	4.940	4.940	5.000	4.620	5.030	1,962,500	4.8180	5.11%
2021-04-26	0	4.700	4.700	4.710	4.690	5.250	6,146,382	30,445,295	4.9534	4.700	4.700	4.710	4.690	5.250	6,146,382	4.9534	-6.19%
2021-04-23	0	5.010	5.010	5.020	4.250	5.080	6,382,500	30,931,131	4.8462	5.010	5.010	5.020	4.250	5.080	6,382,500	4.8462	18.72%
2021-04-22	0	4.220	4.200	4.220	4.030	4.430	1,414,000	5,937,945	4.1994	4.220	4.200	4.220	4.030	4.430	1,414,000	4.1994	3.94%
2021-04-21	0	4.060	4.040	4.060	4.040	4.130	710,000	2,885,005	4.0634	4.060	4.040	4.060	4.040	4.130	710,000	4.0634	-0.49%
2021-04-20	0	4.080	4.080	4.100	4.060	4.200	582,500	2,400,370	4.1208	4.080	4.080	4.100	4.060	4.200	582,500	4.1208	-2.39%
2021-04-19	0	4.180	4.130	4.180	4.100	4.200	551,500	2,283,860	4.1412	4.180	4.130	4.180	4.100	4.200	551,500	4.1412	0.24%
2021-04-16	0	4.170	4.140	4.170	4.150	4.230	695,000	2,908,400	4.1847	4.170	4.140	4.170	4.150	4.230	695,000	4.1847	-0.71%
2021-04-15	0	4.200	4.180	4.200	4.160	4.230	598,500	2,513,130	4.1990	4.200	4.180	4.200	4.160	4.230	598,500	4.1990	0.72%
2021-04-14	0	4.170	4.170	4.190	4.160	4.260	285,000	1,195,225	4.1938	4.170	4.170	4.190	4.160	4.260	285,000	4.1938	-0.71%
2021-04-13	0	4.200	4.190	4.200	4.180	4.280	399,500	1,687,825	4.2248	4.200	4.190	4.200	4.180	4.280	399,500	4.2248	0.00%
2021-04-12	0	4.200	4.180	4.200	4.150	4.360	390,000	1,632,105	4.1849	4.200	4.180	4.200	4.150	4.360	390,000	4.1849	0.48%
2021-04-09	0	4.180	4.180	4.210	4.180	4.470	2,256,000	9,563,640	4.2392	4.180	4.180	4.210	4.180	4.470	2,256,000	4.2392	-2.34%
2021-04-08	0	4.280	4.270	4.280	4.200	4.630	2,655,000	11,460,865	4.3167	4.280	4.270	4.280	4.200	4.630	2,655,000	4.3167	-5.93%
2021-04-07	0	4.550	4.550	4.600	4.510	4.850	412,000	1,904,210	4.6219	4.550	4.550	4.600	4.510	4.850	412,000	4.6219	-3.40%
2021-04-01	0	4.710	4.700	4.710	4.440	4.720	876,000	4,076,605	4.6537	4.710	4.700	4.710	4.440	4.720	876,000	4.6537	5.84%
2021-03-31	0	4.450	4.420	4.450	4.410	4.750	486,000	2,186,130	4.4982	4.450	4.420	4.450	4.410	4.750	486,000	4.4982	-1.55%
2021-03-30	0	4.520	4.510	4.520	4.510	4.610	239,000	1,091,580	4.5673	4.520	4.510	4.520	4.510	4.610	239,000	4.5673	-2.16%
2021-03-29	0	4.620	4.600	4.620	4.570	4.730	349,500	1,621,142	4.6385	4.620	4.600	4.620	4.570	4.730	349,500	4.6385	-0.43%
2021-03-26	0	4.640	4.640	4.680	4.490	4.700	319,500	1,476,935	4.6226	4.640	4.640	4.680	4.490	4.700	319,500	4.6226	3.80%
2021-03-25	0	4.470	4.470	4.500	4.290	4.680	689,000	3,057,460	4.4375	4.470	4.470	4.500	4.290	4.680	689,000	4.4375	-0.22%
2021-03-24	0	4.480	4.440	4.480	4.410	4.690	772,500	3,455,140	4.4727	4.480	4.440	4.480	4.410	4.690	772,500	4.4727	-4.27%
2021-03-23	0	4.680	4.680	4.690	4.660	4.890	262,500	1,242,695	4.7341	4.680	4.680	4.690	4.660	4.890	262,500	4.7341	-3.11%
2021-03-22	0	4.830	4.730	4.830	4.610	4.930	690,500	3,272,685	4.7396	4.830	4.730	4.830	4.610	4.930	690,500	4.7396	-1.63%
2021-03-19	0	4.910	4.870	4.910	4.690	5.090	672,500	3,303,960	4.9130	4.910	4.870	4.910	4.690	5.090	672,500	4.9130	-3.54%
2021-03-18	0	5.090	5.000	5.090	4.920	5.100	480,500	2,395,685	4.9858	5.090	5.000	5.090	4.920	5.100	480,500	4.9858	1.80%
2021-03-17	0	5.000	4.950	5.000	4.850	5.000	969,000	4,784,570	4.9376	5.000	4.950	5.000	4.850	5.000	969,000	4.9376	1.01%
2021-03-16	0	4.950	4.840	4.950	4.800	5.000	839,000	4,144,020	4.9392	4.950	4.840	4.950	4.800	5.000	839,000	4.9392	-0.40%
2021-03-15	0	4.970	4.880	4.970	4.740	4.970	341,500	1,660,050	4.8611	4.970	4.880	4.970	4.740	4.970	341,500	4.8611	4.63%
2021-03-12	0	4.750	4.700	4.750	4.550	4.770	641,500	2,999,715	4.6761	4.750	4.700	4.750	4.550	4.770	641,500	4.6761	4.63%
2021-03-11	0	4.540	4.530	4.560	4.500	4.620	308,500	1,403,860	4.5506	4.540	4.530	4.560	4.500	4.620	308,500	4.5506	1.34%
2021-03-10	0	4.480	4.400	4.480	4.360	4.480	755,000	3,334,300	4.4163	4.480	4.400	4.480	4.360	4.480	755,000	4.4163	4.43%
2021-03-09	0	4.290	4.230	4.290	4.220	4.360	788,500	3,378,705	4.2850	4.290	4.230	4.290	4.220	4.360	788,500	4.2850	-1.15%
2021-03-08	0	4.340	4.340	4.380	4.300	4.610	1,283,000	5,707,120	4.4483	4.340	4.340	4.380	4.300	4.610	1,283,000	4.4483	-5.65%
2021-03-05	0	4.600	4.600	4.680	4.580	4.720	748,000	3,479,890	4.6523	4.600	4.600	4.680	4.580	4.720	748,000	4.6523	-2.54%
2021-03-04	0	4.720	4.680	4.690	4.680	4.910	914,000	4,340,760	4.7492	4.720	4.680	4.690	4.680	4.910	914,000	4.7492	-2.28%
2021-03-03	0	4.830	4.820	4.830	4.820	4.920	543,500	2,639,850	4.8571	4.830	4.820	4.830	4.820	4.920	543,500	4.8571	-0.41%
2021-03-02	0	4.850	4.830	4.850	4.710	5.030	1,394,500	6,738,380	4.8321	4.850	4.830	4.850	4.710	5.030	1,394,500	4.8321	-3.77%
2021-03-01	0	5.040	4.990	5.040	4.910	5.170	1,000,000	4,988,850	4.9889	5.040	4.990	5.040	4.910	5.170	1,000,000	4.9889	2.02%
2021-02-26	0	4.940	4.890	4.940	4.680	5.020	1,081,890	5,312,026	4.9100	4.940	4.890	4.940	4.680	5.020	1,081,890	4.9100	-0.80%
2021-02-25	0	4.980	4.980	5.000	4.970	5.230	2,632,000	13,315,425	5.0591	4.980	4.980	5.000	4.970	5.230	2,632,000	5.0591	-1.39%
2021-02-24	0	5.050	5.020	5.080	4.900	5.210	2,059,000	10,388,250	5.0453	5.050	5.020	5.080	4.900	5.210	2,059,000	5.0453	-2.13%
2021-02-23	0	5.160	5.090	5.160	5.050	5.230	1,883,500	9,681,140	5.1400	5.160	5.090	5.160	5.050	5.230	1,883,500	5.1400	-1.15%
2021-02-22	0	5.220	5.140	5.220	5.120	5.450	1,667,500	8,715,200	5.2265	5.220	5.140	5.220	5.120	5.450	1,667,500	5.2265	-0.95%
2021-02-19	0	5.270	5.230	5.270	5.200	5.370	684,000	3,591,505	5.2507	5.270	5.230	5.270	5.200	5.370	684,000	5.2507	0.38%
2021-02-18	0	5.250	5.250	5.320	5.130	5.330	815,500	4,254,885	5.2175	5.250	5.250	5.320	5.130	5.330	815,500	5.2175	-0.57%
2021-02-17	0	5.280	5.260	5.280	5.140	5.360	956,500	5,047,960	5.2775	5.280	5.260	5.280	5.140	5.360	956,500	5.2775	0.38%
2021-02-16	0	5.260	5.260	5.300	5.200	5.690	2,214,000	11,796,582	5.3282	5.260	5.260	5.300	5.200	5.690	2,214,000	5.3282	-4.36%
2021-02-11	0	5.500	5.470	5.500	5.130	5.500	454,500	2,446,200	5.3822	5.500	5.470	5.500	5.130	5.500	454,500	5.3822	4.76%
2021-02-10	0	5.250	5.210	5.250	4.980	5.350	1,979,500	10,240,972	5.1735	5.250	5.210	5.250	4.980	5.350	1,979,500	5.1735	2.34%
2021-02-09	0	5.130	5.090	5.130	4.920	5.380	1,343,000	6,775,175	5.0448	5.130	5.090	5.130	4.920	5.380	1,343,000	5.0448	1.79%
2021-02-08	0	5.040	5.010	5.040	4.920	5.150	2,559,000	12,818,710	5.0093	5.040	5.010	5.040	4.920	5.150	2,559,000	5.0093	-2.14%
2021-02-05	0	5.150	5.100	5.150	5.000	5.270	1,222,500	6,268,625	5.1277	5.150	5.100	5.150	5.000	5.270	1,222,500	5.1277	-0.96%
2021-02-04	0	5.200	5.200	5.260	5.170	5.480	448,000	2,347,715	5.2404	5.200	5.200	5.260	5.170	5.480	448,000	5.2404	-2.07%
2021-02-03	0	5.310	5.260	5.310	5.190	5.500	1,088,000	5,766,480	5.3001	5.310	5.260	5.310	5.190	5.500	1,088,000	5.3001	1.34%
2021-02-02	0	5.240	5.240	5.260	5.200	5.580	917,500	4,912,250	5.3540	5.240	5.240	5.260	5.200	5.580	917,500	5.3540	-4.73%
2021-02-01	0	5.500	5.440	5.500	5.100	5.560	1,529,000	8,103,260	5.2997	5.500	5.440	5.500	5.100	5.560	1,529,000	5.2997	-0.72%
2021-01-29	0	5.540	5.360	5.540	5.350	5.790	756,500	4,134,105	5.4648	5.540	5.360	5.540	5.350	5.790	756,500	5.4648	1.65%
2021-01-28	0	5.450	5.450	5.500	5.380	5.560	443,500	2,418,340	5.4529	5.450	5.450	5.500	5.380	5.560	443,500	5.4529	-2.33%
2021-01-27	0	5.580	5.580	5.650	5.420	5.820	1,054,000	5,891,060	5.5892	5.580	5.580	5.650	5.420	5.820	1,054,000	5.5892	-3.96%
2021-01-26	0	5.810	5.810	5.860	5.790	6.010	669,500	3,912,025	5.8432	5.810	5.810	5.860	5.790	6.010	669,500	5.8432	-3.17%
2021-01-25	0	6.000	5.980	6.000	5.860	6.350	1,594,500	9,677,450	6.0693	6.000	5.980	6.000	5.860	6.350	1,594,500	6.0693	0.67%
2021-01-22	0	5.960	5.930	5.960	5.850	6.000	908,000	5,351,505	5.8937	5.960	5.930	5.960	5.850	6.000	908,000	5.8937	0.85%
2021-01-21	0	5.910	5.850	5.910	5.840	6.130	835,000	4,936,245	5.9117	5.910	5.850	5.910	5.840	6.130	835,000	5.9117	-1.17%
2021-01-20	0	5.980	5.970	5.980	5.850	6.080	766,500	4,563,265	5.9534	5.980	5.970	5.980	5.850	6.080	766,500	5.9534	3.10%
2021-01-19	0	5.800	5.780	5.800	5.760	5.990	1,178,000	6,904,955	5.8616	5.800	5.780	5.800	5.760	5.990	1,178,000	5.8616	-2.68%
2021-01-18	0	5.960	5.950	5.990	5.950	6.160	518,000	3,130,230	6.0429	5.960	5.950	5.990	5.950	6.160	518,000	6.0429	-1.49%
2021-01-15	0	6.050	6.050	6.200	5.960	6.250	1,150,000	7,020,710	6.1050	6.050	6.050	6.200	5.960	6.250	1,150,000	6.1050	-1.79%
2021-01-14	0	6.160	6.150	6.160	5.880	6.300	2,048,000	12,552,062	6.1289	6.160	6.150	6.160	5.880	6.300	2,048,000	6.1289	2.67%
2021-01-13	0	6.000	6.000	6.080	5.790	6.480	2,998,040	18,407,628	6.1399	6.000	6.000	6.080	5.790	6.480	2,998,040	6.1399	4.35%
2021-01-12	0	5.750	5.750	5.760	5.310	5.850	1,348,000	7,662,325	5.6842	5.750	5.750	5.760	5.310	5.850	1,348,000	5.6842	8.90%
2021-01-11	0	5.280	5.280	5.310	5.210	5.370	621,000	3,292,555	5.3020	5.280	5.280	5.310	5.210	5.370	621,000	5.3020	-1.49%
2021-01-08	0	5.360	5.300	5.360	5.080	5.450	411,500	2,167,695	5.2678	5.360	5.300	5.360	5.080	5.450	411,500	5.2678	2.68%
2021-01-07	0	5.220	5.210	5.220	5.160	5.300	639,000	3,343,145	5.2318	5.220	5.210	5.220	5.160	5.300	639,000	5.2318	-3.87%
2021-01-06	0	5.430	5.430	5.460	5.230	5.520	701,000	3,773,252	5.3827	5.430	5.430	5.460	5.230	5.520	701,000	5.3827	1.69%
2021-01-05	0	5.340	5.320	5.350	5.280	5.570	969,000	5,187,860	5.3538	5.340	5.320	5.350	5.280	5.570	969,000	5.3538	-4.30%
2021-01-04	0	5.580	5.540	5.580	5.500	5.810	835,500	4,713,745	5.6418	5.580	5.540	5.580	5.500	5.810	835,500	5.6418	-3.63%
2020-12-31	0	5.790	5.790	5.800	5.580	5.860	522,000	2,976,400	5.7019	5.790	5.790	5.800	5.580	5.860	522,000	5.7019	0.17%
2020-12-30	0	5.780	5.780	5.820	5.740	6.270	1,123,000	6,654,540	5.9257	5.780	5.780	5.820	5.740	6.270	1,123,000	5.9257	-5.71%
2020-12-29	0	6.130	6.100	6.130	6.040	6.290	1,068,500	6,601,020	6.1778	6.130	6.100	6.130	6.040	6.290	1,068,500	6.1778	0.66%
2020-12-28	0	6.090	6.080	6.090	6.060	6.290	838,500	5,152,055	6.1444	6.090	6.080	6.090	6.060	6.290	838,500	6.1444	-2.56%
2020-12-24	0	6.250	6.120	6.250	6.100	6.450	1,450,500	8,999,259	6.2042	6.250	6.120	6.250	6.100	6.450	1,450,500	6.2042	-0.95%
2020-12-23	0	6.310	6.300	6.310	6.200	6.980	2,351,500	14,909,963	6.3406	6.310	6.300	6.310	6.200	6.980	2,351,500	6.3406	-0.94%
2020-12-22	0	6.370	6.320	6.380	6.030	6.570	5,668,500	35,912,129	6.3354	6.370	6.320	6.380	6.030	6.570	5,668,500	6.3354	1.92%
2020-12-21	0	6.250	6.240	6.250	5.360	7.210	8,778,500	56,382,305	6.4228	6.250	6.240	6.250	5.360	7.210	8,778,500	6.4228	18.15%
2020-12-18	0	5.290	5.290	5.300	5.240	5.750	2,251,000	12,174,000	5.4083	5.290	5.290	5.300	5.240	5.750	2,251,000	5.4083	-1.86%
2020-12-17	0	5.390	5.380	5.390	4.990	5.530	2,097,500	11,207,460	5.3432	5.390	5.380	5.390	4.990	5.530	2,097,500	5.3432	8.02%
2020-12-16	0	4.990	4.970	4.990	4.900	5.080	552,500	2,752,165	4.9813	4.990	4.970	4.990	4.900	5.080	552,500	4.9813	-0.20%
2020-12-15	0	5.000	4.970	5.000	4.830	5.000	731,500	3,614,697	4.9415	5.000	4.970	5.000	4.830	5.000	731,500	4.9415	1.21%
2020-12-14	0	4.940	4.870	4.960	4.870	5.060	503,000	2,486,520	4.9434	4.940	4.870	4.960	4.870	5.060	503,000	4.9434	0.41%
2020-12-11	0	4.920	4.880	4.920	4.820	4.940	428,000	2,083,545	4.8681	4.920	4.880	4.920	4.820	4.940	428,000	4.8681	2.50%
2020-12-10	0	4.800	4.740	4.800	4.720	4.880	361,000	1,729,115	4.7898	4.800	4.740	4.800	4.720	4.880	361,000	4.7898	-0.62%
2020-12-09	0	4.830	4.800	4.830	4.690	4.850	403,000	1,935,150	4.8019	4.830	4.800	4.830	4.690	4.850	403,000	4.8019	0.62%
2020-12-08	0	4.800	4.780	4.840	4.770	4.890	404,000	1,939,930	4.8018	4.800	4.780	4.840	4.770	4.890	404,000	4.8018	0.42%
2020-12-07	0	4.780	4.770	4.860	4.760	5.100	355,000	1,756,195	4.9470	4.780	4.770	4.860	4.760	5.100	355,000	4.9470	-5.35%
2020-12-04	0	5.050	4.980	5.050	4.920	5.110	302,500	1,509,100	4.9888	5.050	4.980	5.050	4.920	5.110	302,500	4.9888	-0.20%
2020-12-03	0	5.060	4.960	5.060	4.820	5.100	517,500	2,566,950	4.9603	5.060	4.960	5.060	4.820	5.100	517,500	4.9603	0.20%
2020-12-02	0	5.050	5.020	5.050	5.010	5.210	288,000	1,464,560	5.0853	5.050	5.020	5.050	5.010	5.210	288,000	5.0853	-0.79%
2020-12-01	0	5.090	5.050	5.090	4.750	5.090	417,500	2,041,415	4.8896	5.090	5.050	5.090	4.750	5.090	417,500	4.8896	4.95%
2020-11-30	0	4.850	4.830	4.850	4.800	4.980	557,500	2,713,750	4.8677	4.850	4.830	4.850	4.800	4.980	557,500	4.8677	-2.41%
2020-11-27	0	4.970	4.970	4.990	4.900	5.000	248,500	1,227,172	4.9383	4.970	4.970	4.990	4.900	5.000	248,500	4.9383	0.81%
2020-11-26	0	4.930	4.930	5.010	4.850	5.100	664,500	3,280,655	4.9370	4.930	4.930	5.010	4.850	5.100	664,500	4.9370	-0.60%
2020-11-25	0	4.960	4.960	5.000	4.930	5.090	241,000	1,211,980	5.0290	4.960	4.960	5.000	4.930	5.090	241,000	5.0290	-0.80%
2020-11-24	0	5.000	4.940	5.000	4.850	5.200	633,000	3,148,850	4.9745	5.000	4.940	5.000	4.850	5.200	633,000	4.9745	-3.10%
2020-11-23	0	5.160	5.130	5.160	5.110	5.410	622,500	3,266,720	5.2477	5.160	5.130	5.160	5.110	5.410	622,500	5.2477	-5.32%
2020-11-20	0	5.450	5.410	5.450	5.310	5.640	596,000	3,265,055	5.4783	5.450	5.410	5.450	5.310	5.640	596,000	5.4783	-0.37%
2020-11-19	0	5.470	5.440	5.470	5.160	5.780	1,622,000	8,934,727	5.5085	5.470	5.440	5.470	5.160	5.780	1,622,000	5.5085	8.53%
2020-11-18	0	5.040	5.040	5.080	4.950	5.100	657,000	3,315,775	5.0468	5.040	5.040	5.080	4.950	5.100	657,000	5.0468	-0.20%
2020-11-17	0	5.050	5.020	5.050	4.970	5.100	1,224,000	6,148,195	5.0230	5.050	5.020	5.050	4.970	5.100	1,224,000	5.0230	-0.20%
2020-11-16	0	5.060	5.060	5.080	4.880	5.080	1,195,500	5,959,350	4.9848	5.060	5.060	5.080	4.880	5.080	1,195,500	4.9848	1.00%
2020-11-13	0	5.010	5.010	5.040	4.510	5.100	2,860,000	13,960,775	4.8814	5.010	5.010	5.040	4.510	5.100	2,860,000	4.8814	9.87%
2020-11-12	0	4.560	4.560	4.650	4.250	5.130	2,963,000	14,286,160	4.8215	4.560	4.560	4.650	4.250	5.130	2,963,000	4.8215	7.29%
2020-11-11	0	4.250	4.160	4.250	3.890	4.300	1,292,500	5,161,300	3.9933	4.250	4.160	4.250	3.890	4.300	1,292,500	3.9933	7.32%
2020-11-10	0	3.960	3.940	3.960	3.890	4.040	463,500	1,821,420	3.9297	3.960	3.940	3.960	3.890	4.040	463,500	3.9297	1.80%
2020-11-09	0	3.890	3.870	3.880	3.860	3.950	482,000	1,876,810	3.8938	3.890	3.870	3.880	3.860	3.950	482,000	3.8938	-0.51%
2020-11-06	0	3.910	3.900	3.910	3.890	3.990	415,500	1,621,570	3.9027	3.910	3.900	3.910	3.890	3.990	415,500	3.9027	-0.51%
2020-11-05	0	3.930	3.880	3.980	3.850	3.960	976,500	3,811,995	3.9037	3.930	3.880	3.980	3.850	3.960	976,500	3.9037	0.26%
2020-11-04	0	3.920	3.890	3.920	3.880	4.040	799,000	3,130,850	3.9185	3.920	3.890	3.920	3.880	4.040	799,000	3.9185	0.51%
2020-11-03	0	3.900	3.870	3.900	3.870	4.100	858,500	3,397,130	3.9571	3.900	3.870	3.900	3.870	4.100	858,500	3.9571	-0.26%
2020-11-02	0	3.910	3.910	3.930	3.860	4.230	1,742,000	6,939,455	3.9836	3.910	3.910	3.930	3.860	4.230	1,742,000	3.9836	-7.57%
2020-10-30	0	4.230	4.200	4.230	4.180	4.470	543,500	2,353,700	4.3306	4.230	4.200	4.230	4.180	4.470	543,500	4.3306	-4.94%
2020-10-29	0	4.450	4.450	4.480	4.360	4.610	350,000	1,564,430	4.4698	4.450	4.450	4.480	4.360	4.610	350,000	4.4698	-1.55%
2020-10-28	0	4.520	4.460	4.520	4.480	4.720	600,000	2,726,355	4.5439	4.520	4.460	4.520	4.480	4.720	600,000	4.5439	-0.88%
2020-10-27	0	4.560	4.560	4.570	4.370	4.690	563,000	2,554,440	4.5372	4.560	4.560	4.570	4.370	4.690	563,000	4.5372	0.00%
2020-10-23	0	4.560	4.560	4.570	4.450	4.700	407,500	1,852,817	4.5468	4.560	4.560	4.570	4.450	4.700	407,500	4.5468	0.00%
2020-10-22	0	4.560	4.550	4.560	4.510	4.680	126,000	572,512	4.5437	4.560	4.550	4.560	4.510	4.680	126,000	4.5437	0.00%
2020-10-21	0	4.560	4.500	4.570	4.410	4.620	592,000	2,691,310	4.5461	4.560	4.500	4.570	4.410	4.620	592,000	4.5461	-1.30%
2020-10-20	0	4.620	4.620	4.650	4.600	4.700	329,500	1,529,310	4.6413	4.620	4.620	4.650	4.600	4.700	329,500	4.6413	-1.70%
2020-10-19	0	4.700	4.700	4.710	4.580	4.730	4,081,000	19,043,527	4.6664	4.700	4.700	4.710	4.580	4.730	4,081,000	4.6664	4.44%
2020-10-16	0	4.500	4.480	4.500	4.420	4.770	844,000	3,832,752	4.5412	4.500	4.480	4.500	4.420	4.770	844,000	4.5412	-0.66%
2020-10-15	0	4.530	4.500	4.530	4.470	4.880	1,313,500	6,011,745	4.5769	4.530	4.500	4.530	4.470	4.880	1,313,500	4.5769	-5.43%
2020-10-14	0	4.790	4.750	4.790	4.710	4.940	1,023,500	4,908,355	4.7957	4.790	4.750	4.790	4.710	4.940	1,023,500	4.7957	-0.42%
2020-10-12	0	4.810	4.820	4.830	4.750	4.850	804,500	3,856,325	4.7934	4.810	4.820	4.830	4.750	4.850	804,500	4.7934	0.00%
2020-10-09	0	4.810	4.780	4.820	4.750	4.890	335,000	1,607,105	4.7973	4.810	4.780	4.820	4.750	4.890	335,000	4.7973	-1.64%
2020-10-08	0	4.890	4.840	4.890	4.740	4.980	485,500	2,359,310	4.8595	4.890	4.840	4.890	4.740	4.980	485,500	4.8595	-1.61%
2020-10-07	0	4.970	4.970	5.010	4.960	5.070	421,000	2,108,215	5.0076	4.970	4.970	5.010	4.960	5.070	421,000	5.0076	-1.78%
2020-10-06	0	5.060	5.060	5.100	5.010	5.280	911,000	4,672,660	5.1292	5.060	5.060	5.100	5.010	5.280	911,000	5.1292	-1.75%
2020-10-05	0	5.150	5.110	5.170	4.900	5.180	373,000	1,880,925	5.0427	5.150	5.110	5.170	4.900	5.180	373,000	5.0427	3.21%
2020-09-30	0	4.990	4.980	5.000	4.960	5.090	300,000	1,507,665	5.0256	4.990	4.980	5.000	4.960	5.090	300,000	5.0256	-2.92%
2020-09-29	0	5.140	5.070	5.140	4.860	5.180	238,500	1,203,532	5.0463	5.140	5.070	5.140	4.860	5.180	238,500	5.0463	3.01%
2020-09-28	0	4.990	5.000	5.030	4.920	5.050	3,451,000	17,306,655	5.0150	4.990	5.000	5.030	4.920	5.050	3,451,000	5.0150	0.00%
2020-09-25	0	4.990	4.980	5.000	4.860	5.010	1,492,000	7,434,725	4.9831	4.990	4.980	5.000	4.860	5.010	1,492,000	4.9831	0.81%
2020-09-24	0	4.950	4.840	4.950	4.820	5.070	535,500	2,626,670	4.9051	4.950	4.840	4.950	4.820	5.070	535,500	4.9051	-2.75%
2020-09-23	0	5.090	5.030	5.100	4.850	5.150	236,500	1,183,770	5.0054	5.090	5.030	5.100	4.850	5.150	236,500	5.0054	-0.59%
2020-09-22	0	5.120	5.090	5.120	4.880	5.320	1,137,500	5,822,294	5.1185	5.120	5.090	5.120	4.880	5.320	1,137,500	5.1185	-1.35%
2020-09-21	0	5.190	5.170	5.220	4.980	5.520	314,500	1,621,410	5.1555	5.190	5.170	5.220	4.980	5.520	314,500	5.1555	-0.19%
2020-09-18	0	5.200	5.190	5.200	5.000	5.310	1,973,500	10,200,950	5.1690	5.200	5.190	5.200	5.000	5.310	1,973,500	5.1690	2.97%
2020-09-17	0	5.050	5.010	5.100	4.960	5.170	427,000	2,154,850	5.0465	5.050	5.010	5.100	4.960	5.170	427,000	5.0465	-1.37%
2020-09-16	0	5.120	5.120	5.140	5.090	5.230	529,500	2,736,467	5.1680	5.120	5.120	5.140	5.090	5.230	529,500	5.1680	-1.35%
2020-09-15	0	5.190	5.190	5.200	5.000	5.240	1,076,500	5,587,340	5.1903	5.190	5.190	5.200	5.000	5.240	1,076,500	5.1903	2.57%
2020-09-14	0	5.060	5.060	5.070	5.020	5.520	1,156,500	5,968,362	5.1607	5.060	5.060	5.070	5.020	5.520	1,156,500	5.1607	-8.33%
2020-09-11	0	5.520	5.510	5.520	5.500	5.640	377,000	2,086,895	5.5355	5.520	5.510	5.520	5.500	5.640	377,000	5.5355	-3.16%
2020-09-10	0	5.700	5.700	5.800	5.700	5.970	159,500	931,350	5.8392	5.700	5.700	5.800	5.700	5.970	159,500	5.8392	-1.55%
2020-09-09	0	5.790	5.790	5.800	5.790	5.830	354,500	2,056,905	5.8023	5.790	5.790	5.800	5.790	5.830	354,500	5.8023	-0.69%
2020-09-08	0	5.830	5.820	5.830	5.800	6.050	441,000	2,585,285	5.8623	5.830	5.820	5.830	5.800	6.050	441,000	5.8623	-2.35%
2020-09-07	0	5.970	5.970	6.030	5.920	6.130	280,500	1,683,850	6.0030	5.970	5.970	6.030	5.920	6.130	280,500	6.0030	-0.33%
2020-09-04	0	5.990	5.980	6.040	5.970	6.110	956,500	5,754,450	6.0162	5.990	5.980	6.040	5.970	6.110	956,500	6.0162	-2.28%
2020-09-03	0	6.130	6.130	6.150	6.000	6.200	462,000	2,828,170	6.1216	6.130	6.130	6.150	6.000	6.200	462,000	6.1216	-0.16%
2020-09-02	0	6.140	6.100	6.140	5.980	6.160	303,000	1,842,925	6.0823	6.140	6.100	6.140	5.980	6.160	303,000	6.0823	1.49%
2020-09-01	0	6.050	6.000	6.060	5.840	6.050	1,105,000	6,572,960	5.9484	6.050	6.000	6.060	5.840	6.050	1,105,000	5.9484	4.31%
2020-08-31	0	5.800	5.800	5.810	5.800	6.040	991,500	5,800,975	5.8507	5.800	5.800	5.810	5.800	6.040	991,500	5.8507	-2.68%
2020-08-28	0	5.960	5.960	6.000	5.900	6.600	2,037,000	12,279,250	6.0281	5.960	5.960	6.000	5.900	6.600	2,037,000	6.0281	-1.81%
2020-08-27	0	6.070	6.070	6.100	6.020	6.350	1,788,500	10,977,595	6.1379	6.070	6.070	6.100	6.020	6.350	1,788,500	6.1379	-4.41%
2020-08-26	0	6.350	6.310	6.340	6.250	6.500	571,500	3,645,330	6.3785	6.350	6.310	6.340	6.250	6.500	571,500	6.3785	1.76%
2020-08-25	0	6.240	6.240	6.250	6.220	6.680	795,000	5,039,630	6.3392	6.240	6.240	6.250	6.220	6.680	795,000	6.3392	-3.55%
2020-08-24	0	6.470	6.440	6.490	6.330	6.640	2,022,000	13,300,362	6.5778	6.470	6.440	6.490	6.330	6.640	2,022,000	6.5778	-2.56%
2020-08-21	0	6.640	6.590	6.640	6.560	6.930	1,298,500	8,643,585	6.6566	6.640	6.590	6.640	6.560	6.930	1,298,500	6.6566	-4.05%
2020-08-20	0	6.920	6.820	6.920	6.790	7.300	1,295,500	8,996,685	6.9446	6.920	6.820	6.920	6.790	7.300	1,295,500	6.9446	-3.22%
2020-08-19	0	7.150	7.140	7.150	7.110	7.400	10,820,187	77,558,304	7.1679	7.150	7.140	7.150	7.110	7.400	10,820,187	7.1679	0.99%
2020-08-18	0	7.080	7.080	7.090	7.010	7.700	4,115,000	29,305,846	7.1217	7.080	7.080	7.090	7.010	7.700	4,115,000	7.1217	2.16%
2020-08-17	0	6.930	6.920	6.930	5.640	9.000	8,320,500	57,465,647	6.9065	6.930	6.920	6.930	5.640	9.000	8,320,500	6.9065	-7.48%
2020-08-14	0	7.490	7.460	7.490	7.220	7.560	1,747,000	12,949,255	7.4123	7.490	7.460	7.490	7.220	7.560	1,747,000	7.4123	3.45%
2020-08-13	0	7.240	7.240	7.320	7.120	7.400	489,500	3,556,355	7.2653	7.240	7.240	7.320	7.120	7.400	489,500	7.2653	2.55%
2020-08-12	0	7.060	7.060	7.140	7.050	7.230	485,500	3,461,520	7.1298	7.060	7.060	7.140	7.050	7.230	485,500	7.1298	-1.94%
2020-08-11	0	7.200	7.080	7.200	7.040	7.390	480,000	3,475,220	7.2400	7.200	7.080	7.200	7.040	7.390	480,000	7.2400	-0.41%
2020-08-10	0	7.230	7.170	7.240	7.060	7.330	372,000	2,672,695	7.1847	7.230	7.170	7.240	7.060	7.330	372,000	7.1847	-1.36%
2020-08-07	0	7.330	7.250	7.330	7.150	7.430	536,500	3,900,060	7.2695	7.330	7.250	7.330	7.150	7.430	536,500	7.2695	0.14%
2020-08-06	0	7.320	7.300	7.320	7.260	7.380	215,000	1,574,120	7.3215	7.320	7.300	7.320	7.260	7.380	215,000	7.3215	-0.81%
2020-08-05	0	7.380	7.270	7.390	7.220	7.420	636,500	4,681,125	7.3545	7.380	7.270	7.390	7.220	7.420	636,500	7.3545	0.00%
2020-08-04	0	7.380	7.380	7.390	7.250	7.530	708,000	5,274,730	7.4502	7.380	7.380	7.390	7.250	7.530	708,000	7.4502	-1.20%
2020-08-03	0	7.470	7.350	7.470	7.100	7.500	924,000	6,826,677	7.3882	7.470	7.350	7.470	7.100	7.500	924,000	7.3882	6.71%
2020-07-31	0	7.000	6.920	7.000	6.780	7.050	903,500	6,260,525	6.9292	7.000	6.920	7.000	6.780	7.050	903,500	6.9292	2.34%
2020-07-30	0	6.840	6.780	6.840	6.810	7.100	201,500	1,401,660	6.9561	6.840	6.780	6.840	6.810	7.100	201,500	6.9561	1.03%
2020-07-29	0	6.770	6.760	6.770	6.680	6.850	2,556,500	17,240,995	6.7440	6.770	6.760	6.770	6.680	6.850	2,556,500	6.7440	0.30%
2020-07-28	0	6.750	6.730	6.740	6.600	6.840	965,000	6,477,010	6.7119	6.750	6.730	6.740	6.600	6.840	965,000	6.7119	0.00%
2020-07-27	0	6.750	6.700	6.730	6.620	6.980	1,909,000	12,973,440	6.7959	6.750	6.700	6.730	6.620	6.980	1,909,000	6.7959	-1.60%
2020-07-24	0	6.860	6.860	6.880	6.830	7.220	1,590,500	11,110,210	6.9854	6.860	6.860	6.880	6.830	7.220	1,590,500	6.9854	-3.92%
2020-07-23	0	7.140	7.120	7.140	7.030	7.190	2,377,000	17,045,160	7.1709	7.140	7.120	7.140	7.030	7.190	2,377,000	7.1709	0.28%
2020-07-22	0	7.120	7.060	7.120	7.050	7.510	1,769,500	12,943,323	7.3147	7.120	7.060	7.120	7.050	7.510	1,769,500	7.3147	-4.30%
2020-07-21	0	7.440	7.420	7.440	7.010	7.510	1,864,459	13,608,756	7.2990	7.440	7.420	7.440	7.010	7.510	1,864,459	7.2990	6.29%
2020-07-20	0	7.000	7.000	7.060	6.930	7.070	1,234,500	8,671,830	7.0246	7.000	7.000	7.060	6.930	7.070	1,234,500	7.0246	-0.43%
2020-07-17	0	7.030	7.030	7.050	6.940	7.120	808,000	5,692,117	7.0447	7.030	7.030	7.050	6.940	7.120	808,000	7.0447	-0.99%
2020-07-16	0	7.100	7.030	7.120	6.920	7.300	1,214,000	8,603,640	7.0870	7.100	7.030	7.120	6.920	7.300	1,214,000	7.0870	-2.87%
2020-07-15	0	7.310	7.300	7.310	6.930	7.500	2,445,000	17,636,728	7.2134	7.310	7.300	7.310	6.930	7.500	2,445,000	7.2134	-1.35%
2020-07-14	0	7.410	7.370	7.410	7.310	7.610	2,601,000	19,404,154	7.4603	7.410	7.370	7.410	7.310	7.610	2,601,000	7.4603	-1.46%
2020-07-13	0	7.520	7.360	7.520	7.220	7.520	4,121,500	30,375,120	7.3699	7.520	7.360	7.520	7.220	7.520	4,121,500	7.3699	1.62%
2020-07-10	0	7.400	7.390	7.400	7.250	7.510	21,730,500	159,184,600	7.3254	7.400	7.390	7.400	7.250	7.510	21,730,500	7.3254	-1.46%
2020-07-09	0	7.510	7.500	7.510	7.300	7.590	2,599,000	19,442,980	7.4809	7.510	7.500	7.510	7.300	7.590	2,599,000	7.4809	-0.27%
2020-07-08	0	7.530	7.530	7.550	7.350	7.810	3,244,000	24,512,477	7.5563	7.530	7.530	7.550	7.350	7.810	3,244,000	7.5563	0.13%
2020-07-07	0	7.520	7.420	7.530	7.420	8.100	4,029,280	31,404,107	7.7940	7.520	7.420	7.530	7.420	8.100	4,029,280	7.7940	-3.59%
2020-07-06	0	7.800	7.690	7.800	7.690	8.100	8,183,500	64,468,465	7.8779	7.800	7.690	7.800	7.690	8.100	8,183,500	7.8779	-2.50%
2020-07-03	0	8.000	7.980	8.000	7.960	8.220	9,107,000	73,144,160	8.0316	8.000	7.980	8.000	7.960	8.220	9,107,000	8.0316	-0.87%
2020-07-02	0	8.070	8.060	8.070	7.170	8.090	15,111,100	115,848,938	7.6665	8.070	8.060	8.070	7.170	8.090	15,111,100	7.6665	13.98%
2020-06-30	0	7.080	7.080	7.100	7.050	7.150	6,089,500	43,150,722	7.0861	7.080	7.080	7.100	7.050	7.150	6,089,500	7.0861	0.43%
2020-06-29	0	7.050	7.050	7.060	6.980	7.150	5,009,000	35,274,260	7.0422	7.050	7.050	7.060	6.980	7.150	5,009,000	7.0422	0.57%
2020-06-26	0	7.010	6.990	7.010	6.930	7.200	4,676,500	32,847,925	7.0240	7.010	6.990	7.010	6.930	7.200	4,676,500	7.0240	0.14%
2020-06-24	0	7.000	6.990	7.000	6.920	7.050	4,110,885	28,763,693	6.9970	7.000	6.990	7.000	6.920	7.050	4,110,885	6.9970	0.00%
2020-06-23	0	7.000	6.990	7.000	6.930	7.070	5,477,000	38,388,200	7.0090	7.000	6.990	7.000	6.930	7.070	5,477,000	7.0090	-0.14%
2020-06-22	0	7.010	7.010	7.030	6.800	7.420	4,232,000	29,873,780	7.0590	7.010	7.010	7.030	6.800	7.420	4,232,000	7.0590	0.43%
2020-06-19	0	6.980	6.890	6.980	5.800	7.190	8,957,205	60,025,932	6.7014	6.980	6.890	6.980	5.800	7.190	8,957,205	6.7014	27.37%
2020-06-18	0	5.480	5.480	5.490	5.180	5.500	2,987,500	16,165,510	5.4110	5.480	5.480	5.490	5.180	5.500	2,987,500	5.4110	6.41%
2020-06-17	0	5.150	5.150	5.200	5.100	5.200	438,500	2,258,820	5.1512	5.150	5.150	5.200	5.100	5.200	438,500	5.1512	3.00%
2020-06-16	0	5.000	5.000	5.050	4.990	5.200	698,000	3,550,965	5.0873	5.000	5.000	5.050	4.990	5.200	698,000	5.0873	0.60%
2020-06-15	0	4.970	4.970	5.020	4.580	5.340	1,126,500	5,718,870	5.0767	4.970	4.970	5.020	4.580	5.340	1,126,500	5.0767	11.19%
2020-06-12	0	4.470	4.450	4.470	4.310	4.600	576,000	2,582,835	4.4841	4.470	4.450	4.470	4.310	4.600	576,000	4.4841	-2.83%
2020-06-11	0	4.600	4.600	4.640	4.560	4.770	382,000	1,770,120	4.6338	4.600	4.600	4.640	4.560	4.770	382,000	4.6338	0.00%
2020-06-10	0	4.600	4.520	4.610	4.540	4.680	271,000	1,245,675	4.5966	4.600	4.520	4.610	4.540	4.680	271,000	4.5966	-1.29%
2020-06-09	0	4.660	4.580	4.680	4.580	4.720	305,000	1,413,835	4.6355	4.660	4.580	4.680	4.580	4.720	305,000	4.6355	-0.43%
2020-06-08	0	4.680	4.590	4.680	4.520	4.840	302,100	1,407,501	4.6591	4.680	4.590	4.680	4.520	4.840	302,100	4.6591	0.00%
2020-06-05	0	4.680	4.610	4.680	4.380	4.680	277,500	1,253,865	4.5184	4.680	4.610	4.680	4.380	4.680	277,500	4.5184	2.86%
2020-06-04	0	4.550	4.550	4.610	4.540	4.750	306,000	1,413,495	4.6193	4.550	4.550	4.610	4.540	4.750	306,000	4.6193	-2.99%
2020-06-03	0	4.690	4.690	4.700	4.620	4.830	449,500	2,128,090	4.7343	4.690	4.690	4.700	4.620	4.830	449,500	4.7343	-1.68%
2020-06-02	0	4.770	4.770	4.800	4.710	4.920	281,500	1,355,120	4.8139	4.770	4.770	4.800	4.710	4.920	281,500	4.8139	-0.21%
2020-06-01	0	4.780	4.780	4.800	4.680	4.850	244,500	1,175,585	4.8081	4.780	4.780	4.800	4.680	4.850	244,500	4.8081	1.49%
2020-05-29	0	4.710	4.700	4.710	4.550	4.710	291,900	1,360,674	4.6614	4.710	4.700	4.710	4.550	4.710	291,900	4.6614	1.95%
2020-05-28	0	4.620	4.610	4.650	4.390	4.780	280,000	1,265,355	4.5191	4.620	4.610	4.650	4.390	4.780	280,000	4.5191	0.87%
2020-05-27	0	4.580	4.490	4.580	4.300	4.610	329,500	1,476,945	4.4824	4.580	4.490	4.580	4.300	4.610	329,500	4.4824	7.01%
2020-05-26	0	4.280	4.280	4.300	4.110	4.400	275,500	1,173,910	4.2610	4.280	4.280	4.300	4.110	4.400	275,500	4.2610	3.63%
2020-05-25	0	4.130	4.100	4.190	3.910	4.270	408,000	1,667,625	4.0873	4.130	4.100	4.190	3.910	4.270	408,000	4.0873	-2.36%
2020-05-22	0	4.230	4.230	4.300	4.190	4.860	1,090,000	4,801,785	4.4053	4.230	4.230	4.300	4.190	4.860	1,090,000	4.4053	-12.78%
2020-05-21	0	4.850	4.800	4.850	4.780	5.250	1,133,000	5,649,990	4.9868	4.850	4.800	4.850	4.780	5.250	1,133,000	4.9868	-4.34%
2020-05-20	0	5.070	5.060	5.070	4.880	5.330	1,308,000	6,677,470	5.1051	5.070	5.060	5.070	4.880	5.330	1,308,000	5.1051	-4.16%
2020-05-19	0	5.290	5.260	5.290	4.600	5.890	5,929,500	31,547,142	5.3204	5.290	5.260	5.290	4.600	5.890	5,929,500	5.3204	3.12%
2020-05-18	0	5.130	5.130	5.220	4.530	5.700	5,581,024	29,656,761	5.3139	5.130	5.130	5.220	4.530	5.700	5,581,024	5.3139	15.28%
2020-05-15	0	4.450	4.430	4.450	3.900	4.580	3,342,980	14,702,394	4.3980	4.450	4.430	4.450	3.900	4.580	3,342,980	4.3980	15.89%
2020-05-14	0	3.840	3.810	3.840	3.100	3.930	1,438,500	5,242,410	3.6444	3.840	3.810	3.840	3.100	3.930	1,438,500	3.6444	23.87%
2020-05-13	0	3.100	3.080	3.150	3.000	3.200	4,831,000	14,629,665	3.0283	3.100	3.080	3.150	3.000	3.200	4,831,000	3.0283	3.33%
2020-05-12	0	3.000	3.000	3.020	2.940	3.010	206,500	618,495	2.9951	3.000	3.000	3.020	2.940	3.010	206,500	2.9951	0.00%
2020-05-11	0	3.000	2.980	3.000	2.980	3.040	112,500	337,475	2.9998	3.000	2.980	3.000	2.980	3.040	112,500	2.9998	0.67%
2020-05-08	0	2.980	2.990	3.040	2.970	3.000	54,000	161,370	2.9883	2.980	2.990	3.040	2.970	3.000	54,000	2.9883	-0.33%
2020-05-07	0	2.990	2.910	2.990	2.940	3.120	104,000	311,440	2.9946	2.990	2.910	2.990	2.940	3.120	104,000	2.9946	2.75%
2020-05-06	0	2.910	2.900	2.920	2.880	2.960	73,500	214,030	2.9120	2.910	2.900	2.920	2.880	2.960	73,500	2.9120	1.39%
2020-05-05	0	2.870	2.850	2.870	2.780	2.920	83,500	239,305	2.8659	2.870	2.850	2.870	2.780	2.920	83,500	2.8659	-0.69%
2020-05-04	0	2.890	2.890	2.960	2.880	2.990	169,500	495,880	2.9255	2.890	2.890	2.960	2.880	2.990	169,500	2.9255	-3.67%
2020-04-29	0	3.000	2.970	3.000	2.990	3.080	143,500	434,785	3.0299	3.000	2.970	3.000	2.990	3.080	143,500	3.0299	0.00%
2020-04-28	0	3.000	2.970	3.000	2.920	3.030	730,500	2,190,660	2.9989	3.000	2.970	3.000	2.920	3.030	730,500	2.9989	-1.64%
2020-04-27	0	3.050	3.060	3.090	2.950	3.420	677,500	2,107,095	3.1101	3.050	3.060	3.090	2.950	3.420	677,500	3.1101	2.01%
2020-04-24	0	2.990	2.990	3.100	2.970	3.000	22,500	67,195	2.9864	2.990	2.990	3.100	2.970	3.000	22,500	2.9864	-0.66%
2020-04-23	0	3.010	3.000	3.030	2.950	3.090	372,000	1,121,780	3.0155	3.010	3.000	3.030	2.950	3.090	372,000	3.0155	0.00%
2020-04-22	0	3.010	3.010	3.050	2.980	3.020	187,500	563,260	3.0041	3.010	3.010	3.050	2.980	3.020	187,500	3.0041	0.33%
2020-04-21	0	3.000	2.980	3.010	2.920	3.050	80,500	240,240	2.9843	3.000	2.980	3.010	2.920	3.050	80,500	2.9843	-0.33%
2020-04-20	0	3.010	3.020	3.050	3.000	3.050	318,500	959,805	3.0135	3.010	3.020	3.050	3.000	3.050	318,500	3.0135	0.67%
2020-04-17	0	2.990	2.980	3.100	2.990	3.010	130,000	390,145	3.0011	2.990	2.980	3.100	2.990	3.010	130,000	3.0011	-0.33%
2020-04-16	0	3.000	3.010	3.100	3.000	3.050	169,000	507,785	3.0046	3.000	3.010	3.100	3.000	3.050	169,000	3.0046	-0.66%
2020-04-15	0	3.020	3.010	3.050	3.010	3.080	70,000	212,395	3.0342	3.020	3.010	3.050	3.010	3.080	70,000	3.0342	-0.98%
2020-04-14	0	3.050	3.020	3.050	2.900	3.050	74,000	220,110	2.9745	3.050	3.020	3.050	2.900	3.050	74,000	2.9745	2.01%
2020-04-09	0	2.990	2.990	3.300	2.990	3.310	241,500	729,125	3.0192	2.990	2.990	3.300	2.990	3.310	241,500	3.0192	-1.97%
2020-04-08	0	3.050	3.060	3.090	2.960	3.050	69,500	208,675	3.0025	3.050	3.060	3.090	2.960	3.050	69,500	3.0025	6.64%
2020-04-07	0	2.860	2.870	2.920	2.800	3.040	82,000	240,255	2.9299	2.860	2.870	2.920	2.800	3.040	82,000	2.9299	-4.67%
2020-04-06	0	3.000	3.010	3.040	2.990	3.020	81,000	243,060	3.0007	3.000	3.010	3.040	2.990	3.020	81,000	3.0007	0.00%
2020-04-03	0	3.000	2.970	3.200	2.970	3.060	105,000	315,550	3.0052	3.000	2.970	3.200	2.970	3.060	105,000	3.0052	0.00%
2020-04-02	0	3.000	3.010	3.140	2.960	3.350	43,000	132,495	3.0813	3.000	3.010	3.140	2.960	3.350	43,000	3.0813	-1.32%
2020-04-01	0	3.040	3.040	3.200	2.970	3.090	167,500	508,935	3.0384	3.040	3.040	3.200	2.970	3.090	167,500	3.0384	-0.33%
2020-03-31	0	3.050	2.940	3.100	2.890	3.100	18,000	54,045	3.0025	3.050	2.940	3.100	2.890	3.100	18,000	3.0025	3.39%
2020-03-30	0	2.950	2.960	3.070	2.930	3.070	23,000	68,695	2.9867	2.950	2.960	3.070	2.930	3.070	23,000	2.9867	0.68%
2020-03-27	0	2.930	2.880	2.930	2.980	3.150	22,000	67,690	3.0768	2.930	2.880	2.930	2.980	3.150	22,000	3.0768	-5.79%
2020-03-26	0	3.110	3.110	3.410	3.110	3.420	4,000	12,595	3.1488	3.110	3.110	3.410	3.110	3.420	4,000	3.1488	-3.72%
2020-03-25	0	3.230	3.210	3.280	3.150	3.280	73,500	235,237	3.2005	3.230	3.210	3.280	3.150	3.280	73,500	3.2005	2.54%
2020-03-24	0	3.150	3.070	3.150	3.000	3.180	116,000	362,612	3.1260	3.150	3.070	3.150	3.000	3.180	116,000	3.1260	5.00%
2020-03-23	0	3.000	3.010	3.120	3.000	3.250	13,500	41,490	3.0733	3.000	3.010	3.120	3.000	3.250	13,500	3.0733	-9.37%
2020-03-20	0	3.310	3.310	3.590	3.300	4.000	296,000	1,046,565	3.5357	3.310	3.310	3.590	3.300	4.000	296,000	3.5357	10.33%
2020-03-19	0	3.000	2.950	3.000	2.470	3.000	188,500	494,840	2.6251	3.000	2.950	3.000	2.470	3.000	188,500	2.6251	3.45%
2020-03-18	0	2.900	2.790	2.900	2.790	3.230	347,500	1,020,065	2.9354	2.900	2.790	2.900	2.790	3.230	347,500	2.9354	-8.81%
2020-03-17	0	3.180	3.180	3.200	3.110	3.430	114,500	364,770	3.1858	3.180	3.180	3.200	3.110	3.430	114,500	3.1858	-6.47%
2020-03-16	0	3.400	3.390	3.400	3.370	3.610	38,500	132,035	3.4295	3.400	3.390	3.400	3.370	3.610	38,500	3.4295	-5.56%
2020-03-13	0	3.600	3.430	3.600	3.390	3.600	87,648	296,395	3.3817	3.600	3.430	3.600	3.390	3.600	87,648	3.3817	4.35%
2020-03-12	0	3.450	3.430	3.450	3.420	3.840	221,500	800,600	3.6144	3.450	3.430	3.450	3.420	3.840	221,500	3.6144	-9.21%
2020-03-11	0	3.800	3.780	3.830	3.760	3.880	97,000	368,020	3.7940	3.800	3.780	3.830	3.760	3.880	97,000	3.7940	-0.78%
2020-03-10	0	3.830	3.800	3.850	3.660	3.890	165,000	618,940	3.7512	3.830	3.800	3.850	3.660	3.890	165,000	3.7512	3.51%
2020-03-09	0	3.700	3.700	3.740	3.680	3.810	48,500	180,840	3.7287	3.700	3.700	3.740	3.680	3.810	48,500	3.7287	-2.63%
2020-03-06	0	3.800	3.780	3.800	3.700	3.850	211,000	801,395	3.7981	3.800	3.780	3.800	3.700	3.850	211,000	3.7981	-0.26%
2020-03-05	0	3.810	3.820	3.880	3.780	4.010	387,000	1,478,475	3.8203	3.810	3.820	3.880	3.780	4.010	387,000	3.8203	-4.75%
2020-03-04	0	4.000	3.930	4.000	3.950	4.000	34,000	135,685	3.9907	4.000	3.930	4.000	3.950	4.000	34,000	3.9907	-1.23%
2020-03-03	0	4.050	4.100	4.120	3.940	4.140	97,000	396,325	4.0858	4.050	4.100	4.120	3.940	4.140	97,000	4.0858	0.00%
2020-03-02	0	4.050	4.060	4.160	3.820	4.200	43,000	174,000	4.0465	4.050	4.060	4.160	3.820	4.200	43,000	4.0465	1.25%
2020-02-28	0	4.000	3.880	4.000	3.910	4.080	53,500	212,660	3.9750	4.000	3.880	4.000	3.910	4.080	53,500	3.9750	-1.96%
2020-02-27	0	4.080	4.000	4.100	4.080	4.120	6,500	26,635	4.0977	4.080	4.000	4.100	4.080	4.120	6,500	4.0977	-1.21%
2020-02-26	0	4.130	4.050	4.130	3.800	4.140	29,000	112,735	3.8874	4.130	4.050	4.130	3.800	4.140	29,000	3.8874	0.49%
2020-02-25	0	4.110	4.050	4.110	4.040	4.160	31,000	127,145	4.1015	4.110	4.050	4.110	4.040	4.160	31,000	4.1015	-1.44%
2020-02-24	0	4.170	4.050	4.170	4.100	4.180	30,000	124,250	4.1417	4.170	4.050	4.170	4.100	4.180	30,000	4.1417	-0.71%
2020-02-21	0	4.200	4.100	4.260	4.100	4.240	394,500	1,643,265	4.1654	4.200	4.100	4.260	4.100	4.240	394,500	4.1654	-2.33%
2020-02-20	0	4.300	4.300	4.340	4.200	4.460	130,000	565,290	4.3484	4.300	4.300	4.340	4.200	4.460	130,000	4.3484	-2.49%
2020-02-19	0	4.410	4.320	4.410	4.420	4.500	12,000	53,475	4.4563	4.410	4.320	4.410	4.420	4.500	12,000	4.4563	-2.43%
2020-02-18	0	4.520	4.500	4.520	4.500	4.540	41,000	184,890	4.5095	4.520	4.500	4.520	4.500	4.540	41,000	4.5095	0.44%
2020-02-17	0	4.500	4.500	4.570	4.430	4.510	307,500	1,380,570	4.4897	4.500	4.500	4.570	4.430	4.510	307,500	4.4897	-1.53%
2020-02-14	0	4.570	4.500	4.570	4.480	4.580	69,500	312,300	4.4935	4.570	4.500	4.570	4.480	4.580	69,500	4.4935	-0.22%
2020-02-13	0	4.580	4.500	4.580	4.580	4.600	4,000	18,390	4.5975	4.580	4.500	4.580	4.580	4.600	4,000	4.5975	-0.43%
2020-02-12	0	4.600	4.460	4.600	4.400	4.610	135,500	623,055	4.5982	4.600	4.460	4.600	4.400	4.610	135,500	4.5982	-0.86%
2020-02-11	0	4.640	4.600	4.650	4.640	4.720	124,000	580,132	4.6785	4.640	4.600	4.650	4.640	4.720	124,000	4.6785	-0.64%
2020-02-10	0	4.670	4.600	4.670	4.650	4.700	3,500	16,345	4.6700	4.670	4.600	4.670	4.650	4.700	3,500	4.6700	0.43%
2020-02-07	0	4.650	4.650	4.700	4.610	4.640	174,000	805,295	4.6281	4.650	4.650	4.700	4.610	4.640	174,000	4.6281	-0.21%
2020-02-06	0	4.660	4.640	4.710	4.590	4.720	77,000	360,990	4.6882	4.660	4.640	4.710	4.590	4.720	77,000	4.6882	-0.85%
2020-02-05	0	4.700	4.690	4.700	4.600	4.790	46,000	214,600	4.6652	4.700	4.690	4.700	4.600	4.790	46,000	4.6652	-2.08%
2020-02-04	0	4.800	4.800	4.840	4.750	4.910	100,500	482,175	4.7978	4.800	4.800	4.840	4.750	4.910	100,500	4.7978	-2.24%
2020-02-03	0	4.910	4.750	4.910	4.710	4.980	505,000	2,417,417	4.7870	4.910	4.750	4.910	4.710	4.980	505,000	4.7870	2.72%
2020-01-31	0	4.780	4.700	4.780	4.550	4.800	68,000	317,980	4.6762	4.780	4.700	4.780	4.550	4.800	68,000	4.6762	6.22%
2020-01-30	0	4.500	4.200	4.500	4.190	4.800	3,903,500	18,730,460	4.7984	4.500	4.200	4.500	4.190	4.800	3,903,500	4.7984	-6.25%
2020-01-29	0	4.800	4.810	4.840	4.800	4.900	2,150,500	10,323,290	4.8004	4.800	4.810	4.840	4.800	4.900	2,150,500	4.8004	-3.03%
2020-01-24	0	4.950	4.850	4.950	4.850	4.950	5,500	26,825	4.8773	4.950	4.850	4.950	4.850	4.950	5,500	4.8773	1.85%
2020-01-23	0	4.860	4.800	4.890	4.800	4.890	67,000	325,255	4.8546	4.860	4.800	4.890	4.800	4.890	67,000	4.8546	-0.82%
2020-01-22	0	4.900	4.880	4.900	4.870	4.900	14,500	70,900	4.8897	4.900	4.880	4.900	4.870	4.900	14,500	4.8897	0.62%
2020-01-21	0	4.870	4.870	4.900	4.780	4.950	175,500	852,880	4.8597	4.870	4.870	4.900	4.780	4.950	175,500	4.8597	1.46%
2020-01-20	0	4.800	4.800	4.850	4.800	4.900	54,500	261,985	4.8071	4.800	4.800	4.850	4.800	4.900	54,500	4.8071	0.00%
2020-01-17	0	4.800	4.800	4.920	4.800	4.810	23,500	112,950	4.8064	4.800	4.800	4.920	4.800	4.810	23,500	4.8064	0.00%
2020-01-16	0	4.800	4.800	4.810	4.800	4.820	72,500	348,370	4.8051	4.800	4.800	4.810	4.800	4.820	72,500	4.8051	-0.21%
2020-01-15	0	4.810	4.800	4.810	4.750	4.910	286,833	1,376,400	4.7986	4.810	4.800	4.810	4.750	4.910	286,833	4.7986	0.00%
2020-01-14	0	4.810	4.800	4.910	4.780	5.000	47,500	233,160	4.9086	4.810	4.800	4.910	4.780	5.000	47,500	4.9086	0.63%
2020-01-13	0	4.780	4.780	4.850	4.680	4.900	66,500	313,620	4.7161	4.780	4.780	4.850	4.680	4.900	66,500	4.7161	1.49%
2020-01-10	0	4.710	4.720	4.790	4.600	4.800	48,500	229,060	4.7229	4.710	4.720	4.790	4.600	4.800	48,500	4.7229	-2.69%
2020-01-09	0	4.840	4.840	4.850	4.650	4.900	53,500	256,790	4.7998	4.840	4.840	4.850	4.650	4.900	53,500	4.7998	-0.41%
2020-01-08	0	4.860	4.800	4.860	4.800	4.860	47,000	226,360	4.8162	4.860	4.800	4.860	4.800	4.860	47,000	4.8162	-1.82%
2020-01-07	0	4.950	4.900	4.960	4.850	4.950	81,500	399,940	4.9072	4.950	4.900	4.960	4.850	4.950	81,500	4.9072	-0.80%
2020-01-06	0	4.990	4.980	4.990	4.980	5.020	37,000	185,090	5.0024	4.990	4.980	4.990	4.980	5.020	37,000	5.0024	-0.60%
2020-01-03	0	5.020	5.000	5.020	4.950	5.050	51,500	257,080	4.9918	5.020	5.000	5.020	4.950	5.050	51,500	4.9918	0.80%
2020-01-02	0	4.980	4.970	4.980	4.900	5.010	472,500	2,357,320	4.9890	4.980	4.970	4.980	4.900	5.010	472,500	4.9890	-0.60%
2019-12-31	0	5.010	4.960	5.010	4.950	5.020	52,500	261,040	4.9722	5.010	4.960	5.010	4.950	5.020	52,500	4.9722	0.20%
2019-12-30	0	5.000	4.980	5.010	4.940	5.060	49,676	247,941	4.9912	5.000	4.980	5.010	4.940	5.060	49,676	4.9912	-0.79%
2019-12-27	0	5.040	5.000	5.040	5.000	5.080	177,397	896,266	5.0523	5.040	5.000	5.040	5.000	5.080	177,397	5.0523	-0.79%
2019-12-24	0	5.080	5.060	5.080	5.080	5.090	3,000	15,255	5.0850	5.080	5.060	5.080	5.080	5.090	3,000	5.0850	-0.20%
2019-12-23	0	5.090	5.040	5.090	4.930	5.090	312,500	1,568,160	5.0181	5.090	5.040	5.090	4.930	5.090	312,500	5.0181	3.46%
2019-12-20	0	4.920	4.900	4.920	4.900	4.970	31,500	154,735	4.9122	4.920	4.900	4.920	4.900	4.970	31,500	4.9122	0.41%
2019-12-19	0	4.900	4.900	4.970	4.900	5.020	27,000	133,855	4.9576	4.900	4.900	4.970	4.900	5.020	27,000	4.9576	-2.78%
2019-12-18	0	5.040	4.950	5.050	4.950	5.090	64,000	318,640	4.9788	5.040	4.950	5.050	4.950	5.090	64,000	4.9788	-1.18%
2019-12-17	0	5.100	5.090	5.100	5.060	5.100	10,500	53,460	5.0914	5.100	5.090	5.100	5.060	5.100	10,500	5.0914	0.00%
2019-12-16	0	5.100	5.040	5.100	4.900	5.100	155,096	778,694	5.0207	5.100	5.040	5.100	4.900	5.100	155,096	5.0207	1.59%
2019-12-13	0	5.020	5.010	5.100	5.000	5.200	40,914	205,413	5.0206	5.020	5.010	5.100	5.000	5.200	40,914	5.0206	-0.79%
2019-12-12	0	5.060	5.050	5.060	4.980	5.120	186,500	936,250	5.0201	5.060	5.050	5.060	4.980	5.120	186,500	5.0201	-1.36%
2019-12-11	0	5.130	5.130	5.150	4.970	5.140	139,500	707,935	5.0748	5.130	5.130	5.150	4.970	5.140	139,500	5.0748	1.99%
2019-12-10	0	5.030	5.000	5.030	5.000	5.100	23,000	116,450	5.0630	5.030	5.000	5.030	5.000	5.100	23,000	5.0630	0.60%
2019-12-09	0	5.000	4.950	5.000	4.950	5.100	92,209	459,716	4.9856	5.000	4.950	5.000	4.950	5.100	92,209	4.9856	-0.60%
2019-12-06	0	5.030	5.030	5.120	5.020	5.120	56,000	283,210	5.0573	5.030	5.030	5.120	5.020	5.120	56,000	5.0573	-0.98%
2019-12-05	0	5.080	5.080	5.140	4.960	5.170	36,500	185,215	5.0744	5.080	5.080	5.140	4.960	5.170	36,500	5.0744	-1.17%
2019-12-04	0	5.140	5.140	5.180	4.980	5.140	1,934,000	9,917,915	5.1282	5.140	5.140	5.180	4.980	5.140	1,934,000	5.1282	3.21%
2019-12-03	0	4.980	4.950	4.980	4.970	5.140	159,000	793,510	4.9906	4.980	4.950	4.980	4.970	5.140	159,000	4.9906	-3.11%
2019-12-02	0	5.140	5.120	5.140	4.960	5.280	1,654,500	8,533,185	5.1576	5.140	5.120	5.140	4.960	5.280	1,654,500	5.1576	-0.39%
2019-11-29	0	5.160	5.100	5.160	4.920	5.170	385,000	1,972,620	5.1237	5.160	5.100	5.160	4.920	5.170	385,000	5.1237	2.58%
2019-11-28	0	5.030	4.990	5.030	4.930	5.300	408,500	2,048,560	5.0148	5.030	4.990	5.030	4.930	5.300	408,500	5.0148	-2.33%
2019-11-27	0	5.150	5.100	5.150	5.040	5.420	229,500	1,176,825	5.1278	5.150	5.100	5.150	5.040	5.420	229,500	5.1278	-4.98%
2019-11-26	0	5.420	5.200	5.400	4.900	5.490	459,000	2,288,815	4.9865	5.420	5.200	5.400	4.900	5.490	459,000	4.9865	8.84%
2019-11-25	0	4.980	4.930	4.980	4.810	5.010	212,500	1,048,370	4.9335	4.980	4.930	4.980	4.810	5.010	212,500	4.9335	-0.60%
2019-11-22	0	5.010	5.000	5.010	4.910	5.200	256,500	1,302,910	5.0796	5.010	5.000	5.010	4.910	5.200	256,500	5.0796	-1.38%
2019-11-21	0	5.080	5.020	5.080	4.980	5.300	320,500	1,620,220	5.0553	5.080	5.020	5.080	4.980	5.300	320,500	5.0553	2.21%
2019-11-20	0	4.970	4.950	5.040	4.910	5.200	569,000	2,884,090	5.0687	4.970	4.950	5.040	4.910	5.200	569,000	5.0687	-4.97%
2019-11-19	0	5.230	5.230	5.260	5.100	5.320	594,000	3,104,165	5.2259	5.230	5.230	5.260	5.100	5.320	594,000	5.2259	-2.24%
2019-11-18	0	5.350	5.290	5.350	5.120	5.580	1,250,000	6,642,840	5.3143	5.350	5.290	5.350	5.120	5.580	1,250,000	5.3143	3.68%
2019-11-15	0	5.160	5.150	5.180	4.200	5.500	4,666,250	23,254,535	4.9836	5.160	5.150	5.180	4.200	5.500	4,666,250	4.9836	25.24%
2019-11-14	0	4.120	4.120	4.180	3.900	4.450	2,867,700	11,640,313	4.0591	4.120	4.120	4.180	3.900	4.450	2,867,700	4.0591	-5.29%
2019-11-13	0	4.350	4.350	4.370	4.100	5.750	4,235,000	19,023,935	4.4921	4.350	4.350	4.370	4.100	5.750	4,235,000	4.4921	-23.95%
2019-11-12	0	5.720	5.720	5.760	5.540	7.190	2,236,000	13,422,565	6.0029	5.720	5.720	5.760	5.540	7.190	2,236,000	6.0029	-15.88%
2019-11-11	0	6.800	6.750	6.800	6.790	6.920	593,000	4,081,965	6.8836	6.800	6.750	6.800	6.790	6.920	593,000	6.8836	-1.16%
2019-11-08	0	6.880	6.880	6.900	6.880	6.910	158,000	1,089,795	6.8974	6.880	6.880	6.900	6.880	6.910	158,000	6.8974	-0.29%
2019-11-07	0	6.900	6.870	6.900	6.810	7.000	785,500	5,448,762	6.9367	6.900	6.870	6.900	6.810	7.000	785,500	6.9367	0.00%
2019-11-06	0	6.900	6.900	7.000	6.830	7.010	472,500	3,293,500	6.9704	6.900	6.900	7.000	6.830	7.010	472,500	6.9704	0.29%
2019-11-05	0	6.880	6.880	6.900	6.800	7.000	219,500	1,523,970	6.9429	6.880	6.880	6.900	6.800	7.000	219,500	6.9429	-1.71%
2019-11-04	0	7.000	6.900	7.000	6.810	7.010	417,000	2,895,020	6.9425	7.000	6.900	7.000	6.810	7.010	417,000	6.9425	1.74%
2019-11-01	0	6.880	6.880	7.000	6.880	6.920	67,500	466,510	6.9113	6.880	6.880	7.000	6.880	6.920	67,500	6.9113	-0.58%
2019-10-31	0	6.920	6.920	6.940	6.860	7.000	118,500	817,335	6.8973	6.920	6.920	6.940	6.860	7.000	118,500	6.8973	0.29%
2019-10-30	0	6.900	6.900	6.960	6.860	6.950	122,000	842,015	6.9018	6.900	6.900	6.960	6.860	6.950	122,000	6.9018	0.00%
2019-10-29	0	6.900	6.890	6.900	6.900	6.930	31,000	214,120	6.9071	6.900	6.890	6.900	6.900	6.930	31,000	6.9071	-0.43%
2019-10-28	0	6.930	6.930	7.050	6.890	7.030	61,000	423,300	6.9393	6.930	6.930	7.050	6.890	7.030	61,000	6.9393	0.00%
2019-10-25	0	6.930	6.890	6.980	6.880	6.940	13,500	93,375	6.9167	6.930	6.890	6.980	6.880	6.940	13,500	6.9167	-0.14%
2019-10-24	0	6.940	6.940	6.960	6.810	6.980	144,500	1,005,890	6.9612	6.940	6.940	6.960	6.810	6.980	144,500	6.9612	-0.29%
2019-10-23	0	6.960	6.960	6.990	6.910	6.990	24,500	170,665	6.9659	6.960	6.960	6.990	6.910	6.990	24,500	6.9659	0.00%
2019-10-22	0	6.960	6.950	7.000	6.950	7.000	34,000	237,285	6.9790	6.960	6.950	7.000	6.950	7.000	34,000	6.9790	-0.29%
2019-10-21	0	6.980	6.830	7.000	6.800	7.000	68,000	466,405	6.8589	6.980	6.830	7.000	6.800	7.000	68,000	6.8589	0.29%
2019-10-18	0	6.960	6.960	6.990	6.890	7.000	325,500	2,236,110	6.8698	6.960	6.960	6.990	6.890	7.000	325,500	6.8698	1.46%
2019-10-17	0	6.860	6.860	7.000	6.850	6.860	20,000	137,190	6.8595	6.860	6.860	7.000	6.850	6.860	20,000	6.8595	0.15%
2019-10-16	0	6.850	6.840	6.850	6.850	6.900	19,500	134,110	6.8774	6.850	6.840	6.850	6.850	6.900	19,500	6.8774	-0.72%
2019-10-15	0	6.900	6.900	7.000	6.800	7.000	4,500	31,135	6.9189	6.900	6.900	7.000	6.800	7.000	4,500	6.9189	0.73%
2019-10-14	0	6.850	6.770	6.850	6.850	6.880	20,500	140,845	6.8705	6.850	6.770	6.850	6.850	6.880	20,500	6.8705	0.00%
2019-10-11	0	6.850	6.870	7.000	6.850	7.100	4,000	28,025	7.0063	6.850	6.870	7.000	6.850	7.100	4,000	7.0063	-0.72%
2019-10-10	0	6.900	6.900	7.100	6.820	6.900	38,500	263,970	6.8564	6.900	6.900	7.100	6.820	6.900	38,500	6.8564	1.17%
2019-10-09	0	6.820	6.840	7.000	-	-	600,000	4,092,000	6.8200	6.820	6.840	7.000	-	-	600,000	6.8200	0.00%
2019-10-08	0	6.820	6.840	6.870	6.820	6.880	13,500	92,705	6.8670	6.820	6.840	6.870	6.820	6.880	13,500	6.8670	-0.87%
2019-10-04	0	6.880	6.860	6.880	6.800	7.000	38,000	261,500	6.8816	6.880	6.860	6.880	6.800	7.000	38,000	6.8816	-1.85%
2019-10-03	0	7.010	6.910	7.010	-	-	0	0	-	7.010	6.910	7.010	-	-	0	-	-0.14%
2019-10-02	0	7.020	6.950	7.050	-	-	0	0	-	7.020	6.950	7.050	-	-	0	-	0.00%
2019-09-30	0	7.020	7.020	7.050	6.900	7.070	139,500	983,700	7.0516	7.020	7.020	7.050	6.900	7.070	139,500	7.0516	-1.82%
2019-09-27	0	7.150	7.020	7.150	7.020	7.150	55,000	392,935	7.1443	7.150	7.020	7.150	7.020	7.150	55,000	7.1443	1.85%
2019-09-26	0	7.020	7.020	7.080	6.910	7.100	1,335,000	9,372,295	7.0204	7.020	7.020	7.080	6.910	7.100	1,335,000	7.0204	-1.82%
2019-09-25	0	7.150	7.000	7.150	6.990	7.150	309,500	2,189,285	7.0736	7.150	7.000	7.150	6.990	7.150	309,500	7.0736	2.29%
2019-09-24	0	6.990	6.890	6.990	6.800	6.990	106,183	731,387	6.8880	6.990	6.890	6.990	6.800	6.990	106,183	6.8880	2.19%
2019-09-23	0	6.840	6.800	6.930	6.830	6.950	46,500	318,740	6.8546	6.840	6.800	6.930	6.830	6.950	46,500	6.8546	-2.01%
2019-09-20	0	6.980	6.850	6.980	6.800	6.980	44,500	307,200	6.9034	6.980	6.850	6.980	6.800	6.980	44,500	6.9034	1.90%
2019-09-19	0	6.850	6.750	6.850	-	-	0	0	-	6.850	6.750	6.850	-	-	0	-	-0.72%
2019-09-18	0	6.900	6.850	6.900	6.700	6.900	28,750	195,275	6.7922	6.900	6.850	6.900	6.700	6.900	28,750	6.7922	0.73%
2019-09-17	0	6.850	6.700	6.850	6.730	6.850	74,500	503,470	6.7580	6.850	6.700	6.850	6.730	6.850	74,500	6.7580	0.74%
2019-09-16	0	6.800	6.770	6.800	6.770	6.800	66,500	450,542	6.7751	6.800	6.770	6.800	6.770	6.800	66,500	6.7751	0.00%
2019-09-13	0	6.800	6.800	6.900	6.800	6.900	46,000	313,000	6.8043	6.800	6.800	6.900	6.800	6.900	46,000	6.8043	0.00%
2019-09-12	0	6.800	6.760	6.800	6.750	6.800	43,500	294,745	6.7757	6.800	6.760	6.800	6.750	6.800	43,500	6.7757	0.00%
2019-09-11	0	6.800	6.770	6.800	6.770	6.800	199,500	1,351,365	6.7738	6.800	6.770	6.800	6.770	6.800	199,500	6.7738	0.44%
2019-09-10	0	6.770	6.770	6.800	6.760	6.800	107,204	726,913	6.7807	6.770	6.770	6.800	6.760	6.800	107,204	6.7807	-0.44%
2019-09-09	0	6.800	6.730	6.800	-	-	0	0	-	6.800	6.730	6.800	-	-	0	-	0.00%
2019-09-06	0	6.800	6.710	6.800	6.800	6.860	17,000	115,690	6.8053	6.800	6.710	6.800	6.800	6.860	17,000	6.8053	0.00%
2019-09-05	0	6.800	6.710	6.800	-	-	0	0	-	6.800	6.710	6.800	-	-	0	-	0.00%
2019-09-04	0	6.800	6.700	6.800	6.800	6.800	1,500	10,200	6.8000	6.800	6.700	6.800	6.800	6.800	1,500	6.8000	0.74%
2019-09-03	0	6.750	6.750	6.800	6.750	6.900	28,500	193,725	6.7974	6.750	6.750	6.800	6.750	6.900	28,500	6.7974	-0.74%
2019-09-02	0	6.800	6.700	6.800	6.800	6.850	34,500	234,285	6.7909	6.800	6.700	6.800	6.800	6.850	34,500	6.7909	-0.73%
2019-08-30	0	6.850	6.800	6.900	6.850	6.850	8,500	58,100	6.8353	6.850	6.800	6.900	6.850	6.850	8,500	6.8353	0.74%
2019-08-29	0	6.800	6.750	6.800	6.800	6.800	2,500	16,975	6.7900	6.800	6.750	6.800	6.800	6.800	2,500	6.7900	0.00%
2019-08-28	0	6.800	6.700	6.800	6.750	6.900	27,000	183,525	6.7972	6.800	6.700	6.800	6.750	6.900	27,000	6.7972	1.19%
2019-08-27	0	6.720	6.700	6.720	6.720	6.750	10,000	67,320	6.7320	6.720	6.700	6.720	6.720	6.750	10,000	6.7320	-0.44%
2019-08-26	0	6.750	6.750	7.000	6.600	6.800	39,500	265,830	6.7299	6.750	6.750	7.000	6.600	6.800	39,500	6.7299	-0.74%
2019-08-23	0	6.800	6.730	7.000	6.720	7.000	81,000	558,600	6.8963	6.800	6.730	7.000	6.720	7.000	81,000	6.8963	0.00%
2019-08-22	0	6.800	6.750	6.800	6.750	6.800	16,000	108,130	6.7581	6.800	6.750	6.800	6.750	6.800	16,000	6.7581	0.00%
2019-08-21	0	6.800	6.730	6.800	6.800	6.800	500	3,400	6.8000	6.800	6.730	6.800	6.800	6.800	500	6.8000	0.00%
2019-08-20	0	6.800	6.760	6.800	6.720	6.800	182,584	1,238,161	6.7813	6.800	6.760	6.800	6.720	6.800	182,584	6.7813	0.00%
2019-08-19	0	6.800	6.710	6.800	6.700	6.800	13,989	94,851	6.7804	6.800	6.710	6.800	6.700	6.800	13,989	6.7804	0.00%
2019-08-16	0	6.800	6.710	6.800	6.700	6.830	102,584	689,144	6.7179	6.800	6.710	6.800	6.700	6.830	102,584	6.7179	-1.45%
2019-08-15	0	6.900	6.900	6.950	6.900	6.900	3,500	24,150	6.9000	6.900	6.900	6.950	6.900	6.900	3,500	6.9000	-1.43%
2019-08-14	0	7.000	6.900	7.000	7.000	7.000	1,000	7,000	7.0000	7.000	6.900	7.000	7.000	7.000	1,000	7.0000	0.00%
2019-08-13	0	7.000	6.800	7.000	6.820	7.030	62,500	436,405	6.9825	7.000	6.800	7.000	6.820	7.030	62,500	6.9825	1.45%
2019-08-12	0	6.900	6.810	6.900	-	-	0	0	-	6.900	6.810	6.900	-	-	0	-	-1.43%
2019-08-09	0	7.000	6.800	7.000	6.850	7.030	66,500	463,610	6.9716	7.000	6.800	7.000	6.850	7.030	66,500	6.9716	0.72%
2019-08-08	0	6.950	6.870	6.950	6.950	6.950	4,500	31,275	6.9500	6.950	6.870	6.950	6.950	6.950	4,500	6.9500	-0.71%
2019-08-07	0	7.000	6.900	7.000	6.800	7.000	11,500	79,680	6.9287	7.000	6.900	7.000	6.800	7.000	11,500	6.9287	1.45%
2019-08-06	0	6.900	6.800	6.900	6.900	6.900	10,000	69,000	6.9000	6.900	6.800	6.900	6.900	6.900	10,000	6.9000	-1.15%
2019-08-05	0	6.980	6.920	6.980	6.900	6.980	7,500	51,830	6.9107	6.980	6.920	6.980	6.900	6.980	7,500	6.9107	-0.29%
2019-08-02	0	7.000	6.960	7.000	6.900	7.000	27,500	191,200	6.9527	7.000	6.960	7.000	6.900	7.000	27,500	6.9527	0.00%
2019-08-01	0	7.000	6.900	7.000	7.000	7.000	6,500	45,500	7.0000	7.000	6.900	7.000	7.000	7.000	6,500	7.0000	0.00%
2019-07-31	0	7.000	6.950	7.000	6.900	7.000	21,500	149,000	6.9302	7.000	6.950	7.000	6.900	7.000	21,500	6.9302	0.00%
2019-07-30	0	7.000	6.910	7.000	6.870	7.010	24,736	172,424	6.9706	7.000	6.910	7.000	6.870	7.010	24,736	6.9706	0.14%
2019-07-29	0	6.990	6.980	7.000	6.970	7.010	69,000	482,422	6.9916	6.990	6.980	7.000	6.970	7.010	69,000	6.9916	-0.14%
2019-07-26	0	7.000	7.000	7.020	6.900	7.030	84,500	591,415	6.9990	7.000	7.000	7.020	6.900	7.030	84,500	6.9990	0.72%
2019-07-25	0	6.950	6.950	7.000	6.950	6.950	2,000	13,900	6.9500	6.950	6.950	7.000	6.950	6.950	2,000	6.9500	0.43%
2019-07-24	0	6.920	6.920	7.000	6.900	6.990	28,956	200,873	6.9372	6.920	6.920	7.000	6.900	6.990	28,956	6.9372	0.29%
2019-07-23	0	6.900	6.900	6.990	6.900	7.000	22,500	155,460	6.9093	6.900	6.900	6.990	6.900	7.000	22,500	6.9093	0.00%
2019-07-22	0	6.900	6.900	6.950	6.900	7.000	16,500	115,237	6.9841	6.900	6.900	6.950	6.900	7.000	16,500	6.9841	0.15%
2019-07-19	0	6.890	6.880	7.180	6.380	6.890	6,000	41,020	6.8367	6.890	6.880	7.180	6.380	6.890	6,000	6.8367	0.29%
2019-07-18	0	6.870	6.870	7.100	6.870	6.880	2,000	13,755	6.8775	6.870	6.870	7.100	6.870	6.880	2,000	6.8775	0.00%
2019-07-17	0	6.870	6.860	6.880	6.870	6.900	26,500	182,742	6.8959	6.870	6.860	6.880	6.870	6.900	26,500	6.8959	-0.58%
2019-07-16	0	6.910	6.900	7.000	6.900	7.000	40,500	283,190	6.9923	6.910	6.900	7.000	6.900	7.000	40,500	6.9923	-1.29%
2019-07-15	0	7.000	6.500	7.000	-	-	0	0	-	7.000	6.500	7.000	-	-	0	-	0.00%
2019-07-12	0	7.000	7.000	7.140	6.900	7.150	51,000	362,567	7.1092	7.000	7.000	7.140	6.900	7.150	51,000	7.1092	1.16%
2019-07-11	0	6.920	6.880	6.950	6.880	6.920	4,000	27,565	6.8913	6.920	6.880	6.950	6.880	6.920	4,000	6.8913	1.02%
2019-07-10	0	6.850	6.840	7.090	6.830	6.900	5,500	37,650	6.8455	6.850	6.840	7.090	6.830	6.900	5,500	6.8455	-0.72%
2019-07-09	0	6.900	6.900	7.080	6.840	7.180	11,500	79,700	6.9304	6.900	6.900	7.080	6.840	7.180	11,500	6.9304	-0.29%
2019-07-08	0	6.920	6.900	6.990	6.830	6.920	4,500	30,940	6.8756	6.920	6.900	6.990	6.830	6.920	4,500	6.8756	-1.14%
2019-07-05	0	7.000	6.920	7.090	6.910	7.200	7,000	50,032	7.1474	7.000	6.920	7.090	6.910	7.200	7,000	7.1474	0.00%
2019-07-04	0	7.000	7.000	7.200	6.960	6.960	18,250	126,910	6.9540	7.000	7.000	7.200	6.960	6.960	18,250	6.9540	0.29%
2019-07-03	0	6.980	6.900	7.200	-	-	0	0	-	6.980	6.900	7.200	-	-	0	-	0.00%
2019-07-02	0	6.980	6.980	7.080	6.760	7.110	252,000	1,738,867	6.9003	6.980	6.980	7.080	6.760	7.110	252,000	6.9003	-0.99%
2019-06-28	0	7.050	7.000	7.050	6.900	7.050	9,000	63,000	7.0000	7.050	7.000	7.050	6.900	7.050	9,000	7.0000	1.44%
2019-06-27	0	6.950	6.900	7.100	6.000	7.100	141,000	983,212	6.9731	6.950	6.900	7.100	6.000	7.100	141,000	6.9731	0.14%
2019-06-26	0	6.940	6.940	7.000	-	-	0	0	-	6.940	6.940	7.000	-	-	0	-	0.14%
2019-06-25	0	6.930	6.930	7.010	6.920	7.200	120,500	843,462	6.9997	6.930	6.930	7.010	6.920	7.200	120,500	6.9997	-0.43%
2019-06-24	0	6.960	6.950	7.020	6.960	7.050	59,500	417,067	7.0095	6.960	6.950	7.020	6.960	7.050	59,500	7.0095	-1.14%
2019-06-21	0	7.040	7.010	7.040	7.010	7.040	220,000	1,545,560	7.0253	7.040	7.010	7.040	7.010	7.040	220,000	7.0253	0.14%
2019-06-20	0	7.030	7.000	7.030	7.000	7.100	24,000	168,615	7.0256	7.030	7.000	7.030	7.000	7.100	24,000	7.0256	-0.99%
2019-06-19	0	7.100	7.090	7.100	7.070	7.100	149,000	1,055,750	7.0856	7.100	7.090	7.100	7.070	7.100	149,000	7.0856	1.00%
2019-06-18	0	7.030	7.000	7.100	7.030	7.030	278,500	1,957,855	7.0300	7.030	7.000	7.100	7.030	7.030	278,500	7.0300	0.00%
2019-06-17	0	7.030	7.020	7.030	7.000	7.030	149,000	1,044,000	7.0067	7.030	7.020	7.030	7.000	7.030	149,000	7.0067	0.43%
2019-06-14	0	7.000	6.980	7.000	7.000	7.040	1,160,500	8,124,340	7.0007	7.000	6.980	7.000	7.000	7.040	1,160,500	7.0007	0.00%
2019-06-13	0	7.000	6.960	7.010	7.000	7.040	286,500	2,006,290	7.0028	7.000	6.960	7.010	7.000	7.040	286,500	7.0028	0.00%
2019-06-12	0	7.000	6.980	7.010	6.980	7.050	208,247	1,456,889	6.9960	7.000	6.980	7.010	6.980	7.050	208,247	6.9960	-0.14%
2019-06-11	0	7.010	6.960	7.020	6.960	7.120	105,500	737,880	6.9941	7.010	6.960	7.020	6.960	7.120	105,500	6.9941	0.00%
2019-06-10	0	7.010	6.930	7.010	6.910	7.100	136,690	948,135	6.9364	7.010	6.930	7.010	6.910	7.100	136,690	6.9364	0.14%
2019-06-06	0	7.000	6.920	7.050	7.000	7.000	2,000	14,000	7.0000	7.000	6.920	7.050	7.000	7.000	2,000	7.0000	0.43%
2019-06-05	0	6.970	6.910	7.060	6.970	7.120	85,500	600,330	7.0214	6.970	6.910	7.060	6.970	7.120	85,500	7.0214	-0.99%
2019-06-04	0	7.040	7.040	7.060	7.040	7.080	33,000	232,650	7.0500	7.040	7.040	7.060	7.040	7.080	33,000	7.0500	-0.14%
2019-06-03	0	7.050	7.040	7.060	7.030	7.050	34,000	239,565	7.0460	7.050	7.040	7.060	7.030	7.050	34,000	7.0460	0.57%
2019-05-31	0	7.010	6.930	7.060	6.900	7.050	135,500	945,875	6.9806	7.010	6.930	7.060	6.900	7.050	135,500	6.9806	1.30%
2019-05-30	0	6.920	6.910	7.090	6.880	6.920	6,500	44,825	6.8962	6.920	6.910	7.090	6.880	6.920	6,500	6.8962	0.14%
2019-05-29	0	6.910	6.910	7.000	6.910	7.010	26,000	181,790	6.9919	6.910	6.910	7.000	6.910	7.010	26,000	6.9919	0.14%
2019-05-28	0	6.900	6.900	7.400	-	-	0	0	-	6.900	6.900	7.400	-	-	0	-	0.00%
2019-05-27	0	6.900	6.900	7.110	6.900	7.000	26,000	180,450	6.9404	6.900	6.900	7.110	6.900	7.000	26,000	6.9404	0.00%
2019-05-24	0	6.900	6.900	7.100	-	-	0	0	-	6.900	6.900	7.100	-	-	0	-	0.29%
2019-05-23	0	6.880	6.880	7.080	6.800	7.030	75,000	516,765	6.8902	6.880	6.880	7.080	6.800	7.030	75,000	6.8902	-0.43%
2019-05-22	0	6.910	6.910	7.100	6.910	7.120	13,000	91,195	7.0150	6.910	6.910	7.100	6.910	7.120	13,000	7.0150	-2.54%
2019-05-21	0	7.090	7.040	7.090	7.100	7.330	4,000	28,900	7.2250	7.090	7.040	7.090	7.100	7.330	4,000	7.2250	-3.80%
2019-05-20	0	7.370	7.360	7.370	6.900	7.400	7,904,500	52,981,370	6.7027	7.370	7.360	7.370	6.900	7.400	7,904,500	6.7027	6.81%
2019-05-17	0	6.900	6.900	6.960	6.650	6.900	89,000	606,235	6.8116	6.900	6.900	6.960	6.650	6.900	89,000	6.8116	5.50%
2019-05-16	0	6.540	5.510	6.860	6.480	7.000	1,711,650	11,799,396	6.8936	6.540	5.510	6.860	6.480	7.000	1,711,650	6.8936	-6.70%
2019-05-15	0	7.010	7.010	7.200	6.980	7.310	109,500	772,400	7.0539	7.010	7.010	7.200	6.980	7.310	109,500	7.0539	0.14%
2019-05-14	0	7.000	7.000	7.200	6.900	7.000	1,371,000	9,461,760	6.9014	7.000	7.000	7.200	6.900	7.000	1,371,000	6.9014	1.45%
2019-05-10	0	6.900	6.900	7.000	6.900	7.010	914,500	6,373,180	6.9690	6.900	6.900	7.000	6.900	7.010	914,500	6.9690	0.00%
2019-05-09	0	6.900	6.900	6.940	6.900	7.000	176,500	1,229,460	6.9658	6.900	6.900	6.940	6.900	7.000	176,500	6.9658	-0.86%
2019-05-08	0	6.960	6.960	7.000	6.960	7.000	255,500	1,787,515	6.9961	6.960	6.960	7.000	6.960	7.000	255,500	6.9961	-0.43%
2019-05-07	0	6.990	6.990	7.290	6.990	7.030	55,500	388,775	7.0050	6.990	6.990	7.290	6.990	7.030	55,500	7.0050	-0.14%
2019-05-06	0	7.000	6.990	7.170	6.900	7.060	71,500	501,920	7.0199	7.000	6.990	7.170	6.900	7.060	71,500	7.0199	-0.71%
2019-05-03	0	7.050	7.050	7.180	6.950	7.050	29,500	206,327	6.9941	7.050	7.050	7.180	6.950	7.050	29,500	6.9941	-0.70%
2019-05-02	0	7.100	7.060	7.100	7.000	7.170	35,500	251,930	7.0966	7.100	7.060	7.100	7.000	7.170	35,500	7.0966	0.71%
2019-04-30	0	7.050	7.050	7.290	7.050	7.050	115,000	810,750	7.0500	7.050	7.050	7.290	7.050	7.050	115,000	7.0500	0.00%
2019-04-29	0	7.050	7.050	7.290	7.010	7.060	120,000	846,040	7.0503	7.050	7.050	7.290	7.010	7.060	120,000	7.0503	-0.70%
2019-04-26	0	7.100	7.000	7.200	6.900	7.150	204,500	1,449,615	7.0886	7.100	7.000	7.200	6.900	7.150	204,500	7.0886	0.71%
2019-04-25	0	7.050	7.050	7.290	6.990	7.050	38,570	271,134	7.0297	7.050	7.050	7.290	6.990	7.050	38,570	7.0297	0.57%
2019-04-24	0	7.010	7.000	7.080	7.000	7.040	24,500	171,805	7.0124	7.010	7.000	7.080	7.000	7.040	24,500	7.0124	0.86%
2019-04-23	0	6.950	6.950	7.000	6.950	7.310	189,570	1,324,616	6.9875	6.950	6.950	7.000	6.950	7.310	189,570	6.9875	-4.92%
2019-04-18	0	7.310	7.220	7.310	7.170	7.310	36,500	264,685	7.2516	7.310	7.220	7.310	7.170	7.310	36,500	7.2516	1.11%
2019-04-17	0	7.230	7.230	7.240	7.200	7.400	169,500	1,244,765	7.3437	7.230	7.230	7.240	7.200	7.400	169,500	7.3437	-3.34%
2019-04-16	0	7.480	7.450	7.520	7.480	7.520	33,000	247,045	7.4862	7.480	7.450	7.520	7.480	7.520	33,000	7.4862	0.27%
2019-04-15	0	7.460	7.460	7.470	7.460	7.540	60,000	450,350	7.5058	7.460	7.460	7.470	7.460	7.540	60,000	7.5058	1.08%
2019-04-12	0	7.380	7.380	7.500	7.370	7.380	1,500	11,060	7.3733	7.380	7.380	7.500	7.370	7.380	1,500	7.3733	0.27%
2019-04-11	0	7.360	7.360	7.490	7.360	7.500	34,363	255,519	7.4359	7.360	7.360	7.490	7.360	7.500	34,363	7.4359	-1.87%
2019-04-10	0	7.500	7.410	7.500	7.420	7.500	7,500	56,110	7.4813	7.500	7.410	7.500	7.420	7.500	7,500	7.4813	1.08%
2019-04-09	0	7.420	7.400	7.490	7.420	7.500	37,500	280,610	7.4829	7.420	7.400	7.490	7.420	7.500	37,500	7.4829	0.68%
2019-04-08	0	7.370	7.370	7.500	7.310	7.800	110,500	818,055	7.4032	7.370	7.370	7.500	7.310	7.800	110,500	7.4032	-5.51%
2019-04-04	0	7.800	7.510	7.890	7.800	7.950	174,500	1,380,375	7.9105	7.800	7.510	7.890	7.800	7.950	174,500	7.9105	0.00%
2019-04-03	0	7.800	7.750	7.830	7.800	7.900	15,000	117,050	7.8033	7.800	7.750	7.830	7.800	7.900	15,000	7.8033	0.52%
2019-04-02	0	7.760	7.760	7.900	7.760	7.950	23,000	180,330	7.8404	7.760	7.760	7.900	7.760	7.950	23,000	7.8404	-0.51%
2019-04-01	0	7.800	7.800	7.900	7.700	7.920	83,000	652,440	7.8607	7.800	7.800	7.900	7.700	7.920	83,000	7.8607	1.04%
2019-03-29	0	7.720	7.700	7.750	7.580	7.800	203,000	1,571,585	7.7418	7.720	7.700	7.750	7.580	7.800	203,000	7.7418	4.32%
2019-03-28	0	7.400	7.530	7.540	7.300	7.700	73,500	551,710	7.5063	7.400	7.530	7.540	7.300	7.700	73,500	7.5063	0.95%
2019-03-27	0	7.330	7.300	7.310	7.000	7.500	530,000	3,828,960	7.2245	7.330	7.300	7.310	7.000	7.500	530,000	7.2245	-7.57%
2019-03-26	0	7.930	7.750	7.930	7.600	7.950	106,000	826,030	7.7927	7.930	7.750	7.930	7.600	7.950	106,000	7.7927	0.25%
2019-03-25	0	7.910	7.840	7.930	7.800	8.050	950,000	7,559,070	7.9569	7.910	7.840	7.930	7.800	8.050	950,000	7.9569	4.08%
2019-03-22	0	7.600	7.450	7.600	7.500	8.090	35,565,500	266,964,520	7.5063	7.600	7.450	7.600	7.500	8.090	35,565,500	7.5063	-2.56%
2019-03-21	0	7.800	7.700	7.830	7.800	7.830	111,000	867,915	7.8191	7.800	7.700	7.830	7.800	7.830	111,000	7.8191	-0.38%
2019-03-20	0	7.830	7.750	7.830	7.800	7.870	135,000	1,059,730	7.8499	7.830	7.750	7.830	7.800	7.870	135,000	7.8499	-0.51%
2019-03-19	0	7.870	7.870	7.880	7.870	7.940	174,000	1,379,570	7.9286	7.870	7.870	7.880	7.870	7.940	174,000	7.9286	-2.84%
2019-03-18	0	8.100	7.930	8.200	7.800	8.200	1,550,301	12,435,782	8.0215	8.100	7.930	8.200	7.800	8.200	1,550,301	8.0215	-0.98%
2019-03-15	0	8.180	8.160	8.180	8.180	8.300	6,596,000	50,419,715	7.6440	8.180	8.160	8.180	8.180	8.300	6,596,000	7.6440	0.00%
2019-03-14	0	8.180	8.180	8.260	8.160	8.290	38,810	320,487	8.2578	8.180	8.180	8.260	8.160	8.290	38,810	8.2578	-1.33%
2019-03-13	0	8.290	8.200	8.290	8.290	8.460	52,000	432,750	8.3221	8.290	8.200	8.290	8.290	8.460	52,000	8.3221	-2.81%
2019-03-12	0	8.530	8.460	8.530	8.500	8.610	11,000	93,955	8.5414	8.530	8.460	8.530	8.500	8.610	11,000	8.5414	-0.81%
2019-03-11	0	8.600	8.450	8.600	8.300	8.600	32,000	273,180	8.5369	8.600	8.450	8.600	8.300	8.600	32,000	8.5369	0.00%
2019-03-08	0	8.600	8.160	8.780	8.600	8.740	118,000	1,018,015	8.6272	8.600	8.160	8.780	8.600	8.740	118,000	8.6272	-3.26%
2019-03-07	0	8.890	8.620	8.890	8.890	8.900	10,000	88,975	8.8975	8.890	8.620	8.890	8.890	8.900	10,000	8.8975	0.68%
2019-03-06	0	8.830	8.660	8.830	8.800	8.920	91,500	814,525	8.9019	8.830	8.660	8.830	8.800	8.920	91,500	8.9019	-0.23%
2019-03-05	0	8.850	8.630	8.850	8.600	8.850	56,000	494,220	8.8254	8.850	8.630	8.850	8.600	8.850	56,000	8.8254	-0.34%
2019-03-04	0	8.880	8.750	8.900	8.700	8.900	160,000	1,419,895	8.8743	8.880	8.750	8.900	8.700	8.900	160,000	8.8743	0.00%
2019-03-01	0	8.880	8.770	8.880	8.710	8.920	22,500	198,885	8.8393	8.880	8.770	8.880	8.710	8.920	22,500	8.8393	-0.22%
2019-02-28	0	8.900	8.710	8.900	8.900	8.900	1,000	8,900	8.9000	8.900	8.710	8.900	8.900	8.900	1,000	8.9000	-0.11%
2019-02-27	0	8.910	8.870	8.910	8.600	8.920	160,000	1,393,470	8.7092	8.910	8.870	8.910	8.600	8.920	160,000	8.7092	1.25%
2019-02-26	0	8.800	8.750	8.920	8.560	8.920	298,500	2,596,965	8.7001	8.800	8.750	8.920	8.560	8.920	298,500	8.7001	2.80%
2019-02-25	0	8.560	8.560	8.700	8.300	8.800	108,500	939,005	8.6544	8.560	8.560	8.700	8.300	8.800	108,500	8.6544	5.42%
2019-02-22	0	8.120	8.120	8.380	8.020	8.020	10,500	84,210	8.0200	8.120	8.120	8.380	8.020	8.020	10,500	8.0200	-0.73%
2019-02-21	0	8.180	8.180	8.200	8.100	8.200	2,369,224	19,426,171	8.1994	8.180	8.180	8.200	8.100	8.200	2,369,224	8.1994	-0.24%
2019-02-20	0	8.200	8.010	8.200	8.170	8.280	213,500	1,750,510	8.1991	8.200	8.010	8.200	8.170	8.280	213,500	8.1991	0.00%
2019-02-19	0	8.200	8.170	8.200	8.000	8.200	24,500	196,350	8.0143	8.200	8.170	8.200	8.000	8.200	24,500	8.0143	0.61%
2019-02-18	0	8.150	8.010	8.200	8.150	8.210	77,000	631,410	8.2001	8.150	8.010	8.200	8.150	8.210	77,000	8.2001	-0.61%
2019-02-15	0	8.200	8.100	8.200	8.100	8.200	19,500	159,240	8.1662	8.200	8.100	8.200	8.100	8.200	19,500	8.1662	0.24%
2019-02-14	0	8.180	8.000	8.180	8.190	8.200	8,000	65,595	8.1994	8.180	8.000	8.180	8.190	8.200	8,000	8.1994	0.00%
2019-02-13	0	8.180	7.000	8.180	8.190	8.240	11,500	94,690	8.2339	8.180	7.000	8.180	8.190	8.240	11,500	8.2339	-1.45%
2019-02-12	0	8.300	8.300	8.350	8.300	8.300	12,500	103,750	8.3000	8.300	8.300	8.350	8.300	8.300	12,500	8.3000	0.00%
2019-02-11	0	8.300	8.000	8.300	8.170	8.300	3,500	28,725	8.2071	8.300	8.000	8.300	8.170	8.300	3,500	8.2071	1.59%
2019-02-08	0	8.170	8.020	8.200	-	-	0	0	-	8.170	8.020	8.200	-	-	0	-	0.00%
2019-02-04	0	8.170	6.000	8.280	-	-	0	0	-	8.170	6.000	8.280	-	-	0	-	0.00%
2019-02-01	0	8.170	8.170	8.280	8.100	8.170	26,000	212,955	8.1906	8.170	8.170	8.280	8.100	8.170	26,000	8.1906	0.00%
2019-01-31	0	8.170	6.060	8.170	8.200	8.200	2,000	16,400	8.2000	8.170	6.060	8.170	8.200	8.200	2,000	8.2000	-0.37%
2019-01-30	0	8.200	8.200	8.220	8.200	8.200	500	4,100	8.2000	8.200	8.200	8.220	8.200	8.200	500	8.2000	-0.97%
2019-01-29	0	8.280	6.000	8.280	-	-	0	0	-	8.280	6.000	8.280	-	-	0	-	0.00%
2019-01-28	0	8.280	6.000	8.280	8.280	8.280	10,000	82,800	8.2800	8.280	6.000	8.280	8.280	8.280	10,000	8.2800	-0.24%
2019-01-25	0	8.300	8.000	8.300	8.300	8.300	67,000	558,693	8.3387	8.300	8.000	8.300	8.300	8.300	67,000	8.3387	0.00%
2019-01-24	0	8.300	6.000	8.300	8.300	8.350	55,000	459,000	8.3455	8.300	6.000	8.300	8.300	8.350	55,000	8.3455	0.00%
2019-01-23	0	8.300	6.010	8.320	-	-	0	0	-	8.300	6.010	8.320	-	-	0	-	0.00%
2019-01-22	0	8.300	8.300	8.400	8.240	8.300	31,500	261,210	8.2924	8.300	8.300	8.400	8.240	8.300	31,500	8.2924	0.36%
2019-01-21	0	8.270	8.270	8.450	8.270	8.270	1,000	8,270	8.2700	8.270	8.270	8.450	8.270	8.270	1,000	8.2700	0.36%
2019-01-18	0	8.240	8.240	8.300	8.200	8.300	35,000	289,850	8.2814	8.240	8.240	8.300	8.200	8.300	35,000	8.2814	-0.12%
2019-01-17	0	8.250	8.250	8.290	8.250	8.250	4,000	33,000	8.2500	8.250	8.250	8.290	8.250	8.250	4,000	8.2500	-0.60%
2019-01-16	0	8.300	8.210	8.420	-	-	0	0	-	8.300	8.210	8.420	-	-	0	-	0.00%
2019-01-15	0	8.300	8.300	8.450	8.250	8.300	251,500	2,087,375	8.2997	8.300	8.300	8.450	8.250	8.300	251,500	8.2997	0.00%
2019-01-14	0	8.300	8.290	8.300	8.280	8.420	275,500	2,286,690	8.3001	8.300	8.290	8.300	8.280	8.420	275,500	8.3001	-2.12%
2019-01-11	0	8.480	8.400	8.480	8.340	8.500	10,500	88,920	8.4686	8.480	8.400	8.480	8.340	8.500	10,500	8.4686	0.95%
2019-01-10	0	8.400	8.350	8.450	8.400	8.400	2,000	16,800	8.4000	8.400	8.350	8.450	8.400	8.400	2,000	8.4000	0.00%
2019-01-09	0	8.400	8.350	8.450	8.280	8.400	11,500	96,125	8.3587	8.400	8.350	8.450	8.280	8.400	11,500	8.3587	0.00%
2019-01-08	0	8.400	8.340	8.450	8.350	8.400	6,000	50,295	8.3825	8.400	8.340	8.450	8.350	8.400	6,000	8.3825	0.00%
2019-01-07	0	8.400	8.400	8.490	8.400	8.400	42,000	352,800	8.4000	8.400	8.400	8.490	8.400	8.400	42,000	8.4000	1.20%
2019-01-04	0	8.300	8.200	8.300	8.290	8.350	435,234	3,612,663	8.3005	8.300	8.200	8.300	8.290	8.350	435,234	8.3005	0.00%
2019-01-03	0	8.300	8.160	8.300	8.200	8.300	431,000	3,506,358	8.1354	8.300	8.160	8.300	8.200	8.300	431,000	8.1354	2.22%
2019-01-02	0	8.120	8.120	8.140	8.120	8.150	12,500	101,660	8.1328	8.120	8.120	8.140	8.120	8.150	12,500	8.1328	-2.17%
2018-12-31	0	8.300	8.300	8.350	8.060	8.320	4,500	36,890	8.1978	8.300	8.300	8.350	8.060	8.320	4,500	8.1978	2.98%
2018-12-28	0	8.060	8.050	8.300	8.000	8.060	1,500	12,060	8.0400	8.060	8.050	8.300	8.000	8.060	1,500	8.0400	0.75%
2018-12-27	0	8.000	7.830	8.280	7.970	8.350	179,000	1,481,275	8.2753	8.000	7.830	8.280	7.970	8.350	179,000	8.2753	-4.88%
2018-12-24	0	8.410	8.290	8.410	8.140	8.410	174,812	1,444,046	8.2606	8.410	8.290	8.410	8.140	8.410	174,812	8.2606	2.81%
2018-12-21	0	8.180	7.590	8.200	8.180	8.180	1,500	12,270	8.1800	8.180	7.590	8.200	8.180	8.180	1,500	8.1800	-0.97%
2018-12-20	0	8.260	7.590	8.260	-	-	465,500	3,854,340	8.2800	8.260	7.590	8.260	-	-	465,500	8.2800	-0.24%
2018-12-19	0	8.280	8.080	8.320	-	-	150,000	1,242,000	8.2800	8.280	8.080	8.320	-	-	150,000	8.2800	0.00%
2018-12-18	0	8.280	8.090	8.300	8.280	8.280	2,000	16,560	8.2800	8.280	8.090	8.300	8.280	8.280	2,000	8.2800	0.00%
2018-12-17	0	8.280	8.280	8.290	8.280	8.290	9,500	78,710	8.2853	8.280	8.280	8.290	8.280	8.290	9,500	8.2853	0.00%
2018-12-14	0	8.280	8.080	8.330	8.280	8.290	178,500	1,478,115	8.2808	8.280	8.080	8.330	8.280	8.290	178,500	8.2808	-0.12%
2018-12-13	0	8.290	8.260	8.290	8.000	8.290	167,000	1,380,130	8.2643	8.290	8.260	8.290	8.000	8.290	167,000	8.2643	3.11%
2018-12-12	0	8.040	8.040	8.230	8.000	8.230	135,500	1,100,435	8.1213	8.040	8.040	8.230	8.000	8.230	135,500	8.1213	-0.62%
2018-12-11	0	8.090	8.000	8.280	-	-	0	0	-	8.090	8.000	8.280	-	-	0	-	0.00%
2018-12-10	0	8.090	8.010	8.260	7.990	8.090	56,500	452,600	8.0106	8.090	8.010	8.260	7.990	8.090	56,500	8.0106	-2.06%
2018-12-07	0	8.260	8.260	8.280	8.240	8.280	5,500	45,395	8.2536	8.260	8.260	8.280	8.240	8.280	5,500	8.2536	0.24%
2018-12-06	0	8.240	8.240	8.260	8.150	8.250	109,000	895,345	8.2142	8.240	8.240	8.260	8.150	8.250	109,000	8.2142	1.35%
2018-12-05	0	8.130	8.070	8.130	8.060	8.250	37,000	302,385	8.1726	8.130	8.070	8.130	8.060	8.250	37,000	8.1726	-1.45%
2018-12-04	0	8.250	8.250	8.280	8.140	8.250	57,000	468,135	8.2129	8.250	8.250	8.280	8.140	8.250	57,000	8.2129	0.00%
2018-12-03	0	8.250	8.250	8.280	7.610	8.250	87,500	710,785	8.1233	8.250	8.250	8.280	7.610	8.250	87,500	8.1233	8.55%
2018-11-30	0	7.600	7.600	8.000	7.600	8.200	5,500	44,575	8.1045	7.600	7.600	8.000	7.600	8.200	5,500	8.1045	-5.00%
2018-11-29	0	8.000	8.000	8.100	7.850	8.000	53,500	427,895	7.9980	8.000	8.000	8.100	7.850	8.000	53,500	7.9980	1.27%
2018-11-28	0	7.900	7.900	8.280	7.820	7.950	31,000	244,855	7.8985	7.900	7.900	8.280	7.820	7.950	31,000	7.8985	-0.63%
2018-11-27	0	7.950	7.950	8.040	7.950	8.100	5,500	44,475	8.0864	7.950	7.950	8.040	7.950	8.100	5,500	8.0864	0.00%
2018-11-26	0	7.950	7.950	8.030	7.950	8.030	9,500	76,080	8.0084	7.950	7.950	8.030	7.950	8.030	9,500	8.0084	-2.69%
2018-11-23	0	8.170	7.930	8.170	7.930	8.170	10,000	81,110	8.1110	8.170	7.930	8.170	7.930	8.170	10,000	8.1110	2.77%
2018-11-22	0	7.950	7.890	7.950	7.950	7.950	1,500	11,925	7.9500	7.950	7.890	7.950	7.950	7.950	1,500	7.9500	-0.63%
2018-11-21	0	8.000	8.000	8.020	7.800	8.000	42,500	337,605	7.9436	8.000	8.000	8.020	7.800	8.000	42,500	7.9436	2.56%
2018-11-20	0	7.800	7.800	7.930	7.800	7.800	2,000	15,600	7.8000	7.800	7.800	7.930	7.800	7.800	2,000	7.8000	-1.64%
2018-11-19	0	7.930	7.780	7.950	7.730	7.930	27,000	212,380	7.8659	7.930	7.780	7.950	7.730	7.930	27,000	7.8659	0.63%
2018-11-16	0	7.880	7.730	7.880	7.690	7.880	5,000	38,555	7.7110	7.880	7.730	7.880	7.690	7.880	5,000	7.7110	2.47%
2018-11-15	0	7.690	7.400	8.120	7.390	7.880	24,500	183,200	7.4776	7.690	7.400	8.120	7.390	7.880	24,500	7.4776	3.08%
2018-11-14	0	7.460	7.460	7.810	7.460	8.000	94,000	727,415	7.7385	7.460	7.460	7.810	7.460	8.000	94,000	7.7385	-1.71%
2018-11-13	0	7.590	7.550	7.590	7.530	7.970	100,213	780,649	7.7899	7.590	7.550	7.590	7.530	7.970	100,213	7.7899	-3.56%
2018-11-12	0	7.870	7.870	8.000	7.860	7.860	68,500	538,410	7.8600	7.870	7.870	8.000	7.860	7.860	68,500	7.8600	1.42%
2018-11-09	0	7.760	7.760	8.280	7.730	7.730	2,500	19,325	7.7300	7.760	7.760	8.280	7.730	7.730	2,500	7.7300	0.91%
2018-11-08	0	7.690	7.680	7.690	7.680	7.920	37,000	290,165	7.8423	7.690	7.680	7.690	7.680	7.920	37,000	7.8423	-2.78%
2018-11-07	0	7.910	7.910	8.000	7.850	8.230	112,500	906,665	8.0592	7.910	7.910	8.000	7.850	8.230	112,500	8.0592	2.06%
2018-11-06	0	7.750	7.750	7.930	7.660	7.990	38,500	300,655	7.8092	7.750	7.750	7.930	7.660	7.990	38,500	7.8092	0.00%
2018-11-05	0	7.750	7.750	7.800	7.650	7.990	36,000	279,965	7.7768	7.750	7.750	7.800	7.650	7.990	36,000	7.7768	1.31%
2018-11-02	0	7.650	7.530	7.650	7.440	7.800	262,000	1,974,110	7.5348	7.650	7.530	7.650	7.440	7.800	262,000	7.5348	2.82%
2018-11-01	0	7.440	7.210	7.440	6.980	7.480	94,000	681,615	7.2512	7.440	7.210	7.440	6.980	7.480	94,000	7.2512	6.90%
2018-10-31	0	6.960	6.920	6.960	6.820	6.980	10,000	68,775	6.8775	6.960	6.920	6.960	6.820	6.980	10,000	6.8775	2.35%
2018-10-30	0	6.800	6.800	6.980	6.800	6.970	923,235	6,210,982	6.7274	6.800	6.800	6.980	6.800	6.970	923,235	6.7274	1.80%
2018-10-29	0	6.680	6.680	7.050	6.670	6.900	2,030,500	13,514,125	6.6556	6.680	6.680	7.050	6.670	6.900	2,030,500	6.6556	-1.91%
2018-10-26	0	6.810	6.810	7.700	6.600	6.730	527,500	3,473,708	6.5852	6.810	6.810	7.700	6.600	6.730	527,500	6.5852	3.18%
2018-10-25	0	6.600	6.600	6.620	6.520	7.250	450,000	3,014,955	6.6999	6.600	6.600	6.620	6.520	7.250	450,000	6.6999	-8.33%
2018-10-24	0	7.200	7.180	7.200	6.990	7.640	493,765	3,578,543	7.2475	7.200	7.180	7.200	6.990	7.640	493,765	7.2475	-4.26%
2018-10-23	0	7.520	7.520	7.680	7.520	7.830	45,500	344,875	7.5797	7.520	7.520	7.680	7.520	7.830	45,500	7.5797	-3.96%
2018-10-22	0	7.830	7.730	7.830	7.560	7.870	73,000	564,880	7.7381	7.830	7.730	7.830	7.560	7.870	73,000	7.7381	4.40%
2018-10-19	0	7.500	7.500	7.700	7.360	7.690	47,000	356,605	7.5873	7.500	7.500	7.700	7.360	7.690	47,000	7.5873	-0.66%
2018-10-18	0	7.550	7.550	7.710	7.410	7.750	22,500	170,020	7.5564	7.550	7.550	7.710	7.410	7.750	22,500	7.5564	-0.13%
2018-10-16	0	7.560	7.560	8.100	7.380	7.380	500	3,690	7.3800	7.560	7.560	8.100	7.380	7.380	500	7.3800	3.56%
2018-10-15	0	7.300	7.120	7.310	7.150	7.310	7,500	54,695	7.2927	7.300	7.120	7.310	7.150	7.310	7,500	7.2927	1.81%
2018-10-12	0	7.170	7.330	7.470	7.000	7.490	89,000	643,930	7.2352	7.170	7.330	7.470	7.000	7.490	89,000	7.2352	2.14%
2018-10-11	0	7.020	7.020	7.090	7.020	7.700	223,000	1,625,415	7.2889	7.020	7.020	7.090	7.020	7.700	223,000	7.2889	-9.42%
2018-10-10	0	7.750	7.750	7.950	7.750	7.960	30,500	238,690	7.8259	7.750	7.750	7.950	7.750	7.960	30,500	7.8259	1.04%
2018-10-09	0	7.670	7.670	7.870	7.320	8.040	47,000	367,155	7.8118	7.670	7.670	7.870	7.320	8.040	47,000	7.8118	1.72%
2018-10-08	0	7.540	7.600	7.800	7.520	8.280	250,500	1,960,480	7.8263	7.540	7.600	7.800	7.520	8.280	250,500	7.8263	-10.02%
2018-10-05	0	8.380	8.380	8.480	8.280	8.520	37,500	314,195	8.3785	8.380	8.380	8.480	8.280	8.520	37,500	8.3785	-1.76%
2018-10-04	0	8.530	8.530	8.590	8.360	8.800	96,000	814,840	8.4879	8.530	8.530	8.590	8.360	8.800	96,000	8.4879	-2.96%
2018-10-03	0	8.790	8.700	8.810	8.320	8.990	757,000	6,654,160	8.7902	8.790	8.700	8.810	8.320	8.990	757,000	8.7902	6.16%
2018-10-02	0	8.280	8.280	8.290	8.170	8.590	352,000	2,926,135	8.3129	8.280	8.280	8.290	8.170	8.590	352,000	8.3129	0.12%
2018-09-28	0	8.270	8.270	8.310	7.820	8.370	1,704,000	14,005,776	8.2194	8.270	8.270	8.310	7.820	8.370	1,704,000	8.2194	5.75%
2018-09-27	0	7.820	7.820	7.830	7.400	8.000	239,500	1,862,275	7.7757	7.820	7.820	7.830	7.400	8.000	239,500	7.7757	5.82%
2018-09-26	0	7.390	7.390	7.470	7.350	7.700	466,500	3,497,875	7.4981	7.390	7.390	7.470	7.350	7.700	466,500	7.4981	0.54%
2018-09-24	0	7.350	7.350	7.460	7.350	8.000	593,000	4,513,315	7.6110	7.350	7.350	7.460	7.350	8.000	593,000	7.6110	-5.65%
2018-09-21	0	7.790	7.740	7.800	7.220	8.200	191,500	1,496,735	7.8158	7.790	7.740	7.800	7.220	8.200	191,500	7.8158	-0.89%
2018-09-20	0	7.860	7.850	7.900	7.220	8.200	445,000	3,381,975	7.5999	7.860	7.850	7.900	7.220	8.200	445,000	7.5999	9.17%
2018-09-19	0	7.200	7.200	7.240	7.170	7.800	984,500	7,458,780	7.5762	7.200	7.200	7.240	7.170	7.800	984,500	7.5762	-6.74%
2018-09-18	0	7.720	7.710	7.750	7.710	8.140	723,500	5,724,760	7.9126	7.720	7.710	7.750	7.710	8.140	723,500	7.9126	-5.74%
2018-09-17	0	8.190	8.140	8.150	8.150	8.280	432,500	3,550,340	8.2089	8.190	8.140	8.150	8.150	8.280	432,500	8.2089	-1.09%
2018-09-14	0	8.280	8.280	8.290	7.860	8.310	11,815,000	96,901,885	8.2016	8.280	8.280	8.290	7.860	8.310	11,815,000	8.2016

---

Webb-site Database - Powered By Linux Group

Back to top

---