Hang Yick Holdings Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01894	2018-10-12			Docs

• Buybacks
• Outstanding
• 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
2026-03-20	0	0.650	0.630	0.660	0.610	0.660	705,000	457,800	0.6494	0.650	0.630	0.660	0.610	0.660	705,000	0.6494	-1.52%
2026-03-19	0	0.660	0.630	0.650	0.630	0.660	510,000	331,250	0.6495	0.660	0.630	0.650	0.630	0.660	510,000	0.6495	4.76%
2026-03-18	0	0.630	0.620	0.640	0.620	0.660	372,500	234,875	0.6305	0.630	0.620	0.640	0.620	0.660	372,500	0.6305	-4.55%
2026-03-17	0	0.660	0.630	0.660	0.630	0.710	1,677,750	1,131,510	0.6744	0.660	0.630	0.660	0.630	0.710	1,677,750	0.6744	-7.04%
2026-03-16	0	0.710	0.700	0.720	0.700	0.710	260,000	182,450	0.7017	0.710	0.700	0.720	0.700	0.710	260,000	0.7017	1.43%
2026-03-13	0	0.700	0.700	0.720	0.690	0.750	427,000	307,315	0.7197	0.700	0.700	0.720	0.690	0.750	427,000	0.7197	-4.11%
2026-03-12	0	0.730	0.700	0.730	0.700	0.740	606,250	437,345	0.7214	0.730	0.700	0.730	0.700	0.740	606,250	0.7214	5.80%
2026-03-11	0	0.690	0.690	0.700	0.690	0.700	166,750	116,137	0.6965	0.690	0.690	0.700	0.690	0.700	166,750	0.6965	-1.43%
2026-03-10	0	0.700	0.690	0.710	0.670	0.720	767,000	539,492	0.7034	0.700	0.690	0.710	0.670	0.720	767,000	0.7034	4.48%
2026-03-09	0	0.670	0.660	0.680	0.660	0.710	620,000	419,450	0.6765	0.670	0.660	0.680	0.660	0.710	620,000	0.6765	-5.63%
2026-03-06	0	0.710	0.710	0.720	0.680	0.770	1,415,000	1,029,220	0.7274	0.710	0.710	0.720	0.680	0.770	1,415,000	0.7274	1.43%
2026-03-05	0	0.700	0.700	0.720	0.650	0.730	3,685,250	2,576,185	0.6991	0.700	0.700	0.720	0.650	0.730	3,685,250	0.6991	0.00%
2026-03-04	0	0.700	0.690	0.720	0.610	0.710	1,516,500	1,021,227	0.6734	0.700	0.690	0.720	0.610	0.710	1,516,500	0.6734	11.11%
2026-03-03	0	0.630	0.620	0.630	0.580	0.660	2,084,500	1,284,227	0.6161	0.630	0.620	0.630	0.580	0.660	2,084,500	0.6161	6.78%
2026-03-02	0	0.590	0.570	0.590	0.510	0.610	13,656,500	7,829,227	0.5733	0.590	0.570	0.590	0.510	0.610	13,656,500	0.5733	11.32%
2026-02-27	0	0.530	0.520	0.530	0.510	0.530	407,250	213,400	0.5240	0.530	0.520	0.530	0.510	0.530	407,250	0.5240	1.92%
2026-02-26	0	0.520	0.510	0.530	0.500	0.530	1,109,250	567,791	0.5119	0.520	0.510	0.530	0.500	0.530	1,109,250	0.5119	-1.89%
2026-02-25	0	0.530	0.520	0.530	0.510	0.550	6,846,750	3,652,762	0.5335	0.530	0.520	0.530	0.510	0.550	6,846,750	0.5335	6.00%
2026-02-24	0	0.500	0.490	0.500	0.490	0.500	535,000	263,400	0.4923	0.500	0.490	0.500	0.490	0.500	535,000	0.4923	0.00%
2026-02-23	0	0.500	0.490	0.500	0.495	0.540	926,250	468,771	0.5061	0.500	0.490	0.500	0.495	0.540	926,250	0.5061	-10.71%
2026-02-20	0	0.560	0.520	0.560	0.500	0.560	331,250	179,200	0.5410	0.560	0.520	0.560	0.500	0.560	331,250	0.5410	5.66%
2026-02-16	0	0.530	0.510	0.530	0.500	0.530	1,413,000	734,422	0.5198	0.530	0.510	0.530	0.500	0.530	1,413,000	0.5198	6.00%
2026-02-13	0	0.500	0.485	0.500	0.485	0.500	313,500	153,371	0.4892	0.500	0.485	0.500	0.485	0.500	313,500	0.4892	0.00%
2026-02-12	0	0.500	0.490	0.500	0.485	0.510	214,500	107,596	0.5016	0.500	0.490	0.500	0.485	0.510	214,500	0.5016	-1.96%
2026-02-11	0	0.510	0.485	0.510	0.485	0.510	15,500	7,682	0.4956	0.510	0.485	0.510	0.485	0.510	15,500	0.4956	0.00%
2026-02-10	0	0.510	0.485	0.510	0.480	0.510	28,500	13,690	0.4804	0.510	0.485	0.510	0.480	0.510	28,500	0.4804	0.00%
2026-02-09	0	0.510	0.490	0.510	0.470	0.510	1,196,500	583,705	0.4878	0.510	0.490	0.510	0.470	0.510	1,196,500	0.4878	5.15%
2026-02-06	0	0.485	0.470	0.485	0.480	0.485	15,750	7,613	0.4834	0.485	0.470	0.485	0.480	0.485	15,750	0.4834	-1.02%
2026-02-05	0	0.490	0.475	0.490	0.470	0.500	568,250	273,735	0.4817	0.490	0.475	0.490	0.470	0.500	568,250	0.4817	3.38%
2026-02-04	0	0.530	0.520	0.530	0.500	0.550	1,054,500	546,355	0.5181	0.474	0.465	0.474	0.447	0.492	1,179,082	0.4634	1.92%
2026-02-03	0	0.026	0.025	0.026	0.025	0.026	10,845,000	276,485	0.0255	0.465	0.447	0.465	0.447	0.465	606,313	0.4560	4.00%
2026-02-02	0	0.025	0.025	0.026	0.025	0.026	5,530,000	138,525	0.0250	0.447	0.447	0.465	0.447	0.465	309,167	0.4481	-3.85%
2026-01-30	0	0.026	0.025	0.026	0.025	0.026	3,400,000	85,215	0.0251	0.465	0.447	0.465	0.447	0.465	190,084	0.4483	0.00%
2026-01-29	0	0.026	0.025	0.026	0.025	0.026	1,020,000	26,260	0.0257	0.465	0.447	0.465	0.447	0.465	57,025	0.4605	0.00%
2026-01-28	0	0.026	0.025	0.026	0.024	0.026	7,500,000	186,570	0.0249	0.465	0.447	0.465	0.429	0.465	419,304	0.4450	0.00%
2026-01-27	0	0.026	0.025	0.026	0.025	0.026	3,030,000	75,885	0.0250	0.465	0.447	0.465	0.447	0.465	169,399	0.4480	0.00%
2026-01-26	0	0.026	0.025	0.026	0.025	0.027	2,195,000	56,735	0.0258	0.465	0.447	0.465	0.447	0.483	122,716	0.4623	-3.70%
2026-01-23	0	0.027	0.026	0.027	0.026	0.027	1,935,000	50,315	0.0260	0.483	0.465	0.483	0.465	0.483	108,180	0.4651	0.00%
2026-01-22	0	0.027	0.026	0.027	0.024	0.027	10,435,000	265,970	0.0255	0.483	0.465	0.483	0.429	0.483	583,391	0.4559	3.85%
2026-01-21	0	0.026	0.024	0.026	0.024	0.026	4,515,000	112,770	0.0250	0.465	0.429	0.465	0.429	0.465	252,421	0.4468	4.00%
2026-01-20	0	0.025	0.025	0.026	0.025	0.025	2,575,000	64,375	0.0250	0.447	0.447	0.465	0.447	0.447	143,961	0.4472	0.00%
2026-01-19	0	0.025	0.025	0.026	0.025	0.026	1,845,000	47,870	0.0259	0.447	0.447	0.465	0.447	0.465	103,149	0.4641	-3.85%
2026-01-16	0	0.026	0.025	0.026	0.024	0.026	16,160,000	404,265	0.0250	0.465	0.447	0.465	0.429	0.465	903,460	0.4475	0.00%
2026-01-15	0	0.026	0.025	0.026	0.025	0.026	1,570,000	40,815	0.0260	0.465	0.447	0.465	0.447	0.465	87,774	0.4650	0.00%
2026-01-14	0	0.026	0.025	0.027	0.025	0.027	8,005,000	206,560	0.0258	0.465	0.447	0.483	0.447	0.483	447,537	0.4615	4.00%
2026-01-13	0	0.025	0.025	0.026	0.025	0.026	4,020,000	104,500	0.0260	0.447	0.447	0.465	0.447	0.465	224,747	0.4650	-3.85%
2026-01-09	0	0.026	0.025	0.026	0.025	0.026	2,195,000	54,970	0.0250	0.465	0.447	0.465	0.447	0.465	122,716	0.4479	0.00%
2026-01-08	0	0.026	0.025	0.026	0.025	0.027	6,245,000	162,265	0.0260	0.465	0.447	0.465	0.447	0.483	349,140	0.4648	-3.70%
2026-01-07	0	0.027	0.026	0.027	0.026	0.027	995,000	26,010	0.0261	0.483	0.465	0.483	0.465	0.483	55,628	0.4676	3.85%
2026-01-06	0	0.026	0.026	0.027	0.026	0.027	1,680,000	43,765	0.0261	0.465	0.465	0.483	0.465	0.483	93,924	0.4660	0.00%
2026-01-05	0	0.026	0.026	0.027	0.026	0.026	4,125,000	107,250	0.0260	0.465	0.465	0.483	0.465	0.465	230,617	0.4651	0.00%
2025-12-31	0	0.026	0.026	0.027	0.026	0.026	2,050,000	53,300	0.0260	0.465	0.465	0.483	0.465	0.465	114,610	0.4651	0.00%
2025-12-30	0	0.026	0.026	0.027	0.026	0.026	65,000	1,690	0.0260	0.465	0.465	0.483	0.465	0.465	3,634	0.4651	0.00%
2025-12-29	0	0.026	0.026	0.028	0.026	0.028	45,000	1,230	0.0273	0.465	0.465	0.501	0.465	0.501	2,516	0.4889	-7.14%
2025-12-24	0	0.028	0.026	0.028	0.028	0.028	105,000	2,940	0.0280	0.501	0.465	0.501	0.501	0.501	5,870	0.5008	0.00%
2025-12-23	0	0.028	0.027	0.028	0.027	0.028	4,765,000	130,490	0.0274	0.501	0.483	0.501	0.483	0.501	266,398	0.4898	3.70%
2025-12-22	0	0.027	0.026	0.027	0.026	0.027	9,740,000	262,240	0.0269	0.483	0.465	0.483	0.465	0.483	544,536	0.4816	3.85%
2025-12-19	0	0.026	0.025	0.026	0.025	0.027	3,775,000	98,185	0.0260	0.465	0.447	0.465	0.447	0.483	211,050	0.4652	-3.70%
2025-12-18	0	0.027	0.026	0.027	0.026	0.027	1,240,000	32,245	0.0260	0.483	0.465	0.483	0.465	0.483	69,325	0.4651	0.00%
2025-12-17	0	0.027	0.026	0.027	0.025	0.027	4,995,000	130,270	0.0261	0.483	0.465	0.483	0.447	0.483	279,256	0.4665	0.00%
2025-12-16	0	0.027	0.025	0.027	0.026	0.027	2,535,000	65,915	0.0260	0.483	0.447	0.483	0.465	0.483	141,725	0.4651	3.85%
2025-12-15	0	0.026	0.026	0.027	0.026	0.027	2,810,000	73,065	0.0260	0.465	0.465	0.483	0.465	0.483	157,099	0.4651	0.00%
2025-12-12	0	0.026	0.026	0.027	0.025	0.031	74,890,000	2,051,040	0.0274	0.465	0.465	0.483	0.447	0.554	4,186,888	0.4899	-18.75%
2025-12-11	0	0.032	0.032	0.034	0.032	0.032	95,000	3,040	0.0320	0.572	0.572	0.608	0.572	0.572	5,311	0.5724	0.00%
2025-12-10	0	0.032	0.031	0.032	-	-	0	0	-	0.572	0.554	0.572	-	-	0	-	0.00%
2025-12-09	0	0.032	0.032	0.034	0.032	0.032	360,000	11,520	0.0320	0.572	0.572	0.608	0.572	0.572	20,127	0.5724	0.00%
2025-12-08	0	0.032	0.032	0.034	0.030	0.033	5,590,000	175,250	0.0314	0.572	0.572	0.608	0.537	0.590	312,521	0.5608	3.23%
2025-12-05	0	0.031	0.029	0.031	0.028	0.031	7,560,000	222,075	0.0294	0.554	0.519	0.554	0.501	0.554	422,658	0.5254	3.33%
2025-12-04	0	0.030	0.029	0.030	0.029	0.031	3,350,000	100,515	0.0300	0.537	0.519	0.537	0.519	0.554	187,289	0.5367	-6.25%
2025-12-03	0	0.032	0.030	0.032	0.030	0.032	760,000	23,110	0.0304	0.572	0.537	0.572	0.537	0.572	42,489	0.5439	3.23%
2025-12-02	0	0.031	0.030	0.031	0.030	0.032	630,000	19,305	0.0306	0.554	0.537	0.554	0.537	0.572	35,222	0.5481	0.00%
2025-12-01	0	0.031	0.031	0.032	0.031	0.032	560,000	17,880	0.0319	0.554	0.554	0.572	0.554	0.572	31,308	0.5711	0.00%
2025-11-28	0	0.031	0.031	0.032	0.031	0.033	620,000	19,840	0.0320	0.554	0.554	0.572	0.554	0.590	34,662	0.5724	0.00%
2025-11-27	0	0.031	0.031	0.033	0.031	0.031	555,000	17,205	0.0310	0.554	0.554	0.590	0.554	0.554	31,028	0.5545	0.00%
2025-11-26	0	0.031	0.031	0.033	0.031	0.033	45,000	1,455	0.0323	0.554	0.554	0.590	0.554	0.590	2,516	0.5783	-3.13%
2025-11-25	0	0.032	0.031	0.032	-	-	0	0	-	0.572	0.554	0.572	-	-	0	-	0.00%
2025-11-24	0	0.032	0.031	0.034	0.031	0.033	120,000	3,945	0.0329	0.572	0.554	0.608	0.554	0.590	6,709	0.5880	-3.03%
2025-11-21	0	0.033	0.031	0.033	0.031	0.033	2,790,000	89,285	0.0320	0.590	0.554	0.590	0.554	0.590	155,981	0.5724	3.12%
2025-11-20	0	0.032	0.032	0.033	0.032	0.032	125,000	4,000	0.0320	0.572	0.572	0.590	0.572	0.572	6,988	0.5724	-3.03%
2025-11-19	0	0.033	0.033	0.034	0.032	0.033	1,990,000	63,685	0.0320	0.590	0.590	0.608	0.572	0.590	111,255	0.5724	3.12%
2025-11-18	0	0.032	0.032	0.033	0.032	0.032	550,000	17,600	0.0320	0.572	0.572	0.590	0.572	0.572	30,749	0.5724	0.00%
2025-11-17	0	0.032	0.032	0.033	0.031	0.033	2,100,000	67,200	0.0320	0.572	0.572	0.590	0.554	0.590	117,405	0.5724	-3.03%
2025-11-14	0	0.033	0.032	0.033	0.033	0.033	35,000	1,155	0.0330	0.590	0.572	0.590	0.590	0.590	1,957	0.5903	0.00%
2025-11-13	0	0.033	0.032	0.033	0.033	0.034	545,000	17,965	0.0330	0.590	0.572	0.590	0.590	0.608	30,469	0.5896	3.12%
2025-11-12	0	0.032	0.032	0.033	0.031	0.032	1,285,000	41,115	0.0320	0.572	0.572	0.590	0.554	0.572	71,841	0.5723	0.00%
2025-11-11	0	0.032	0.031	0.032	0.031	0.034	1,030,000	32,970	0.0320	0.572	0.554	0.572	0.554	0.608	57,584	0.5726	3.23%
2025-11-10	0	0.031	0.031	0.032	0.031	0.032	740,000	23,040	0.0311	0.554	0.554	0.572	0.554	0.572	41,371	0.5569	-3.13%
2025-11-07	0	0.032	0.032	0.033	0.032	0.035	1,820,000	60,615	0.0333	0.572	0.572	0.590	0.572	0.626	101,751	0.5957	-5.88%
2025-11-06	0	0.034	0.033	0.034	0.033	0.036	4,190,000	142,675	0.0341	0.608	0.590	0.608	0.590	0.644	234,251	0.6091	6.25%
2025-11-05	0	0.032	0.032	0.033	0.031	0.033	3,415,000	108,835	0.0319	0.572	0.572	0.590	0.554	0.590	190,923	0.5700	3.23%
2025-11-04	0	0.031	0.031	0.032	0.031	0.032	885,000	27,760	0.0314	0.554	0.554	0.572	0.554	0.572	49,478	0.5611	-3.13%
2025-11-03	0	0.032	0.031	0.032	0.031	0.032	2,305,000	71,575	0.0311	0.572	0.554	0.572	0.554	0.572	128,866	0.5554	3.23%
2025-10-31	0	0.031	0.031	0.032	0.030	0.033	8,380,000	258,315	0.0308	0.554	0.554	0.572	0.537	0.590	468,502	0.5514	-3.13%
2025-10-30	0	0.032	0.032	0.034	0.032	0.033	1,145,000	37,520	0.0328	0.572	0.572	0.608	0.572	0.590	64,014	0.5861	-8.57%
2025-10-28	0	0.035	0.033	0.035	0.033	0.035	2,700,000	90,495	0.0335	0.626	0.590	0.626	0.590	0.626	150,949	0.5995	2.94%
2025-10-27	0	0.034	0.034	0.035	0.034	0.037	1,665,000	57,675	0.0346	0.608	0.608	0.626	0.608	0.662	93,085	0.6196	-5.56%
2025-10-24	0	0.036	0.035	0.037	0.033	0.037	9,500,000	326,660	0.0344	0.644	0.626	0.662	0.590	0.662	531,118	0.6150	2.86%
2025-10-23	0	0.035	0.034	0.035	0.031	0.037	28,760,000	992,145	0.0345	0.626	0.608	0.626	0.554	0.662	1,607,890	0.6170	16.67%
2025-10-22	0	0.030	0.030	0.031	0.029	0.030	1,630,000	49,650	0.0305	0.537	0.537	0.554	0.519	0.537	91,129	0.5448	0.00%
2025-10-21	0	0.030	0.030	0.031	0.030	0.030	2,060,000	61,800	0.0300	0.537	0.537	0.554	0.537	0.537	115,169	0.5366	0.00%
2025-10-20	0	0.030	0.029	0.031	0.029	0.030	505,000	14,685	0.0291	0.537	0.519	0.554	0.519	0.537	28,233	0.5201	0.00%
2025-10-17	0	0.030	0.028	0.030	0.029	0.030	3,035,000	89,625	0.0295	0.537	0.501	0.537	0.519	0.537	169,678	0.5282	-3.23%
2025-10-16	0	0.031	0.030	0.031	0.030	0.031	1,150,000	34,575	0.0301	0.554	0.537	0.554	0.537	0.554	64,293	0.5378	0.00%
2025-10-15	0	0.031	0.030	0.031	-	-	0	0	-	0.554	0.537	0.554	-	-	0	-	0.00%
2025-10-14	0	0.031	0.030	0.031	0.030	0.031	410,000	12,590	0.0307	0.554	0.537	0.554	0.537	0.554	22,922	0.5493	-3.13%
2025-10-13	0	0.032	0.031	0.032	0.030	0.033	1,105,000	34,390	0.0311	0.572	0.554	0.572	0.537	0.590	61,777	0.5567	3.23%
2025-10-10	0	0.031	0.030	0.031	0.031	0.032	265,000	8,220	0.0310	0.554	0.537	0.554	0.554	0.572	14,815	0.5548	-3.13%
2025-10-09	0	0.032	0.031	0.032	0.031	0.032	970,000	30,235	0.0312	0.572	0.554	0.572	0.554	0.572	54,230	0.5575	0.00%
2025-10-08	0	0.032	0.031	0.032	0.031	0.032	970,000	30,110	0.0310	0.572	0.554	0.572	0.554	0.572	54,230	0.5552	0.00%
2025-10-06	0	0.032	0.031	0.032	0.031	0.033	25,000	805	0.0322	0.572	0.554	0.572	0.554	0.590	1,398	0.5760	0.00%
2025-10-03	0	0.032	0.031	0.033	0.031	0.033	22,555,000	721,950	0.0320	0.572	0.554	0.590	0.554	0.590	1,260,986	0.5725	0.00%
2025-10-02	0	0.032	0.031	0.033	0.032	0.032	300,000	9,600	0.0320	0.572	0.554	0.590	0.572	0.572	16,772	0.5724	0.00%
2025-09-30	0	0.032	0.031	0.032	0.031	0.032	1,010,000	31,595	0.0313	0.572	0.554	0.572	0.554	0.572	56,466	0.5595	0.00%
2025-09-29	0	0.032	0.031	0.032	0.031	0.034	4,920,000	156,720	0.0319	0.572	0.554	0.572	0.554	0.608	275,063	0.5698	6.67%
2025-09-26	0	0.030	0.030	0.031	0.030	0.031	4,590,000	141,930	0.0309	0.537	0.537	0.554	0.537	0.554	256,614	0.5531	-3.23%
2025-09-25	0	0.031	0.031	0.032	0.031	0.033	2,420,000	75,200	0.0311	0.554	0.554	0.572	0.554	0.590	135,295	0.5558	0.00%
2025-09-24	0	0.031	0.031	0.032	0.031	0.033	2,660,000	84,550	0.0318	0.554	0.554	0.572	0.554	0.590	148,713	0.5685	-3.13%
2025-09-23	0	0.032	0.032	0.033	0.031	0.032	49,270,000	1,528,490	0.0310	0.572	0.572	0.590	0.554	0.572	2,754,546	0.5549	0.00%
2025-09-22	0	0.032	0.031	0.032	0.031	0.032	320,000	9,935	0.0310	0.572	0.554	0.572	0.554	0.572	17,890	0.5553	0.00%
2025-09-19	0	0.032	0.030	0.032	0.031	0.033	4,345,000	137,420	0.0316	0.572	0.537	0.572	0.554	0.590	242,917	0.5657	0.00%
2025-09-18	0	0.032	0.032	0.033	0.032	0.032	120,000	3,840	0.0320	0.572	0.572	0.590	0.572	0.572	6,709	0.5724	3.23%
2025-09-17	0	0.031	0.031	0.033	0.031	0.033	3,870,000	122,435	0.0316	0.554	0.554	0.590	0.554	0.590	216,361	0.5659	-8.82%
2025-09-16	0	0.034	0.032	0.034	0.033	0.034	1,590,000	53,015	0.0333	0.608	0.572	0.608	0.590	0.608	88,892	0.5964	3.03%
2025-09-15	0	0.033	0.032	0.033	0.032	0.033	20,000	645	0.0323	0.590	0.572	0.590	0.572	0.590	1,118	0.5768	-2.94%
2025-09-12	0	0.034	0.033	0.034	0.032	0.034	3,720,000	122,245	0.0329	0.608	0.590	0.608	0.572	0.608	207,975	0.5878	0.00%
2025-09-11	0	0.034	0.033	0.034	0.032	0.034	205,000	6,790	0.0331	0.608	0.590	0.608	0.572	0.608	11,461	0.5924	-2.86%
2025-09-10	0	0.035	0.033	0.035	0.033	0.036	11,895,000	397,440	0.0334	0.626	0.590	0.626	0.590	0.644	665,016	0.5976	0.00%
2025-09-09	0	0.035	0.033	0.035	0.034	0.038	7,235,000	263,970	0.0365	0.626	0.590	0.626	0.608	0.680	404,488	0.6526	-5.41%
2025-09-08	0	0.037	0.033	0.036	0.032	0.037	2,995,000	102,050	0.0341	0.662	0.590	0.644	0.572	0.662	167,442	0.6095	15.62%
2025-09-05	0	0.032	0.031	0.032	0.031	0.032	350,000	11,040	0.0315	0.572	0.554	0.572	0.554	0.572	19,568	0.5642	3.23%
2025-09-04	0	0.031	0.031	0.032	0.031	0.032	3,520,000	109,180	0.0310	0.554	0.554	0.572	0.554	0.572	196,793	0.5548	-3.13%
2025-09-03	0	0.032	0.032	0.033	0.031	0.032	3,080,000	96,685	0.0314	0.572	0.572	0.590	0.554	0.572	172,194	0.5615	-3.03%
2025-09-02	0	0.033	0.031	0.033	-	-	0	0	-	0.590	0.554	0.590	-	-	0	-	0.00%
2025-09-01	0	0.033	0.032	0.033	0.033	0.033	70,000	2,310	0.0330	0.590	0.572	0.590	0.590	0.590	3,914	0.5903	3.12%
2025-08-29	0	0.032	0.031	0.033	0.031	0.033	1,725,000	55,535	0.0322	0.572	0.554	0.590	0.554	0.590	96,440	0.5759	0.00%
2025-08-28	0	0.032	0.032	0.034	0.032	0.033	620,000	20,275	0.0327	0.572	0.572	0.608	0.572	0.590	34,662	0.5849	-5.88%
2025-08-27	0	0.034	0.033	0.034	-	-	0	0	-	0.608	0.590	0.608	-	-	0	-	0.00%
2025-08-26	0	0.034	0.034	0.035	0.033	0.034	100,000	3,365	0.0337	0.608	0.608	0.626	0.590	0.608	5,591	0.6019	-2.86%
2025-08-25	0	0.035	0.033	0.036	0.033	0.036	535,000	19,210	0.0359	0.626	0.590	0.644	0.590	0.644	29,910	0.6423	0.00%
2025-08-22	0	0.035	0.033	0.035	0.035	0.035	90,000	3,150	0.0350	0.626	0.590	0.626	0.626	0.626	5,032	0.6260	0.00%
2025-08-21	0	0.035	0.033	0.035	0.033	0.035	5,595,000	193,295	0.0345	0.626	0.590	0.626	0.590	0.626	312,801	0.6179	-2.78%
2025-08-20	0	0.036	0.035	0.037	0.036	0.040	3,410,000	124,425	0.0365	0.644	0.626	0.662	0.644	0.715	190,643	0.6527	-7.69%
2025-08-19	0	0.039	0.037	0.039	0.036	0.040	12,720,100	486,552	0.0383	0.698	0.662	0.698	0.644	0.715	711,145	0.6842	8.33%
2025-08-18	0	0.036	0.034	0.036	0.033	0.036	5,660,000	198,080	0.0350	0.644	0.608	0.644	0.590	0.644	316,435	0.6260	9.09%
2025-08-15	0	0.033	0.033	0.034	0.029	0.034	7,255,000	226,595	0.0312	0.590	0.590	0.608	0.519	0.608	405,607	0.5587	13.79%
2025-08-14	0	0.029	0.028	0.030	0.028	0.029	135,000	3,850	0.0285	0.519	0.501	0.537	0.501	0.519	7,547	0.5101	0.00%
2025-08-13	0	0.029	0.028	0.030	0.028	0.028	365,000	10,375	0.0284	0.519	0.501	0.537	0.501	0.501	20,406	0.5084	0.00%
2025-08-12	0	0.029	0.029	0.030	0.028	0.031	2,845,000	82,815	0.0291	0.519	0.519	0.537	0.501	0.554	159,056	0.5207	0.00%
2025-08-11	0	0.029	0.028	0.030	0.029	0.029	550,000	15,950	0.0290	0.519	0.501	0.537	0.519	0.519	30,749	0.5187	0.00%
2025-08-08	0	0.029	0.028	0.029	0.029	0.029	130,000	3,770	0.0290	0.519	0.501	0.519	0.519	0.519	7,268	0.5187	0.00%
2025-08-07	0	0.029	0.028	0.029	0.028	0.029	1,790,000	50,920	0.0284	0.519	0.501	0.519	0.501	0.519	100,074	0.5088	0.00%
2025-08-06	0	0.029	0.029	0.030	0.029	0.029	1,125,000	32,625	0.0290	0.519	0.519	0.537	0.519	0.519	62,896	0.5187	0.00%
2025-08-05	0	0.029	0.028	0.030	0.029	0.029	1,555,000	45,095	0.0290	0.519	0.501	0.537	0.519	0.519	86,936	0.5187	-3.33%
2025-08-04	0	0.030	0.029	0.030	0.029	0.030	3,550,000	104,825	0.0295	0.537	0.519	0.537	0.519	0.537	198,470	0.5282	0.00%
2025-08-01	0	0.030	0.029	0.030	0.030	0.030	220,000	6,600	0.0300	0.537	0.519	0.537	0.537	0.537	12,300	0.5366	0.00%
2025-07-31	0	0.030	0.030	0.031	0.030	0.031	380,000	11,560	0.0304	0.537	0.537	0.554	0.537	0.554	21,245	0.5441	0.00%
2025-07-30	0	0.030	0.029	0.031	0.030	0.032	5,640,000	173,190	0.0307	0.537	0.519	0.554	0.537	0.572	315,316	0.5493	3.45%
2025-07-29	0	0.029	0.028	0.030	0.028	0.029	880,000	25,140	0.0286	0.519	0.501	0.537	0.501	0.519	49,198	0.5110	-3.33%
2025-07-28	0	0.030	0.028	0.030	0.028	0.030	2,750,000	78,570	0.0286	0.537	0.501	0.537	0.501	0.537	153,745	0.5110	3.45%
2025-07-25	0	0.029	0.028	0.029	0.028	0.030	2,310,000	66,530	0.0288	0.519	0.501	0.519	0.501	0.537	129,146	0.5152	0.00%
2025-07-24	0	0.029	0.028	0.030	0.028	0.029	55,000	1,555	0.0283	0.519	0.501	0.537	0.501	0.519	3,075	0.5057	3.57%
2025-07-23	0	0.028	0.028	0.030	-	-	0	0	-	0.501	0.501	0.537	-	-	0	-	0.00%
2025-07-22	0	0.028	0.028	0.029	0.027	0.029	2,080,000	57,580	0.0277	0.501	0.501	0.519	0.483	0.519	116,287	0.4952	0.00%
2025-07-21	0	0.028	0.028	0.029	0.028	0.029	295,000	8,295	0.0281	0.501	0.501	0.519	0.501	0.519	16,493	0.5030	-3.45%
2025-07-18	0	0.029	0.027	0.029	-	-	0	0	-	0.519	0.483	0.519	-	-	0	-	0.00%
2025-07-17	0	0.029	0.027	0.029	0.027	0.029	770,000	21,085	0.0274	0.519	0.483	0.519	0.483	0.519	43,049	0.4898	0.00%
2025-07-16	0	0.029	0.027	0.029	0.027	0.029	805,000	23,015	0.0286	0.519	0.483	0.519	0.483	0.519	45,005	0.5114	0.00%
2025-07-15	0	0.029	0.028	0.029	0.027	0.029	4,375,000	122,060	0.0279	0.519	0.501	0.519	0.483	0.519	244,594	0.4990	0.00%
2025-07-14	0	0.029	0.028	0.029	0.028	0.029	1,515,000	42,520	0.0281	0.519	0.501	0.519	0.501	0.519	84,699	0.5020	3.57%
2025-07-11	0	0.028	0.028	0.029	0.028	0.029	1,255,000	36,095	0.0288	0.501	0.501	0.519	0.501	0.519	70,164	0.5144	0.00%
2025-07-10	0	0.028	0.028	0.029	0.028	0.028	3,845,000	107,660	0.0280	0.501	0.501	0.519	0.501	0.501	214,963	0.5008	-3.45%
2025-07-09	0	0.029	0.028	0.029	0.028	0.029	475,000	13,425	0.0283	0.519	0.501	0.519	0.501	0.519	26,556	0.5055	0.00%
2025-07-08	0	0.029	0.028	0.029	0.028	0.029	4,375,000	124,725	0.0285	0.519	0.501	0.519	0.501	0.519	244,594	0.5099	0.00%
2025-07-07	0	0.029	0.029	0.031	0.029	0.029	10,000	290	0.0290	0.519	0.519	0.554	0.519	0.519	559	0.5187	0.00%
2025-07-04	0	0.029	0.029	0.030	0.029	0.029	1,725,000	50,025	0.0290	0.519	0.519	0.537	0.519	0.519	96,440	0.5187	0.00%
2025-07-03	0	0.029	0.029	0.031	0.028	0.029	5,095,000	147,750	0.0290	0.519	0.519	0.554	0.501	0.519	284,847	0.5187	-9.38%
2025-07-02	0	0.032	0.031	0.032	0.030	0.032	875,000	27,180	0.0311	0.572	0.554	0.572	0.537	0.572	48,919	0.5556	10.34%
2025-06-30	0	0.029	0.028	0.029	0.027	0.030	4,760,000	135,875	0.0285	0.519	0.501	0.519	0.483	0.537	266,118	0.5106	0.00%
2025-06-27	0	0.029	0.029	0.031	0.029	0.034	33,335,000	1,004,790	0.0301	0.519	0.519	0.554	0.519	0.608	1,863,666	0.5391	-9.38%
2025-06-26	0	0.032	0.030	0.032	0.030	0.032	775,000	24,095	0.0311	0.572	0.537	0.572	0.537	0.572	43,328	0.5561	3.23%
2025-06-25	0	0.031	0.031	0.032	0.030	0.032	625,000	19,410	0.0311	0.554	0.554	0.572	0.537	0.572	34,942	0.5555	3.33%
2025-06-24	0	0.030	0.030	0.031	0.030	0.032	1,540,000	46,920	0.0305	0.537	0.537	0.554	0.537	0.572	86,097	0.5450	-3.23%
2025-06-23	0	0.031	0.030	0.031	0.030	0.032	2,100,000	63,510	0.0302	0.554	0.537	0.554	0.537	0.572	117,405	0.5409	3.33%
2025-06-20	0	0.030	0.030	0.031	0.029	0.035	36,570,000	1,157,015	0.0316	0.537	0.537	0.554	0.519	0.626	2,044,525	0.5659	-9.09%
2025-06-19	0	0.033	0.033	0.034	0.029	0.035	42,715,000	1,412,590	0.0331	0.590	0.590	0.608	0.519	0.626	2,388,075	0.5915	3.12%
2025-06-18	0	0.032	0.030	0.032	0.028	0.032	2,120,000	62,590	0.0295	0.572	0.537	0.572	0.501	0.572	118,523	0.5281	0.00%
2025-06-17	0	0.032	0.032	0.035	0.032	0.033	1,555,000	50,235	0.0323	0.572	0.572	0.626	0.572	0.590	86,936	0.5778	-5.88%
2025-06-16	0	0.034	0.035	0.036	0.034	0.036	1,900,000	66,685	0.0351	0.608	0.626	0.644	0.608	0.644	106,224	0.6278	0.00%
2025-06-13	0	0.034	0.033	0.035	0.033	0.035	8,080,000	279,840	0.0346	0.608	0.590	0.626	0.590	0.626	451,730	0.6195	3.03%
2025-06-12	0	0.033	0.031	0.033	0.030	0.034	7,570,000	248,630	0.0328	0.590	0.554	0.590	0.537	0.608	423,217	0.5875	3.12%
2025-06-11	0	0.032	0.032	0.033	0.029	0.033	8,105,000	250,265	0.0309	0.572	0.572	0.590	0.519	0.590	453,128	0.5523	10.34%
2025-06-10	0	0.029	0.028	0.030	-	-	0	0	-	0.519	0.501	0.537	-	-	0	-	0.00%
2025-06-09	0	0.029	0.029	0.030	0.029	0.029	855,000	24,895	0.0291	0.519	0.519	0.537	0.519	0.519	47,801	0.5208	3.57%
2025-06-06	0	0.028	0.028	0.029	0.028	0.029	1,930,000	55,940	0.0290	0.501	0.501	0.519	0.501	0.519	107,901	0.5184	0.00%
2025-06-05	0	0.028	0.028	0.029	0.028	0.028	1,915,000	53,620	0.0280	0.501	0.501	0.519	0.501	0.501	107,062	0.5008	0.00%
2025-06-04	0	0.028	0.027	0.028	0.027	0.028	1,715,000	47,305	0.0276	0.501	0.483	0.501	0.483	0.501	95,881	0.4934	0.00%
2025-06-03	0	0.028	0.028	0.029	0.027	0.028	2,725,000	76,285	0.0280	0.501	0.501	0.519	0.483	0.501	152,347	0.5007	0.00%
2025-06-02	0	0.028	0.026	0.028	0.026	0.028	115,000	3,190	0.0277	0.501	0.465	0.501	0.465	0.501	6,429	0.4962	3.70%
2025-05-30	0	0.027	0.026	0.028	0.027	0.027	500,000	13,500	0.0270	0.483	0.465	0.501	0.483	0.483	27,954	0.4829	0.00%
2025-05-29	0	0.027	0.026	0.028	0.026	0.027	665,000	17,590	0.0265	0.483	0.465	0.501	0.465	0.483	37,178	0.4731	3.85%
2025-05-28	0	0.026	0.026	0.027	0.026	0.026	15,000	390	0.0260	0.465	0.465	0.483	0.465	0.465	839	0.4651	0.00%
2025-05-27	0	0.026	0.026	0.027	0.026	0.027	800,000	20,820	0.0260	0.465	0.465	0.483	0.465	0.483	44,726	0.4655	-3.70%
2025-05-26	0	0.027	0.026	0.028	-	-	0	0	-	0.483	0.465	0.501	-	-	0	-	0.00%
2025-05-23	0	0.027	0.026	0.028	0.026	0.027	205,000	5,530	0.0270	0.483	0.465	0.501	0.465	0.483	11,461	0.4825	3.85%
2025-05-22	0	0.026	0.026	0.027	0.026	0.027	5,405,000	144,155	0.0267	0.465	0.465	0.483	0.465	0.483	302,178	0.4771	-3.70%
2025-05-21	0	0.027	0.027	0.028	0.027	0.028	3,325,000	91,335	0.0275	0.483	0.483	0.501	0.483	0.501	185,891	0.4913	-6.90%
2025-05-20	0	0.029	0.027	0.029	0.028	0.029	755,000	21,145	0.0280	0.519	0.483	0.519	0.501	0.519	42,210	0.5009	3.57%
2025-05-19	0	0.028	0.027	0.028	0.027	0.028	690,000	18,990	0.0275	0.501	0.483	0.501	0.483	0.501	38,576	0.4923	3.70%
2025-05-16	0	0.027	0.027	0.029	0.027	0.029	665,000	18,545	0.0279	0.483	0.483	0.519	0.483	0.519	37,178	0.4988	-3.57%
2025-05-15	0	0.028	0.028	0.029	0.027	0.030	6,920,000	196,430	0.0284	0.501	0.501	0.519	0.483	0.537	386,878	0.5077	-3.45%
2025-05-14	0	0.029	0.028	0.029	0.026	0.030	6,750,000	189,290	0.0280	0.519	0.501	0.519	0.465	0.537	377,373	0.5016	20.83%
2025-05-13	0	0.024	0.025	0.026	0.024	0.028	3,100,000	82,810	0.0267	0.429	0.447	0.465	0.429	0.501	173,312	0.4778	-14.29%
2025-05-12	0	0.028	0.027	0.028	0.026	0.030	53,720,000	1,458,555	0.0272	0.501	0.483	0.501	0.465	0.537	3,003,333	0.4856	0.00%
2025-05-09	0	0.028	0.027	0.028	0.027	0.028	170,000	4,595	0.0270	0.501	0.483	0.501	0.483	0.501	9,504	0.4835	0.00%
2025-05-08	0	0.028	0.027	0.028	0.027	0.030	2,725,000	73,630	0.0270	0.501	0.483	0.501	0.483	0.537	152,347	0.4833	-3.45%
2025-05-07	0	0.029	0.027	0.029	0.028	0.029	255,000	7,145	0.0280	0.519	0.483	0.519	0.501	0.519	14,256	0.5012	0.00%
2025-05-06	0	0.029	0.028	0.029	0.027	0.029	225,000	6,290	0.0280	0.519	0.501	0.519	0.483	0.519	12,579	0.5000	0.00%
2025-05-02	0	0.029	0.027	0.029	-	-	0	0	-	0.519	0.483	0.519	-	-	0	-	0.00%
2025-04-30	0	0.029	0.027	0.029	0.027	0.029	25,000	685	0.0274	0.519	0.483	0.519	0.483	0.519	1,398	0.4901	3.57%
2025-04-29	0	0.028	0.027	0.028	-	-	0	0	-	0.501	0.483	0.501	-	-	0	-	0.00%
2025-04-28	0	0.028	0.027	0.029	0.027	0.028	920,000	24,915	0.0271	0.501	0.483	0.519	0.483	0.501	51,435	0.4844	-3.45%
2025-04-25	0	0.029	0.028	0.029	0.027	0.029	1,915,000	53,655	0.0280	0.519	0.501	0.519	0.483	0.519	107,062	0.5012	0.00%
2025-04-24	0	0.029	0.028	0.029	0.026	0.029	585,000	16,275	0.0278	0.519	0.501	0.519	0.465	0.519	32,706	0.4976	3.57%
2025-04-23	0	0.028	0.028	0.029	0.027	0.030	470,000	13,365	0.0284	0.501	0.501	0.519	0.483	0.537	26,276	0.5086	0.00%
2025-04-22	0	0.028	0.027	0.029	0.027	0.028	30,000	835	0.0278	0.501	0.483	0.519	0.483	0.501	1,677	0.4978	0.00%
2025-04-17	0	0.028	0.027	0.029	0.027	0.029	1,280,000	36,840	0.0288	0.501	0.483	0.519	0.483	0.519	71,561	0.5148	-3.45%
2025-04-16	0	0.029	0.027	0.029	0.027	0.029	1,510,000	41,820	0.0277	0.519	0.483	0.519	0.483	0.519	84,420	0.4954	0.00%
2025-04-15	0	0.029	0.027	0.029	-	-	0	0	-	0.519	0.483	0.519	-	-	0	-	0.00%
2025-04-14	0	0.029	0.027	0.029	-	-	0	0	-	0.519	0.483	0.519	-	-	0	-	0.00%
2025-04-11	0	0.029	0.028	0.029	0.027	0.029	60,000	1,680	0.0280	0.519	0.501	0.519	0.483	0.519	3,354	0.5008	7.41%
2025-04-10	0	0.027	0.027	0.029	0.027	0.028	1,350,000	37,205	0.0276	0.483	0.483	0.519	0.483	0.501	75,475	0.4929	-3.57%
2025-04-09	0	0.028	0.027	0.028	-	-	0	0	-	0.501	0.483	0.501	-	-	0	-	0.00%
2025-04-08	0	0.028	0.027	0.029	0.027	0.028	1,525,000	41,280	0.0271	0.501	0.483	0.519	0.483	0.501	85,258	0.4842	3.70%
2025-04-07	0	0.027	0.027	0.028	0.026	0.028	2,795,000	76,355	0.0273	0.483	0.483	0.501	0.465	0.501	156,261	0.4886	-10.00%
2025-04-03	0	0.030	0.029	0.030	0.028	0.030	160,000	4,735	0.0296	0.537	0.519	0.537	0.501	0.537	8,945	0.5293	7.14%
2025-04-02	0	0.028	0.028	0.030	0.028	0.029	1,360,000	38,680	0.0284	0.501	0.501	0.537	0.501	0.519	76,034	0.5087	-3.45%
2025-04-01	0	0.029	0.028	0.029	0.028	0.029	170,000	4,925	0.0290	0.519	0.501	0.519	0.501	0.519	9,504	0.5182	0.00%
2025-03-31	0	0.029	0.028	0.030	0.029	0.029	175,000	5,075	0.0290	0.519	0.501	0.537	0.519	0.519	9,784	0.5187	0.00%
2025-03-28	0	0.029	0.029	0.030	0.029	0.030	135,000	4,040	0.0299	0.519	0.519	0.537	0.519	0.537	7,547	0.5353	0.00%
2025-03-27	0	0.029	0.029	0.030	0.029	0.030	1,815,000	53,185	0.0293	0.519	0.519	0.537	0.519	0.537	101,472	0.5241	-3.33%
2025-03-26	0	0.030	0.030	0.031	0.030	0.030	400,000	12,000	0.0300	0.537	0.537	0.554	0.537	0.537	22,363	0.5366	0.00%
2025-03-25	0	0.030	0.030	0.031	0.030	0.031	725,000	21,835	0.0301	0.537	0.537	0.554	0.537	0.554	40,533	0.5387	0.00%
2025-03-24	0	0.030	0.030	0.031	0.029	0.031	2,345,000	70,355	0.0300	0.537	0.537	0.554	0.519	0.554	131,102	0.5366	0.00%
2025-03-21	0	0.030	0.030	0.032	0.030	0.032	2,610,000	79,585	0.0305	0.537	0.537	0.572	0.537	0.572	145,918	0.5454	-3.23%
2025-03-20	0	0.031	0.031	0.032	0.031	0.031	195,000	6,045	0.0310	0.554	0.554	0.572	0.554	0.554	10,902	0.5545	0.00%
2025-03-19	0	0.031	0.031	0.032	0.030	0.031	55,000	1,660	0.0302	0.554	0.554	0.572	0.537	0.554	3,075	0.5399	0.00%
2025-03-18	0	0.031	0.031	0.032	0.030	0.031	680,000	21,030	0.0309	0.554	0.554	0.572	0.537	0.554	38,017	0.5532	0.00%
2025-03-17	0	0.031	0.030	0.031	0.031	0.036	13,790,000	447,950	0.0325	0.554	0.537	0.554	0.554	0.644	770,960	0.5810	-8.82%
2025-03-14	0	0.034	0.034	0.035	0.031	0.042	73,200,000	2,772,015	0.0379	0.608	0.608	0.626	0.554	0.751	4,092,405	0.6774	6.25%
2025-03-13	0	0.032	0.030	0.033	0.032	0.032	15,000	475	0.0317	0.572	0.537	0.590	0.572	0.572	839	0.5664	0.00%
2025-03-12	0	0.032	0.030	0.032	-	-	0	0	-	0.572	0.537	0.572	-	-	0	-	0.00%
2025-03-11	0	0.032	0.031	0.033	0.030	0.034	6,425,000	202,540	0.0315	0.572	0.554	0.590	0.537	0.608	359,204	0.5639	10.34%
2025-03-10	0	0.029	0.029	0.030	0.029	0.030	2,650,000	78,355	0.0296	0.519	0.519	0.537	0.519	0.537	148,154	0.5289	-6.45%
2025-03-07	0	0.031	0.030	0.031	0.030	0.031	620,000	18,710	0.0302	0.554	0.537	0.554	0.537	0.554	34,662	0.5398	3.33%
2025-03-06	0	0.030	0.030	0.032	0.030	0.032	435,000	13,215	0.0304	0.537	0.537	0.572	0.537	0.572	24,320	0.5434	-3.23%
2025-03-05	0	0.031	0.030	0.031	0.030	0.035	1,980,000	63,020	0.0318	0.554	0.537	0.554	0.537	0.626	110,696	0.5693	-6.06%
2025-03-04	0	0.033	0.032	0.034	0.032	0.036	7,425,000	253,990	0.0342	0.590	0.572	0.608	0.572	0.644	415,111	0.6119	3.12%
2025-03-03	0	0.032	0.031	0.032	0.028	0.035	11,335,000	362,605	0.0320	0.572	0.554	0.572	0.501	0.626	633,708	0.5722	14.29%
2025-02-28	0	0.028	0.028	0.029	0.028	0.030	2,280,000	66,560	0.0292	0.501	0.501	0.519	0.501	0.537	127,468	0.5222	0.00%
2025-02-27	0	0.028	0.028	0.029	0.028	0.031	2,680,000	77,480	0.0289	0.501	0.501	0.519	0.501	0.554	149,831	0.5171	-6.67%
2025-02-26	0	0.030	0.029	0.030	0.029	0.030	225,000	6,630	0.0295	0.537	0.519	0.537	0.519	0.537	12,579	0.5271	3.45%
2025-02-25	0	0.029	0.029	0.030	0.029	0.030	230,000	6,690	0.0291	0.519	0.519	0.537	0.519	0.537	12,859	0.5203	-3.33%
2025-02-24	0	0.030	0.029	0.030	0.029	0.030	95,000	2,765	0.0291	0.537	0.519	0.537	0.519	0.537	5,311	0.5206	-3.23%
2025-02-21	0	0.031	0.031	0.032	0.029	0.031	2,525,000	76,200	0.0302	0.554	0.554	0.572	0.519	0.554	141,166	0.5398	3.33%
2025-02-20	0	0.030	0.028	0.030	0.027	0.037	37,560,000	1,176,985	0.0313	0.537	0.501	0.537	0.483	0.662	2,099,873	0.5605	7.14%
2025-02-19	0	0.028	0.027	0.028	0.027	0.029	130,000	3,550	0.0273	0.501	0.483	0.501	0.483	0.519	7,268	0.4884	0.00%
2025-02-18	0	0.028	0.028	0.029	0.027	0.029	6,975,000	191,955	0.0275	0.501	0.501	0.519	0.483	0.519	389,953	0.4923	-3.45%
2025-02-17	0	0.029	0.028	0.029	0.028	0.029	1,250,000	35,800	0.0286	0.519	0.501	0.519	0.501	0.519	69,884	0.5123	0.00%
2025-02-14	0	0.029	0.028	0.029	0.028	0.030	980,000	28,390	0.0290	0.519	0.501	0.519	0.501	0.537	54,789	0.5182	-3.33%
2025-02-13	0	0.030	0.029	0.030	0.029	0.030	1,715,000	50,080	0.0292	0.537	0.519	0.537	0.519	0.537	95,881	0.5223	3.45%
2025-02-12	0	0.029	0.029	0.030	0.029	0.031	4,795,000	139,735	0.0291	0.519	0.519	0.537	0.519	0.554	268,075	0.5213	-6.45%
2025-02-11	0	0.031	0.030	0.032	0.031	0.033	2,325,000	73,050	0.0314	0.554	0.537	0.572	0.554	0.590	129,984	0.5620	3.33%
2025-02-10	0	0.030	0.030	0.031	0.029	0.030	1,280,000	38,150	0.0298	0.537	0.537	0.554	0.519	0.537	71,561	0.5331	3.45%
2025-02-07	0	0.029	0.029	0.030	0.029	0.030	4,665,000	138,865	0.0298	0.519	0.519	0.537	0.519	0.537	260,807	0.5324	-6.45%
2025-02-06	0	0.031	0.031	0.032	0.029	0.032	4,635,000	144,435	0.0312	0.554	0.554	0.572	0.519	0.572	259,130	0.5574	3.33%
2025-02-05	0	0.030	0.030	0.031	0.030	0.032	3,885,000	118,930	0.0306	0.537	0.537	0.554	0.537	0.572	217,199	0.5476	-3.23%
2025-02-04	0	0.031	0.031	0.033	0.030	0.034	25,365,000	815,870	0.0322	0.554	0.554	0.590	0.537	0.608	1,418,085	0.5753	-11.43%
2025-02-03	0	0.035	0.034	0.035	0.022	0.048	186,840,000	6,722,335	0.0360	0.626	0.608	0.626	0.394	0.859	10,445,696	0.6436	9.37%
2025-01-28	0	0.032	0.030	0.032	0.032	0.033	1,905,000	61,360	0.0322	0.572	0.537	0.572	0.572	0.590	106,503	0.5761	0.00%
2025-01-27	0	0.032	0.030	0.032	0.031	0.035	4,375,000	144,685	0.0331	0.572	0.537	0.572	0.554	0.626	244,594	0.5915	0.00%
2025-01-24	0	0.032	0.031	0.032	0.030	0.039	31,745,000	1,114,800	0.0351	0.572	0.554	0.572	0.537	0.698	1,774,773	0.6281	10.34%
2025-01-23	0	0.029	0.028	0.029	0.025	0.051	70,780,000	2,486,500	0.0351	0.519	0.501	0.519	0.447	0.912	3,957,110	0.6284	11.54%
2025-01-22	0	0.026	0.023	0.026	-	-	0	0	-	0.465	0.411	0.465	-	-	0	-	0.00%
2025-01-21	0	0.026	0.024	0.026	-	-	0	0	-	0.465	0.429	0.465	-	-	0	-	0.00%
2025-01-20	0	0.026	0.025	0.026	0.023	0.026	1,940,000	47,660	0.0246	0.465	0.447	0.465	0.411	0.465	108,460	0.4394	4.00%
2025-01-17	0	0.025	0.023	0.026	0.025	0.025	5,000	125	0.0250	0.447	0.411	0.465	0.447	0.447	280	0.4472	4.17%
2025-01-16	0	0.024	0.024	0.025	0.024	0.025	155,000	3,870	0.0250	0.429	0.429	0.447	0.429	0.447	8,666	0.4466	-4.00%
2025-01-15	0	0.025	0.024	0.025	0.023	0.025	2,235,000	54,510	0.0244	0.447	0.429	0.447	0.411	0.447	124,953	0.4362	0.00%
2025-01-14	0	0.025	0.025	0.026	0.024	0.026	625,000	15,605	0.0250	0.447	0.447	0.465	0.429	0.465	34,942	0.4466	0.00%
2025-01-13	0	0.025	0.024	0.025	0.025	0.025	2,270,000	56,750	0.0250	0.447	0.429	0.447	0.447	0.447	126,909	0.4472	4.17%
2025-01-10	0	0.024	0.024	0.025	0.022	0.027	8,470,000	198,945	0.0235	0.429	0.429	0.447	0.394	0.483	473,534	0.4201	-11.11%
2025-01-09	0	0.027	0.027	0.028	0.026	0.026	15,000	390	0.0260	0.483	0.483	0.501	0.465	0.465	839	0.4651	3.85%
2025-01-08	0	0.026	0.026	0.028	0.026	0.028	760,000	19,945	0.0262	0.465	0.465	0.501	0.465	0.501	42,489	0.4694	-7.14%
2025-01-07	0	0.028	0.027	0.028	0.024	0.034	16,085,000	457,225	0.0284	0.501	0.483	0.501	0.429	0.608	899,267	0.5084	12.00%
2025-01-06	0	0.025	0.024	0.026	0.024	0.025	160,000	3,845	0.0240	0.447	0.429	0.465	0.429	0.447	8,945	0.4298	0.00%
2025-01-03	0	0.025	0.024	0.025	0.023	0.025	275,000	6,555	0.0238	0.447	0.429	0.447	0.411	0.447	15,374	0.4264	4.17%
2025-01-02	0	0.024	0.024	0.025	0.023	0.024	450,000	10,625	0.0236	0.429	0.429	0.447	0.411	0.429	25,158	0.4223	4.35%
2024-12-31	0	0.023	0.023	0.024	0.023	0.023	90,000	2,070	0.0230	0.411	0.411	0.429	0.411	0.411	5,032	0.4114	0.00%
2024-12-30	0	0.023	0.023	0.025	0.023	0.025	85,000	2,115	0.0249	0.411	0.411	0.447	0.411	0.447	4,752	0.4451	-8.00%
2024-12-27	0	0.025	0.023	0.025	0.023	0.025	180,000	4,275	0.0238	0.447	0.411	0.447	0.411	0.447	10,063	0.4248	4.17%
2024-12-24	0	0.024	0.023	0.024	-	-	0	0	-	0.429	0.411	0.429	-	-	0	-	0.00%
2024-12-23	0	0.024	0.023	0.025	-	-	0	0	-	0.429	0.411	0.447	-	-	0	-	0.00%
2024-12-20	0	0.024	0.023	0.026	0.023	0.024	1,730,000	40,995	0.0237	0.429	0.411	0.465	0.411	0.429	96,719	0.4239	0.00%
2024-12-19	0	0.024	0.024	0.025	0.024	0.024	180,000	4,320	0.0240	0.429	0.429	0.447	0.429	0.429	10,063	0.4293	0.00%
2024-12-18	0	0.024	0.025	0.026	0.024	0.026	1,050,000	25,960	0.0247	0.429	0.447	0.465	0.429	0.465	58,703	0.4422	0.00%
2024-12-17	0	0.024	0.024	0.025	0.024	0.028	795,000	20,260	0.0255	0.429	0.429	0.447	0.429	0.501	44,446	0.4558	-7.69%
2024-12-16	0	0.026	0.024	0.026	0.026	0.026	1,750,000	45,500	0.0260	0.465	0.429	0.465	0.465	0.465	97,838	0.4651	0.00%
2024-12-13	0	0.026	0.025	0.026	0.025	0.026	1,340,000	33,505	0.0250	0.465	0.447	0.465	0.447	0.465	74,916	0.4472	0.00%
2024-12-12	0	0.026	0.025	0.026	0.025	0.026	210,000	5,455	0.0260	0.465	0.447	0.465	0.447	0.465	11,741	0.4646	0.00%
2024-12-11	0	0.026	0.025	0.026	0.025	0.026	475,000	11,885	0.0250	0.465	0.447	0.465	0.447	0.465	26,556	0.4475	0.00%
2024-12-10	0	0.026	0.025	0.026	0.025	0.026	2,110,000	54,310	0.0257	0.465	0.447	0.465	0.447	0.465	117,964	0.4604	-3.70%
2024-12-09	0	0.027	0.026	0.027	0.025	0.027	75,000	1,910	0.0255	0.483	0.465	0.483	0.447	0.483	4,193	0.4555	0.00%
2024-12-06	0	0.027	0.026	0.027	0.026	0.027	750,000	19,520	0.0260	0.483	0.465	0.483	0.465	0.483	41,930	0.4655	0.00%
2024-12-05	0	0.027	0.026	0.027	0.024	0.027	3,320,000	85,095	0.0256	0.483	0.465	0.483	0.429	0.483	185,612	0.4585	3.85%
2024-12-04	0	0.026	0.024	0.026	0.024	0.026	1,140,000	27,875	0.0245	0.465	0.429	0.465	0.429	0.465	63,734	0.4374	0.00%
2024-12-03	0	0.026	0.024	0.026	0.024	0.026	1,310,000	32,755	0.0250	0.465	0.429	0.465	0.429	0.465	73,238	0.4472	0.00%
2024-12-02	0	0.026	0.025	0.026	0.024	0.026	675,000	16,570	0.0245	0.465	0.447	0.465	0.429	0.465	37,737	0.4391	4.00%
2024-11-29	0	0.025	0.026	0.027	0.024	0.026	2,280,000	58,250	0.0255	0.447	0.465	0.483	0.429	0.465	127,468	0.4570	-3.85%
2024-11-28	0	0.026	0.025	0.026	-	-	0	0	-	0.465	0.447	0.465	-	-	0	-	0.00%
2024-11-27	0	0.026	0.025	0.026	0.024	0.026	545,000	13,600	0.0250	0.465	0.447	0.465	0.429	0.465	30,469	0.4463	4.00%
2024-11-26	0	0.025	0.025	0.026	0.025	0.026	655,000	16,850	0.0257	0.447	0.447	0.465	0.447	0.465	36,619	0.4601	-3.85%
2024-11-25	0	0.026	0.025	0.026	0.025	0.026	430,000	11,155	0.0259	0.465	0.447	0.465	0.447	0.465	24,040	0.4640	0.00%
2024-11-22	0	0.026	0.026	0.027	0.026	0.026	2,590,000	67,340	0.0260	0.465	0.465	0.483	0.465	0.465	144,800	0.4651	-7.14%
2024-11-21	0	0.028	0.026	0.028	-	-	0	0	-	0.501	0.465	0.501	-	-	0	-	0.00%
2024-11-20	0	0.028	0.027	0.028	0.027	0.028	1,185,000	32,170	0.0271	0.501	0.483	0.501	0.483	0.501	66,250	0.4856	0.00%
2024-11-19	0	0.028	0.027	0.028	0.026	0.028	3,550,000	94,500	0.0266	0.501	0.483	0.501	0.465	0.501	198,470	0.4761	0.00%
2024-11-18	0	0.028	0.026	0.028	0.026	0.028	895,000	24,555	0.0274	0.501	0.465	0.501	0.465	0.501	50,037	0.4907	0.00%
2024-11-15	0	0.028	0.027	0.028	0.026	0.028	1,685,000	44,715	0.0265	0.501	0.483	0.501	0.465	0.501	94,204	0.4747	-3.45%
2024-11-14	0	0.029	0.027	0.029	0.027	0.029	1,590,000	44,145	0.0278	0.519	0.483	0.519	0.483	0.519	88,892	0.4966	7.41%
2024-11-13	0	0.027	0.026	0.028	0.026	0.028	1,015,000	27,035	0.0266	0.483	0.465	0.501	0.465	0.501	56,746	0.4764	-6.90%
2024-11-12	0	0.029	0.027	0.029	0.027	0.031	2,455,000	68,720	0.0280	0.519	0.483	0.519	0.483	0.554	137,252	0.5007	-3.33%
2024-11-11	0	0.030	0.028	0.030	0.030	0.030	5,000	150	0.0300	0.537	0.501	0.537	0.537	0.537	280	0.5366	3.45%
2024-11-08	0	0.029	0.029	0.030	0.027	0.029	1,185,000	32,950	0.0278	0.519	0.519	0.537	0.483	0.519	66,250	0.4974	0.00%
2024-11-07	0	0.029	0.028	0.029	0.027	0.029	1,760,000	48,520	0.0276	0.519	0.501	0.519	0.483	0.519	98,397	0.4931	3.57%
2024-11-06	0	0.028	0.029	0.032	0.028	0.030	145,000	4,245	0.0293	0.501	0.519	0.572	0.501	0.537	8,107	0.5237	-9.68%
2024-11-05	0	0.031	0.029	0.031	0.029	0.031	925,000	28,350	0.0306	0.554	0.519	0.554	0.519	0.554	51,714	0.5482	6.90%
2024-11-04	0	0.029	0.030	0.031	0.029	0.029	75,000	2,165	0.0289	0.519	0.537	0.554	0.519	0.519	4,193	0.5163	0.00%
2024-11-01	0	0.029	0.028	0.030	0.027	0.030	280,000	7,985	0.0285	0.519	0.501	0.537	0.483	0.537	15,654	0.5101	-3.33%
2024-10-31	0	0.030	0.028	0.030	0.028	0.031	1,605,000	47,115	0.0294	0.537	0.501	0.537	0.501	0.554	89,731	0.5251	0.00%
2024-10-30	0	0.030	0.029	0.030	0.029	0.035	10,480,000	333,310	0.0318	0.537	0.519	0.537	0.519	0.626	585,907	0.5689	3.45%
2024-10-29	0	0.029	0.029	0.032	0.029	0.032	2,680,000	82,670	0.0308	0.519	0.519	0.572	0.519	0.572	149,831	0.5518	-3.33%
2024-10-28	0	0.030	0.029	0.030	0.027	0.031	2,085,000	61,145	0.0293	0.537	0.519	0.537	0.483	0.554	116,566	0.5246	3.45%
2024-10-25	0	0.029	0.027	0.029	0.026	0.034	7,970,000	240,355	0.0302	0.519	0.483	0.519	0.465	0.608	445,580	0.5394	16.00%
2024-10-24	0	0.025	0.025	0.026	0.025	0.026	575,000	14,945	0.0260	0.447	0.447	0.465	0.447	0.465	32,147	0.4649	-3.85%
2024-10-23	0	0.026	0.026	0.027	0.026	0.027	1,590,000	41,480	0.0261	0.465	0.465	0.483	0.465	0.483	88,892	0.4666	-3.70%
2024-10-22	0	0.027	0.026	0.027	0.026	0.028	1,545,000	41,715	0.0270	0.483	0.465	0.483	0.465	0.501	86,377	0.4829	-6.90%
2024-10-21	0	0.029	0.028	0.029	0.027	0.029	195,000	5,460	0.0280	0.519	0.501	0.519	0.483	0.519	10,902	0.5008	0.00%
2024-10-18	0	0.029	0.028	0.029	0.026	0.029	2,300,000	65,455	0.0285	0.519	0.501	0.519	0.465	0.519	128,586	0.5090	11.54%
2024-10-17	0	0.026	0.026	0.027	0.026	0.027	2,260,000	59,915	0.0265	0.465	0.465	0.483	0.465	0.483	126,350	0.4742	-3.70%
2024-10-16	0	0.027	0.026	0.027	0.024	0.027	6,345,000	159,565	0.0251	0.483	0.465	0.483	0.429	0.483	354,731	0.4498	0.00%
2024-10-15	0	0.027	0.027	0.028	0.026	0.031	7,740,000	221,150	0.0286	0.483	0.483	0.501	0.465	0.554	432,722	0.5111	-18.18%
2024-10-14	0	0.033	0.032	0.034	0.030	0.033	3,760,000	117,260	0.0312	0.590	0.572	0.608	0.537	0.590	210,211	0.5578	-8.33%
2024-10-10	0	0.036	0.035	0.036	0.034	0.037	1,630,000	59,050	0.0362	0.644	0.626	0.644	0.608	0.662	91,129	0.6480	0.00%
2024-10-09	0	0.036	0.033	0.036	0.030	0.036	6,955,000	225,245	0.0324	0.644	0.590	0.644	0.537	0.644	388,834	0.5793	2.86%
2024-10-08	0	0.035	0.034	0.035	0.034	0.045	16,345,000	598,095	0.0366	0.626	0.608	0.626	0.608	0.805	913,803	0.6545	-20.45%
2024-10-07	0	0.044	0.044	0.045	0.038	0.057	48,835,000	2,202,505	0.0451	0.787	0.787	0.805	0.680	1.020	2,730,227	0.8067	22.22%
2024-10-04	0	0.036	0.037	0.038	0.030	0.041	48,535,000	1,743,770	0.0359	0.644	0.662	0.680	0.537	0.733	2,713,455	0.6426	20.00%
2024-10-03	0	0.030	0.029	0.030	0.025	0.031	22,030,000	624,385	0.0283	0.537	0.519	0.537	0.447	0.554	1,231,635	0.5070	15.38%
2024-10-02	0	0.026	0.026	0.027	0.025	0.027	20,355,000	529,460	0.0260	0.465	0.465	0.483	0.447	0.483	1,137,991	0.4653	4.00%
2024-09-30	0	0.025	0.024	0.025	0.023	0.025	8,280,000	196,625	0.0237	0.447	0.429	0.447	0.411	0.447	462,911	0.4248	0.00%
2024-09-27	0	0.025	0.024	0.025	0.023	0.026	3,620,000	89,515	0.0247	0.447	0.429	0.447	0.411	0.465	202,384	0.4423	4.17%
2024-09-26	0	0.024	0.023	0.024	0.023	0.024	8,195,000	189,165	0.0231	0.429	0.411	0.429	0.411	0.429	458,159	0.4129	0.00%
2024-09-25	0	0.024	0.023	0.024	0.023	0.024	1,010,000	23,780	0.0235	0.429	0.411	0.429	0.411	0.429	56,466	0.4211	0.00%
2024-09-24	0	0.024	0.023	0.024	0.023	0.024	4,550,000	106,325	0.0234	0.429	0.411	0.429	0.411	0.429	254,378	0.4180	4.35%
2024-09-23	0	0.023	0.023	0.024	0.023	0.024	2,865,000	66,135	0.0231	0.411	0.411	0.429	0.411	0.429	160,174	0.4129	-4.17%
2024-09-20	0	0.024	0.023	0.024	0.022	0.025	7,270,000	170,090	0.0234	0.429	0.411	0.429	0.394	0.447	406,445	0.4185	0.00%
2024-09-19	0	0.024	0.022	0.024	0.021	0.024	2,650,000	59,580	0.0225	0.429	0.394	0.429	0.376	0.429	148,154	0.4021	4.35%
2024-09-17	0	0.023	0.022	0.023	0.022	0.024	2,455,000	57,575	0.0235	0.411	0.394	0.411	0.394	0.429	137,252	0.4195	-4.17%
2024-09-16	0	0.024	0.022	0.024	0.022	0.025	5,030,000	115,730	0.0230	0.429	0.394	0.429	0.394	0.447	281,213	0.4115	0.00%
2024-09-13	0	0.024	0.023	0.024	0.023	0.025	8,920,000	214,430	0.0240	0.429	0.411	0.429	0.411	0.447	498,692	0.4300	-11.11%
2024-09-12	0	0.027	0.025	0.026	0.024	0.032	46,585,000	1,213,400	0.0260	0.483	0.447	0.465	0.429	0.572	2,604,436	0.4659	-6.90%
2024-09-11	0	0.029	0.027	0.029	0.020	0.030	81,865,000	2,203,540	0.0269	0.519	0.483	0.519	0.358	0.537	4,576,841	0.4815	52.63%
2024-09-10	0	0.019	0.019	0.020	0.019	0.023	10,340,000	212,755	0.0206	0.340	0.340	0.358	0.340	0.411	578,080	0.3680	-13.64%
2024-09-09	0	0.022	0.021	0.022	0.019	0.022	49,580,000	1,027,030	0.0207	0.394	0.376	0.394	0.340	0.394	2,771,878	0.3705	10.00%
2024-09-05	0	0.020	0.019	0.020	0.019	0.021	735,000	14,695	0.0200	0.358	0.340	0.358	0.340	0.376	41,092	0.3576	0.00%
2024-09-04	0	0.020	0.019	0.020	0.019	0.020	1,335,000	26,580	0.0199	0.358	0.340	0.358	0.340	0.358	74,636	0.3561	0.00%
2024-09-03	0	0.020	0.020	0.021	0.020	0.022	6,320,000	126,415	0.0200	0.358	0.358	0.376	0.358	0.394	353,333	0.3578	-9.09%
2024-09-02	0	0.022	0.021	0.022	0.020	0.022	1,245,000	25,930	0.0208	0.394	0.376	0.394	0.358	0.394	69,604	0.3725	4.76%
2024-08-30	0	0.021	0.020	0.022	0.020	0.021	3,625,000	75,085	0.0207	0.376	0.358	0.394	0.358	0.376	202,664	0.3705	-4.55%
2024-08-29	0	0.022	0.021	0.022	0.021	0.022	3,120,000	65,530	0.0210	0.394	0.376	0.394	0.376	0.394	174,430	0.3757	10.00%
2024-08-28	0	0.020	0.019	0.020	0.020	0.020	1,535,000	30,700	0.0200	0.358	0.340	0.358	0.358	0.358	85,818	0.3577	0.00%
2024-08-27	0	0.020	0.019	0.020	0.020	0.021	3,365,000	68,065	0.0202	0.358	0.340	0.358	0.358	0.376	188,128	0.3618	0.00%
2024-08-26	0	0.020	0.020	0.021	0.020	0.022	4,565,000	95,510	0.0209	0.358	0.358	0.376	0.358	0.394	255,216	0.3742	-9.09%
2024-08-23	0	0.022	0.021	0.022	0.021	0.024	8,320,000	182,425	0.0219	0.394	0.376	0.394	0.376	0.429	465,148	0.3922	-8.33%
2024-08-22	0	0.024	0.023	0.025	0.023	0.024	2,535,000	60,720	0.0240	0.429	0.411	0.447	0.411	0.429	141,725	0.4284	-7.69%
2024-08-21	0	0.026	0.024	0.026	0.024	0.026	935,000	23,280	0.0249	0.465	0.429	0.465	0.429	0.465	52,273	0.4454	0.00%
2024-08-20	0	0.026	0.025	0.026	0.024	0.026	17,925,000	435,490	0.0243	0.465	0.447	0.465	0.429	0.465	1,002,136	0.4346	4.00%
2024-08-19	0	0.025	0.025	0.026	0.025	0.026	1,300,000	33,655	0.0259	0.447	0.447	0.465	0.447	0.465	72,679	0.4631	0.00%
2024-08-16	0	0.025	0.024	0.025	0.022	0.025	2,170,000	51,925	0.0239	0.447	0.429	0.447	0.394	0.447	121,319	0.4280	13.64%
2024-08-15	0	0.022	0.021	0.022	0.022	0.022	305,000	6,710	0.0220	0.394	0.376	0.394	0.394	0.394	17,052	0.3935	0.00%
2024-08-14	0	0.022	0.022	0.023	0.022	0.022	105,000	2,310	0.0220	0.394	0.394	0.411	0.394	0.394	5,870	0.3935	0.00%
2024-08-13	0	0.022	0.022	0.023	0.022	0.022	150,000	3,300	0.0220	0.394	0.394	0.411	0.394	0.394	8,386	0.3935	-4.35%
2024-08-12	0	0.023	0.022	0.024	-	-	0	0	-	0.411	0.394	0.429	-	-	0	-	0.00%
2024-08-09	0	0.023	0.022	0.024	0.023	0.023	205,000	4,715	0.0230	0.411	0.394	0.429	0.411	0.411	11,461	0.4114	0.00%
2024-08-08	0	0.023	0.023	0.024	0.023	0.023	310,000	7,130	0.0230	0.411	0.411	0.429	0.411	0.411	17,331	0.4114	-4.17%
2024-08-07	0	0.024	0.023	0.024	0.023	0.024	1,740,000	40,155	0.0231	0.429	0.411	0.429	0.411	0.429	97,278	0.4128	0.00%
2024-08-06	0	0.024	0.023	0.024	0.023	0.024	1,255,000	30,115	0.0240	0.429	0.411	0.429	0.411	0.429	70,164	0.4292	0.00%
2024-08-05	0	0.024	0.024	0.025	0.024	0.025	1,400,000	33,605	0.0240	0.429	0.429	0.447	0.429	0.447	78,270	0.4293	-7.69%
2024-08-02	0	0.026	0.025	0.026	0.024	0.026	5,035,000	127,390	0.0253	0.465	0.447	0.465	0.429	0.465	281,493	0.4526	0.00%
2024-08-01	0	0.026	0.024	0.026	0.024	0.026	295,000	7,140	0.0242	0.465	0.429	0.465	0.429	0.465	16,493	0.4329	8.33%
2024-07-31	0	0.024	0.024	0.025	0.024	0.026	4,660,000	114,490	0.0246	0.429	0.429	0.447	0.429	0.465	260,527	0.4395	0.00%
2024-07-30	0	0.024	0.024	0.025	0.024	0.026	590,000	14,535	0.0246	0.429	0.429	0.447	0.429	0.465	32,985	0.4407	-4.00%
2024-07-29	0	0.025	0.024	0.025	0.024	0.025	650,000	16,240	0.0250	0.447	0.429	0.447	0.429	0.447	36,340	0.4469	0.00%
2024-07-26	0	0.025	0.024	0.025	0.024	0.025	3,120,000	75,350	0.0242	0.447	0.429	0.447	0.429	0.447	174,430	0.4320	0.00%
2024-07-25	0	0.025	0.025	0.026	0.024	0.026	4,995,000	125,975	0.0252	0.447	0.447	0.465	0.429	0.465	279,256	0.4511	-3.85%
2024-07-24	0	0.026	0.025	0.026	0.024	0.027	3,670,000	93,990	0.0256	0.465	0.447	0.465	0.429	0.483	205,179	0.4581	0.00%
2024-07-23	0	0.026	0.026	0.027	0.026	0.030	6,735,000	188,495	0.0280	0.465	0.465	0.483	0.465	0.537	376,535	0.5006	-3.70%
2024-07-22	0	0.027	0.027	0.028	0.024	0.028	20,635,000	549,705	0.0266	0.483	0.483	0.501	0.429	0.501	1,153,645	0.4765	12.50%
2024-07-19	0	0.024	0.024	0.025	0.024	0.024	2,380,000	57,120	0.0240	0.429	0.429	0.447	0.429	0.429	133,059	0.4293	-4.00%
2024-07-18	0	0.025	0.024	0.025	0.023	0.025	5,725,000	135,035	0.0236	0.447	0.429	0.447	0.411	0.447	320,069	0.4219	8.70%
2024-07-17	0	0.023	0.023	0.024	0.023	0.024	855,000	20,355	0.0238	0.411	0.411	0.429	0.411	0.429	47,801	0.4258	0.00%
2024-07-16	0	0.023	0.023	0.024	0.022	0.023	2,025,000	46,475	0.0230	0.411	0.411	0.429	0.394	0.411	113,212	0.4105	-4.17%
2024-07-15	0	0.024	0.023	0.024	0.023	0.025	1,585,000	39,010	0.0246	0.429	0.411	0.429	0.411	0.447	88,613	0.4402	-4.00%
2024-07-12	0	0.025	0.024	0.025	0.023	0.025	8,840,000	211,185	0.0239	0.447	0.429	0.447	0.411	0.447	494,219	0.4273	8.70%
2024-07-11	0	0.023	0.022	0.023	0.021	0.023	4,450,000	99,225	0.0223	0.411	0.394	0.411	0.376	0.411	248,787	0.3988	9.52%
2024-07-10	0	0.021	0.021	0.022	0.021	0.022	6,340,000	134,040	0.0211	0.376	0.376	0.394	0.376	0.394	354,451	0.3782	-4.55%
2024-07-09	0	0.022	0.021	0.022	0.021	0.023	3,240,000	69,005	0.0213	0.394	0.376	0.394	0.376	0.411	181,139	0.3810	0.00%
2024-07-08	0	0.022	0.022	0.023	0.021	0.023	6,245,000	134,560	0.0215	0.394	0.394	0.411	0.376	0.411	349,140	0.3854	0.00%
2024-07-05	0	0.022	0.022	0.023	0.021	0.024	13,960,000	311,000	0.0223	0.394	0.394	0.411	0.376	0.429	780,464	0.3985	-8.33%
2024-07-04	0	0.024	0.023	0.024	0.023	0.025	9,840,000	229,180	0.0233	0.429	0.411	0.429	0.411	0.447	550,127	0.4166	-4.00%
2024-07-03	0	0.025	0.024	0.025	0.023	0.026	17,660,000	432,865	0.0245	0.447	0.429	0.447	0.411	0.465	987,321	0.4384	-3.85%
2024-07-02	0	0.026	0.026	0.027	0.026	0.029	7,145,000	194,110	0.0272	0.465	0.465	0.483	0.465	0.519	399,457	0.4859	-7.14%
2024-06-28	0	0.028	0.027	0.028	0.026	0.029	12,555,000	341,595	0.0272	0.501	0.483	0.501	0.465	0.519	701,915	0.4867	3.70%
2024-06-27	0	0.027	0.026	0.027	0.025	0.027	17,300,000	444,840	0.0257	0.483	0.465	0.483	0.447	0.483	967,194	0.4599	0.00%
2024-06-26	0	0.027	0.026	0.027	0.024	0.033	129,355,000	3,541,055	0.0274	0.483	0.465	0.483	0.429	0.590	7,231,872	0.4896	-10.00%
2024-06-25	0	0.030	0.029	0.030	0.026	0.051	250,880,000	8,332,310	0.0332	0.537	0.519	0.537	0.465	0.912	14,025,992	0.5941	-38.78%
2024-06-24	0	0.049	0.048	0.049	0.049	0.050	595,000	29,265	0.0492	0.876	0.859	0.876	0.876	0.894	33,265	0.8798	-5.77%
2024-06-21	0	0.052	0.050	0.052	0.049	0.052	2,340,000	117,280	0.0501	0.930	0.894	0.930	0.876	0.930	130,823	0.8965	-1.89%
2024-06-20	0	0.053	0.052	0.053	0.051	0.057	11,110,000	596,305	0.0537	0.948	0.930	0.948	0.912	1.020	621,129	0.9600	6.00%
2024-06-19	0	0.050	0.048	0.050	0.050	0.059	5,225,000	271,630	0.0520	0.894	0.859	0.894	0.894	1.055	292,115	0.9299	-12.28%
2024-06-18	0	0.057	0.059	0.060	0.057	0.059	2,580,000	149,015	0.0578	1.020	1.055	1.073	1.020	1.055	144,241	1.0331	0.00%
2024-06-17	0	0.057	0.057	0.060	0.057	0.058	760,000	43,850	0.0577	1.020	1.020	1.073	1.020	1.037	42,489	1.0320	-3.39%
2024-06-14	0	0.059	0.057	0.059	0.058	0.061	555,000	32,300	0.0582	1.055	1.020	1.055	1.037	1.091	31,028	1.0410	-1.67%
2024-06-13	0	0.060	0.059	0.060	0.058	0.061	1,245,000	74,700	0.0600	1.073	1.055	1.073	1.037	1.091	69,604	1.0732	3.45%
2024-06-12	0	0.058	0.058	0.059	0.058	0.062	6,465,000	385,055	0.0596	1.037	1.037	1.055	1.037	1.109	361,440	1.0653	-6.45%
2024-06-11	0	0.062	0.060	0.062	0.060	0.062	2,015,000	122,820	0.0610	1.109	1.073	1.109	1.073	1.109	112,653	1.0903	0.00%
2024-06-07	0	0.062	0.061	0.062	0.060	0.062	950,000	57,060	0.0601	1.109	1.091	1.109	1.073	1.109	53,112	1.0743	0.00%
2024-06-06	0	0.062	0.060	0.062	0.059	0.062	1,435,000	87,345	0.0609	1.109	1.073	1.109	1.055	1.109	80,227	1.0887	1.64%
2024-06-05	0	0.061	0.060	0.061	0.058	0.061	530,000	31,980	0.0603	1.091	1.073	1.091	1.037	1.091	29,631	1.0793	3.39%
2024-06-04	0	0.059	0.059	0.061	0.058	0.061	5,610,000	333,650	0.0595	1.055	1.055	1.091	1.037	1.091	313,639	1.0638	-4.84%
2024-06-03	0	0.062	0.061	0.062	0.060	0.062	680,000	41,160	0.0605	1.109	1.091	1.109	1.073	1.109	38,017	1.0827	-1.59%
2024-05-31	0	0.063	0.061	0.063	0.061	0.063	2,100,000	128,255	0.0611	1.127	1.091	1.127	1.091	1.127	117,405	1.0924	0.00%
2024-05-30	0	0.063	0.061	0.063	0.061	0.063	930,000	57,925	0.0623	1.127	1.091	1.127	1.091	1.127	51,994	1.1141	0.00%
2024-05-29	0	0.063	0.063	0.064	0.059	0.066	5,855,000	368,210	0.0629	1.127	1.127	1.145	1.055	1.181	327,336	1.1249	1.61%
2024-05-28	0	0.062	0.060	0.062	0.060	0.063	6,320,000	386,055	0.0611	1.109	1.073	1.109	1.073	1.127	353,333	1.0926	-1.59%
2024-05-27	0	0.063	0.063	0.064	0.061	0.064	3,760,000	233,105	0.0620	1.127	1.127	1.145	1.091	1.145	210,211	1.1089	-1.56%
2024-05-24	0	0.064	0.063	0.064	0.063	0.085	53,975,000	4,010,500	0.0743	1.145	1.127	1.145	1.127	1.520	3,017,590	1.3290	-3.03%
2024-05-23	0	0.066	0.066	0.068	0.066	0.070	640,000	42,725	0.0668	1.181	1.181	1.216	1.181	1.252	35,781	1.1941	-5.71%
2024-05-22	0	0.070	0.067	0.070	0.065	0.072	9,280,000	638,525	0.0688	1.252	1.198	1.252	1.163	1.288	518,819	1.2307	0.00%
2024-05-21	0	0.070	0.067	0.070	0.066	0.070	6,580,000	449,590	0.0683	1.252	1.198	1.252	1.181	1.252	367,869	1.2221	4.48%
2024-05-20	0	0.067	0.067	0.069	0.064	0.071	11,255,000	770,025	0.0684	1.198	1.198	1.234	1.145	1.270	629,235	1.2237	3.08%
2024-05-17	0	0.065	0.064	0.065	0.064	0.065	1,085,000	70,200	0.0647	1.163	1.145	1.163	1.145	1.163	60,659	1.1573	0.00%
2024-05-16	0	0.065	0.065	0.067	0.064	0.067	1,895,000	123,155	0.0650	1.163	1.163	1.198	1.145	1.198	105,944	1.1625	-4.41%
2024-05-14	0	0.068	0.067	0.069	0.067	0.071	4,360,000	297,960	0.0683	1.216	1.198	1.234	1.198	1.270	243,755	1.2224	-1.45%
2024-05-13	0	0.069	0.069	0.070	0.066	0.071	7,310,000	505,725	0.0692	1.234	1.234	1.252	1.181	1.270	408,681	1.2375	2.99%
2024-05-10	0	0.067	0.064	0.067	0.062	0.069	7,540,000	498,795	0.0662	1.198	1.145	1.198	1.109	1.234	421,540	1.1833	4.69%
2024-05-09	0	0.064	0.063	0.064	0.061	0.064	4,275,000	267,745	0.0626	1.145	1.127	1.145	1.091	1.145	239,003	1.1203	4.92%
2024-05-08	0	0.061	0.061	0.063	0.061	0.063	445,000	27,600	0.0620	1.091	1.091	1.127	1.091	1.127	24,879	1.1094	-3.17%
2024-05-07	0	0.063	0.061	0.063	0.059	0.064	3,715,000	227,645	0.0613	1.127	1.091	1.127	1.055	1.145	207,695	1.0961	1.61%
2024-05-06	0	0.062	0.061	0.065	0.062	0.063	4,300,010	269,555	0.0627	1.109	1.091	1.163	1.109	1.127	240,401	1.1213	-6.06%
2024-05-03	0	0.066	0.063	0.066	0.064	0.066	1,480,000	97,500	0.0659	1.181	1.127	1.181	1.145	1.181	82,743	1.1784	3.12%
2024-05-02	0	0.064	0.063	0.064	0.063	0.066	4,740,000	308,920	0.0652	1.145	1.127	1.145	1.127	1.181	265,000	1.1657	-4.48%
2024-04-30	0	0.067	0.065	0.067	0.064	0.067	235,000	15,465	0.0658	1.198	1.163	1.198	1.145	1.198	13,138	1.1771	1.52%
2024-04-29	0	0.066	0.064	0.066	0.064	0.066	365,000	23,475	0.0643	1.181	1.145	1.181	1.145	1.181	20,406	1.1504	1.54%
2024-04-26	0	0.065	0.063	0.065	0.063	0.066	960,000	61,965	0.0645	1.163	1.127	1.163	1.127	1.181	53,671	1.1545	0.00%
2024-04-25	0	0.065	0.064	0.065	0.063	0.065	2,210,000	141,510	0.0640	1.163	1.145	1.163	1.127	1.163	123,555	1.1453	-1.52%
2024-04-24	0	0.066	0.064	0.066	0.063	0.066	4,425,000	282,730	0.0639	1.181	1.145	1.181	1.127	1.181	247,389	1.1429	0.00%
2024-04-23	0	0.066	0.065	0.066	0.065	0.069	1,330,000	87,780	0.0660	1.181	1.163	1.181	1.163	1.234	74,357	1.1805	-1.49%
2024-04-22	0	0.067	0.065	0.067	0.065	0.067	1,390,000	91,830	0.0661	1.198	1.163	1.198	1.163	1.198	77,711	1.1817	-1.47%
2024-04-19	0	0.068	0.066	0.068	0.063	0.069	1,945,000	128,130	0.0659	1.216	1.181	1.216	1.127	1.234	108,739	1.1783	-2.86%
2024-04-18	0	0.070	0.069	0.070	0.067	0.070	4,815,000	333,380	0.0692	1.252	1.234	1.252	1.198	1.252	269,193	1.2384	0.00%
2024-04-17	0	0.070	0.068	0.070	0.063	0.072	11,420,000	790,965	0.0693	1.252	1.216	1.252	1.127	1.288	638,460	1.2389	4.48%
2024-04-16	0	0.067	0.067	0.069	0.066	0.070	1,525,000	104,160	0.0683	1.198	1.198	1.234	1.181	1.252	85,258	1.2217	-5.63%
2024-04-15	0	0.071	0.070	0.071	0.067	0.071	3,140,000	214,525	0.0683	1.270	1.252	1.270	1.198	1.270	175,549	1.2220	1.43%
2024-04-12	0	0.070	0.069	0.071	0.069	0.074	565,000	39,550	0.0700	1.252	1.234	1.270	1.234	1.324	31,588	1.2521	0.00%
2024-04-11	0	0.070	0.068	0.070	0.064	0.070	28,900,000	2,011,525	0.0696	1.252	1.216	1.252	1.145	1.252	1,615,717	1.2450	7.69%
2024-04-10	0	0.065	0.065	0.067	0.065	0.070	5,215,000	344,920	0.0661	1.163	1.163	1.198	1.163	1.252	291,556	1.1830	-7.14%
2024-04-09	0	0.070	0.068	0.070	0.069	0.075	6,585,000	473,940	0.0720	1.252	1.216	1.252	1.234	1.342	368,149	1.2874	0.00%
2024-04-08	0	0.070	0.070	0.072	0.061	0.072	18,500,000	1,254,770	0.0678	1.252	1.252	1.288	1.091	1.288	1,034,283	1.2132	11.11%
2024-04-05	0	0.063	0.061	0.063	0.060	0.069	3,815,000	242,000	0.0634	1.127	1.091	1.127	1.073	1.234	213,286	1.1346	0.00%
2024-04-03	0	0.063	0.062	0.063	0.061	0.063	10,215,000	624,145	0.0611	1.127	1.109	1.127	1.091	1.127	571,092	1.0929	3.28%
2024-04-02	0	0.061	0.061	0.062	0.061	0.063	13,920,000	862,755	0.0620	1.091	1.091	1.109	1.091	1.127	778,228	1.1086	0.00%
2024-03-28	0	0.061	0.061	0.062	0.061	0.062	1,390,000	84,925	0.0611	1.091	1.091	1.109	1.091	1.109	77,711	1.0928	0.00%
2024-03-27	0	0.061	0.061	0.062	0.061	0.063	5,030,000	308,165	0.0613	1.091	1.091	1.109	1.091	1.127	281,213	1.0958	0.00%
2024-03-26	0	0.061	0.061	0.062	0.061	0.062	745,000	45,870	0.0616	1.091	1.091	1.109	1.091	1.109	41,651	1.1013	-1.61%
2024-03-25	0	0.062	0.061	0.062	0.061	0.062	500,000	30,785	0.0616	1.109	1.091	1.109	1.091	1.109	27,954	1.1013	1.64%
2024-03-22	0	0.061	0.061	0.062	0.061	0.063	1,485,000	91,765	0.0618	1.091	1.091	1.109	1.091	1.127	83,022	1.1053	0.00%
2024-03-21	0	0.061	0.061	0.062	0.061	0.063	3,475,000	211,995	0.0610	1.091	1.091	1.109	1.091	1.127	194,277	1.0912	-1.61%
2024-03-20	0	0.062	0.061	0.062	0.060	0.063	845,000	51,680	0.0612	1.109	1.091	1.109	1.073	1.127	47,242	1.0940	0.00%
2024-03-19	0	0.062	0.060	0.062	0.060	0.062	1,080,000	65,770	0.0609	1.109	1.073	1.109	1.073	1.109	60,380	1.0893	3.33%
2024-03-18	0	0.060	0.060	0.061	0.059	0.062	485,000	29,415	0.0606	1.073	1.073	1.091	1.055	1.109	27,115	1.0848	1.69%
2024-03-15	0	0.059	0.059	0.060	0.059	0.062	3,350,000	199,590	0.0596	1.055	1.055	1.073	1.055	1.109	187,289	1.0657	-4.84%
2024-03-14	0	0.062	0.061	0.062	0.060	0.064	2,305,000	142,800	0.0620	1.109	1.091	1.109	1.073	1.145	128,866	1.1081	-4.62%
2024-03-13	0	0.065	0.063	0.065	0.063	0.065	9,395,000	592,750	0.0631	1.163	1.127	1.163	1.127	1.163	525,248	1.1285	-1.52%
2024-03-12	0	0.066	0.064	0.065	0.063	0.066	12,410,000	805,785	0.0649	1.181	1.145	1.163	1.127	1.181	693,808	1.1614	0.00%
2024-03-11	0	0.066	0.064	0.066	0.064	0.066	425,000	27,695	0.0652	1.181	1.145	1.181	1.145	1.181	23,761	1.1656	-1.49%
2024-03-08	0	0.067	0.066	0.067	0.062	0.068	525,000	33,375	0.0636	1.198	1.181	1.198	1.109	1.216	29,351	1.1371	0.00%
2024-03-07	0	0.067	0.064	0.067	0.064	0.067	940,000	61,055	0.0650	1.198	1.145	1.198	1.145	1.198	52,553	1.1618	4.69%
2024-03-06	0	0.064	0.064	0.065	0.060	0.065	1,175,000	73,395	0.0625	1.145	1.145	1.163	1.073	1.163	65,691	1.1173	4.92%
2024-03-05	0	0.061	0.061	0.063	0.060	0.065	3,835,000	241,250	0.0629	1.091	1.091	1.127	1.073	1.163	214,404	1.1252	-6.15%
2024-03-04	0	0.065	0.065	0.067	0.065	0.068	1,840,000	123,885	0.0673	1.163	1.163	1.198	1.163	1.216	102,869	1.2043	-2.99%
2024-03-01	0	0.067	0.065	0.068	0.064	0.068	14,870,000	979,470	0.0659	1.198	1.163	1.216	1.145	1.216	831,340	1.1782	1.52%
2024-02-29	0	0.066	0.066	0.068	0.066	0.070	3,215,000	216,425	0.0673	1.181	1.181	1.216	1.181	1.252	179,742	1.2041	-8.33%
2024-02-28	0	0.072	0.069	0.072	0.069	0.073	1,175,000	82,825	0.0705	1.288	1.234	1.288	1.234	1.306	65,691	1.2608	1.41%
2024-02-27	0	0.071	0.071	0.074	0.071	0.074	2,650,000	191,205	0.0722	1.270	1.270	1.324	1.270	1.324	148,154	1.2906	-4.05%
2024-02-26	0	0.074	0.072	0.074	0.072	0.077	4,215,000	312,020	0.0740	1.324	1.288	1.324	1.288	1.377	235,649	1.3241	-1.33%
2024-02-23	0	0.075	0.072	0.075	0.071	0.078	12,850,000	965,870	0.0752	1.342	1.288	1.342	1.270	1.395	718,407	1.3445	1.35%
2024-02-22	0	0.074	0.073	0.074	0.063	0.075	34,865,000	2,477,620	0.0711	1.324	1.306	1.324	1.127	1.342	1,949,204	1.2711	10.45%
2024-02-21	0	0.067	0.066	0.067	0.065	0.067	3,070,000	203,075	0.0661	1.198	1.181	1.198	1.163	1.198	171,635	1.1832	0.00%
2024-02-20	0	0.067	0.065	0.067	0.065	0.068	3,060,000	202,635	0.0662	1.198	1.163	1.198	1.163	1.216	171,076	1.1845	0.00%
2024-02-19	0	0.067	0.065	0.067	0.065	0.069	10,860,000	722,100	0.0665	1.198	1.163	1.198	1.163	1.234	607,152	1.1893	1.52%
2024-02-16	0	0.066	0.064	0.065	0.059	0.066	11,195,000	707,705	0.0632	1.181	1.145	1.163	1.055	1.181	625,881	1.1307	8.20%
2024-02-15	0	0.061	0.060	0.061	0.060	0.062	6,015,000	366,970	0.0610	1.091	1.073	1.091	1.073	1.109	336,282	1.0913	0.00%
2024-02-14	0	0.061	0.059	0.061	0.058	0.062	2,385,000	143,375	0.0601	1.091	1.055	1.091	1.037	1.109	133,339	1.0753	0.00%
2024-02-09	0	0.061	0.061	0.062	0.061	0.063	1,775,000	110,600	0.0623	1.091	1.091	1.109	1.091	1.127	99,235	1.1145	-4.69%
2024-02-08	0	0.064	0.061	0.064	0.060	0.065	6,300,000	386,690	0.0614	1.145	1.091	1.145	1.073	1.163	352,215	1.0979	1.59%
2024-02-07	0	0.063	0.061	0.063	0.060	0.063	2,425,000	150,660	0.0621	1.127	1.091	1.127	1.073	1.127	135,575	1.1113	1.61%
2024-02-06	0	0.062	0.059	0.062	0.058	0.062	8,290,000	489,670	0.0591	1.109	1.055	1.109	1.037	1.109	463,470	1.0565	1.64%
2024-02-05	0	0.061	0.060	0.061	0.058	0.065	13,405,000	803,605	0.0599	1.091	1.073	1.091	1.037	1.163	749,436	1.0723	-1.61%
2024-02-02	0	0.062	0.061	0.062	0.062	0.068	8,665,000	553,305	0.0639	1.109	1.091	1.109	1.109	1.216	484,436	1.1422	-4.62%
2024-02-01	0	0.065	0.065	0.066	0.065	0.069	37,270,000	2,505,610	0.0672	1.163	1.163	1.181	1.163	1.234	2,083,660	1.2025	-5.80%
2024-01-31	0	0.069	0.068	0.069	0.066	0.071	18,955,000	1,292,745	0.0682	1.234	1.216	1.234	1.181	1.270	1,059,720	1.2199	0.00%
2024-01-30	0	0.069	0.069	0.070	0.066	0.075	28,335,000	1,968,445	0.0695	1.234	1.234	1.252	1.181	1.342	1,584,130	1.2426	1.47%
2024-01-29	0	0.068	0.068	0.069	0.059	0.078	119,910,000	8,089,700	0.0675	1.216	1.216	1.234	1.055	1.395	6,703,829	1.2067	-8.11%
2024-01-26	0	0.074	0.074	0.075	0.073	0.129	349,235,000	29,291,490	0.0839	1.324	1.324	1.342	1.306	2.307	19,524,742	1.5002	-50.67%
2024-01-25	0	0.150	0.149	0.150	0.148	0.335	254,500,000	67,014,990	0.2633	2.683	2.665	2.683	2.647	5.992	14,228,376	4.7100	-55.22%
2024-01-24	0	0.335	0.330	0.335	0.300	0.365	42,735,000	13,935,725	0.3261	5.992	5.903	5.992	5.366	6.529	2,389,193	5.8328	-8.22%
2024-01-23	0	0.365	0.365	0.370	0.360	0.395	30,170,000	11,378,850	0.3772	6.529	6.529	6.618	6.439	7.065	1,686,719	6.7461	-5.19%
2024-01-22	0	0.385	0.380	0.385	0.340	0.390	22,870,000	8,560,550	0.3743	6.886	6.797	6.886	6.082	6.976	1,278,597	6.6953	-1.28%
2024-01-19	0	0.390	0.385	0.390	0.365	0.390	8,375,000	3,177,775	0.3794	6.976	6.886	6.976	6.529	6.976	468,223	6.7869	4.00%
2024-01-18	0	0.375	0.370	0.375	0.355	0.385	14,640,000	5,493,575	0.3752	6.708	6.618	6.708	6.350	6.886	818,481	6.7119	2.74%
2024-01-17	0	0.365	0.365	0.375	0.280	0.410	66,295,000	23,242,400	0.3506	6.529	6.529	6.708	5.008	7.334	3,706,366	6.2709	7.35%
2024-01-16	0	0.340	0.340	0.350	0.340	0.370	7,930,000	2,778,325	0.3504	6.082	6.082	6.260	6.082	6.618	443,344	6.2667	-8.11%
2024-01-15	0	0.370	0.370	0.375	0.370	0.385	4,510,000	1,694,650	0.3758	6.618	6.618	6.708	6.618	6.886	252,141	6.7210	0.00%
2024-01-12	0	0.370	0.370	0.375	0.335	0.370	11,775,000	4,173,950	0.3545	6.618	6.618	6.708	5.992	6.618	658,307	6.3404	8.82%
2024-01-11	0	0.340	0.340	0.345	0.325	0.355	26,090,000	8,741,800	0.3351	6.082	6.082	6.171	5.813	6.350	1,458,618	5.9932	-1.45%
2024-01-10	0	0.345	0.345	0.350	0.325	0.375	102,385,000	34,251,900	0.3345	6.171	6.171	6.260	5.813	6.708	5,724,056	5.9839	-8.00%
2024-01-09	0	0.375	0.375	0.390	0.360	0.405	12,055,000	4,699,450	0.3898	6.708	6.708	6.976	6.439	7.244	673,961	6.9729	-5.06%
2024-01-08	0	0.395	0.395	0.405	0.390	0.420	3,755,000	1,519,575	0.4047	7.065	7.065	7.244	6.976	7.512	209,931	7.2384	-2.47%
2024-01-05	0	0.405	0.405	0.415	0.405	0.425	9,045,000	3,764,850	0.4162	7.244	7.244	7.423	7.244	7.602	505,680	7.4451	-3.57%
2024-01-04	0	0.420	0.415	0.425	0.415	0.460	2,895,010	1,232,079	0.4256	7.512	7.423	7.602	7.423	8.228	161,852	7.6124	-4.55%
2024-01-03	0	0.440	0.430	0.440	0.380	0.455	7,490,000	3,088,000	0.4123	7.870	7.691	7.870	6.797	8.138	418,745	7.3744	10.00%
2024-01-02	0	0.400	0.400	0.405	0.370	0.405	93,765,000	37,430,350	0.3992	7.155	7.155	7.244	6.618	7.244	5,242,136	7.1403	1.27%
2023-12-29	0	0.395	0.390	0.395	0.355	0.400	47,650,000	17,533,050	0.3680	7.065	6.976	7.065	6.350	7.155	2,663,977	6.5815	5.33%
2023-12-28	0	0.375	0.370	0.375	0.340	0.400	96,155,000	34,666,725	0.3605	6.708	6.618	6.708	6.082	7.155	5,375,754	6.4487	1.35%
2023-12-27	0	0.370	0.370	0.375	0.305	0.395	16,310,000	6,025,925	0.3695	6.618	6.618	6.708	5.455	7.065	911,846	6.6085	21.31%
2023-12-22	0	0.305	0.305	0.315	0.265	0.400	52,275,000	16,507,200	0.3158	5.455	5.455	5.634	4.740	7.155	2,922,547	5.6482	-31.46%
2023-12-21	0	0.445	0.440	0.445	0.400	0.550	103,165,000	50,479,100	0.4893	7.960	7.870	7.960	7.155	9.838	5,767,664	8.7521	-19.09%
2023-12-20	0	0.550	0.540	0.550	0.520	0.610	135,260,000	79,808,250	0.5900	9.838	9.659	9.838	9.301	10.91	7,562,004	10.554	7.84%
2023-12-19	0	0.510	0.510	0.530	0.485	0.580	87,395,000	47,159,125	0.5396	9.122	9.122	9.480	8.675	10.37	4,886,007	9.6519	-12.07%
2023-12-18	0	0.580	0.560	0.580	0.520	0.600	173,470,000	100,750,350	0.5808	10.37	10.02	10.37	9.301	10.73	9,698,217	10.389	13.73%
2023-12-15	0	0.510	0.500	0.520	0.450	0.550	54,750,000	28,362,275	0.5180	9.122	8.943	9.301	8.049	9.838	3,060,918	9.2659	-5.56%
2023-12-14	0	0.540	0.530	0.540	0.500	0.540	6,660,000	3,524,850	0.5293	9.659	9.480	9.659	8.943	9.659	372,342	9.4667	1.89%
2023-12-13	0	0.530	0.510	0.520	0.500	0.540	8,230,000	4,278,600	0.5199	9.480	9.122	9.301	8.943	9.659	460,116	9.2990	-1.85%
2023-12-12	0	0.540	0.520	0.540	0.495	0.540	14,700,000	7,497,400	0.5100	9.659	9.301	9.659	8.854	9.659	821,835	9.1228	3.85%
2023-12-11	0	0.520	0.510	0.520	0.485	0.530	59,325,000	29,894,050	0.5039	9.301	9.122	9.301	8.675	9.480	3,316,693	9.0132	5.05%
2023-12-08	0	0.495	0.490	0.495	0.450	0.510	110,940,000	51,926,350	0.4681	8.854	8.765	8.854	8.049	9.122	6,202,342	8.3721	7.61%
2023-12-07	0	0.460	0.455	0.460	0.410	0.470	4,590,000	1,999,150	0.4355	8.228	8.138	8.228	7.334	8.407	256,614	7.7905	10.84%
2023-12-06	0	0.415	0.380	0.415	0.395	0.415	935,000	376,950	0.4032	7.423	6.797	7.423	7.065	7.423	52,273	7.2112	3.75%
2023-12-05	0	0.400	0.375	0.400	0.365	0.420	760,000	292,675	0.3851	7.155	6.708	7.155	6.529	7.512	42,489	6.8882	0.00%
2023-12-04	0	0.400	0.400	0.410	0.370	0.400	165,000	63,750	0.3864	7.155	7.155	7.334	6.618	7.155	9,225	6.9108	2.56%
2023-12-01	0	0.390	0.360	0.395	0.350	0.405	1,630,000	601,625	0.3691	6.976	6.439	7.065	6.260	7.244	91,129	6.6019	-3.70%
2023-11-30	0	0.405	0.390	0.420	0.380	0.405	710,000	279,075	0.3931	7.244	6.976	7.512	6.797	7.244	39,694	7.0306	1.25%
2023-11-29	0	0.400	0.385	0.400	0.390	0.420	8,800,000	3,514,800	0.3994	7.155	6.886	7.155	6.976	7.512	491,983	7.1441	0.00%
2023-11-28	0	0.400	0.395	0.405	0.400	0.405	70,000	28,075	0.4011	7.155	7.065	7.244	7.155	7.244	3,914	7.1739	-1.23%
2023-11-27	0	0.405	0.405	0.410	0.400	0.420	160,000	64,800	0.4050	7.244	7.244	7.334	7.155	7.512	8,945	7.2442	-3.57%
2023-11-24	0	0.420	0.400	0.420	0.410	0.420	350,000	144,800	0.4137	7.512	7.155	7.512	7.334	7.512	19,568	7.4000	0.00%
2023-11-23	0	0.420	0.415	0.430	0.340	0.450	5,040,000	2,076,925	0.4121	7.512	7.423	7.691	6.082	8.049	281,772	7.3709	13.51%
2023-11-22	0	0.370	0.345	0.370	0.320	0.375	2,740,000	913,250	0.3333	6.618	6.171	6.618	5.724	6.708	153,186	5.9617	2.78%
2023-11-21	0	0.360	0.330	0.360	0.310	0.375	325,000	104,025	0.3201	6.439	5.903	6.439	5.545	6.708	18,170	5.7251	2.86%
2023-11-20	0	0.350	0.350	0.360	0.345	0.360	700,000	246,875	0.3527	6.260	6.260	6.439	6.171	6.439	39,135	6.3083	-7.89%
2023-11-17	0	0.380	0.370	0.395	0.380	0.395	725,000	277,600	0.3829	6.797	6.618	7.065	6.797	7.065	40,533	6.8488	-5.00%
2023-11-16	0	0.400	0.380	0.400	0.400	0.400	10,000	4,000	0.4000	7.155	6.797	7.155	7.155	7.155	559	7.1547	3.90%
2023-11-15	0	0.385	0.370	0.405	0.380	0.385	460,000	175,300	0.3811	6.886	6.618	7.244	6.797	6.886	25,717	6.8164	0.00%
2023-11-14	0	0.385	0.385	0.390	0.385	0.410	1,260,000	498,100	0.3953	6.886	6.886	6.976	6.886	7.334	70,443	7.0710	-8.33%
2023-11-13	0	0.420	0.405	0.420	0.405	0.420	445,000	185,525	0.4169	7.512	7.244	7.512	7.244	7.512	24,879	7.4572	0.00%
2023-11-10	0	0.420	0.405	0.420	0.400	0.420	530,000	213,150	0.4022	7.512	7.244	7.512	7.155	7.512	29,631	7.1935	1.20%
2023-11-09	0	0.415	0.405	0.420	0.385	0.460	1,350,000	546,475	0.4048	7.423	7.244	7.512	6.886	8.228	75,475	7.2405	0.00%
2023-11-08	0	0.415	0.395	0.415	0.415	0.415	465,000	192,975	0.4150	7.423	7.065	7.423	7.423	7.423	25,997	7.4230	0.00%
2023-11-07	0	0.415	0.405	0.410	0.405	0.420	905,000	376,000	0.4155	7.423	7.244	7.334	7.244	7.512	50,596	7.4314	0.00%
2023-11-06	0	0.415	0.415	0.420	0.395	0.415	1,570,000	641,200	0.4084	7.423	7.423	7.512	7.065	7.423	87,774	7.3051	-1.19%
2023-11-03	0	0.420	0.390	0.420	0.370	0.420	1,145,000	449,725	0.3928	7.512	6.976	7.512	6.618	7.512	64,014	7.0254	12.00%
2023-11-02	0	0.375	0.365	0.385	0.350	0.375	875,000	320,550	0.3663	6.708	6.529	6.886	6.260	6.708	48,919	6.5527	-1.32%
2023-11-01	0	0.380	0.360	0.380	0.360	0.380	595,000	218,200	0.3667	6.797	6.439	6.797	6.439	6.797	33,265	6.5595	-1.30%
2023-10-31	0	0.385	0.385	0.390	0.365	0.380	365,000	136,450	0.3738	6.886	6.886	6.976	6.529	6.797	20,406	6.6867	0.00%
2023-10-30	0	0.385	0.365	0.385	-	-	0	0	-	6.886	6.529	6.886	-	-	0	-	0.00%
2023-10-27	0	0.385	0.375	0.385	0.360	0.390	4,975,000	1,840,375	0.3699	6.886	6.708	6.886	6.439	6.976	278,138	6.6168	-3.75%
2023-10-26	0	0.400	0.395	0.400	0.400	0.420	605,000	246,325	0.4071	7.155	7.065	7.155	7.155	7.512	33,824	7.2826	-6.98%
2023-10-25	0	0.430	0.415	0.430	0.365	0.430	2,955,000	1,207,875	0.4088	7.691	7.423	7.691	6.529	7.691	165,206	7.3113	16.22%
2023-10-24	0	0.370	0.370	0.390	0.350	0.390	1,025,000	386,300	0.3769	6.618	6.618	6.976	6.260	6.976	57,305	6.7411	0.00%
2023-10-20	0	0.370	0.370	0.380	0.370	0.380	615,000	231,050	0.3757	6.618	6.618	6.797	6.618	6.797	34,383	6.7199	-6.33%
2023-10-19	0	0.395	0.380	0.395	0.375	0.400	1,190,000	457,475	0.3844	7.065	6.797	7.065	6.708	7.155	66,530	6.8763	-1.25%
2023-10-18	0	0.400	0.400	0.415	0.375	0.440	2,160,000	848,475	0.3928	7.155	7.155	7.423	6.708	7.870	120,759	7.0262	-2.44%
2023-10-17	0	0.410	0.405	0.430	0.390	0.470	7,100,000	3,047,325	0.4292	7.334	7.244	7.691	6.976	8.407	396,941	7.6770	5.13%
2023-10-16	0	0.390	0.380	0.390	0.315	0.395	1,965,000	699,350	0.3559	6.976	6.797	6.976	5.634	7.065	109,858	6.3660	21.87%
2023-10-13	0	0.320	0.310	0.330	0.295	0.330	1,090,000	332,450	0.3050	5.724	5.545	5.903	5.277	5.903	60,939	5.4555	10.34%
2023-10-12	0	0.290	0.290	0.305	0.285	0.300	1,585,000	468,875	0.2958	5.187	5.187	5.455	5.098	5.366	88,613	5.2913	-3.33%
2023-10-11	0	0.300	0.300	0.310	0.285	0.305	2,340,000	697,150	0.2979	5.366	5.366	5.545	5.098	5.455	130,823	5.3290	-1.64%
2023-10-10	0	0.305	0.290	0.305	0.285	0.305	2,175,000	648,750	0.2983	5.455	5.187	5.455	5.098	5.455	121,598	5.3352	-4.69%
2023-10-09	0	0.320	0.300	0.320	0.260	0.355	5,720,000	1,751,675	0.3062	5.724	5.366	5.724	4.651	6.350	319,789	5.4776	0.00%
2023-10-06	0	0.320	0.300	0.320	0.320	0.355	2,130,000	730,625	0.3430	5.724	5.366	5.724	5.724	6.350	119,082	6.1355	-11.11%
2023-10-05	0	0.360	0.355	0.360	0.360	0.390	1,160,000	431,100	0.3716	6.439	6.350	6.439	6.439	6.976	64,852	6.6474	-6.49%
2023-10-04	0	0.385	0.385	0.390	0.360	0.395	2,765,000	1,046,475	0.3785	6.886	6.886	6.976	6.439	7.065	154,583	6.7696	-1.28%
2023-10-03	0	0.390	0.375	0.390	0.370	0.395	2,880,000	1,114,050	0.3868	6.976	6.708	6.976	6.618	7.065	161,013	6.9190	-3.70%
2023-09-29	0	0.405	0.400	0.405	0.380	0.440	3,310,000	1,337,000	0.4039	7.244	7.155	7.244	6.797	7.870	185,053	7.2250	-8.99%
2023-09-28	0	0.445	0.435	0.445	0.425	0.460	3,565,000	1,561,750	0.4381	7.960	7.781	7.960	7.602	8.228	199,309	7.8358	-1.11%
2023-09-27	0	0.450	0.445	0.450	0.425	0.490	4,455,000	2,060,050	0.4624	8.049	7.960	8.049	7.602	8.765	249,066	8.2711	-6.25%
2023-09-26	0	0.480	0.455	0.460	0.420	0.480	5,835,000	2,604,150	0.4463	8.586	8.138	8.228	7.512	8.586	326,218	7.9828	4.35%
2023-09-25	0	0.460	0.460	0.465	0.350	0.470	4,830,000	2,154,850	0.4461	8.228	8.228	8.317	6.260	8.407	270,032	7.9800	3.37%
2023-09-22	0	0.445	0.440	0.445	0.420	0.550	13,105,000	6,034,750	0.4605	7.960	7.870	7.960	7.512	9.838	732,664	8.2367	-10.10%
2023-09-21	0	0.495	0.490	0.495	0.425	0.560	46,015,000	22,921,425	0.4981	8.854	8.765	8.854	7.602	10.02	2,572,569	8.9099	13.79%
2023-09-20	0	0.435	0.430	0.435	0.260	0.450	33,405,000	13,081,625	0.3916	7.781	7.691	7.781	4.651	8.049	1,867,579	7.0046	74.00%
2023-09-19	0	0.250	0.244	0.250	0.202	0.255	6,395,000	1,478,625	0.2312	4.472	4.364	4.472	3.613	4.561	357,526	4.1357	21.95%
2023-09-18	0	0.205	0.196	0.205	0.180	0.205	2,725,000	540,965	0.1985	3.667	3.506	3.667	3.220	3.667	152,347	3.5509	10.22%
2023-09-15	0	0.186	0.195	0.196	0.181	0.186	240,000	44,000	0.1833	3.327	3.488	3.506	3.238	3.327	13,418	3.2792	-7.46%
2023-09-14	0	0.201	0.194	0.202	0.170	0.205	5,650,000	1,091,085	0.1931	3.595	3.470	3.613	3.041	3.667	315,876	3.4542	16.18%
2023-09-13	0	0.173	0.170	0.176	0.170	0.179	1,650,000	285,665	0.1731	3.094	3.041	3.148	3.041	3.202	92,247	3.0967	1.76%
2023-09-12	0	0.170	0.170	0.176	0.169	0.179	895,000	152,020	0.1699	3.041	3.041	3.148	3.023	3.202	50,037	3.0382	-5.56%
2023-09-11	0	0.180	0.180	0.183	0.171	0.179	940,000	164,775	0.1753	3.220	3.220	3.273	3.059	3.202	52,553	3.1354	-1.64%
2023-09-07	0	0.183	0.178	0.181	0.177	0.200	2,495,000	460,125	0.1844	3.273	3.184	3.238	3.166	3.577	139,488	3.2987	-0.54%
2023-09-06	0	0.184	0.181	0.184	0.177	0.197	2,580,000	474,125	0.1838	3.291	3.238	3.291	3.166	3.524	144,241	3.2870	3.37%
2023-09-05	0	0.178	0.178	0.180	0.175	0.182	1,255,000	225,660	0.1798	3.184	3.184	3.220	3.130	3.255	70,164	3.2162	-1.66%
2023-09-04	0	0.181	0.181	0.186	0.180	0.195	3,470,000	639,040	0.1842	3.238	3.238	3.327	3.220	3.488	193,998	3.2941	-6.70%
2023-08-31	0	0.194	0.194	0.201	0.193	0.206	695,000	136,240	0.1960	3.470	3.470	3.595	3.452	3.685	38,855	3.5063	-2.51%
2023-08-30	0	0.199	0.199	0.204	0.199	0.210	475,000	95,625	0.2013	3.559	3.559	3.649	3.559	3.756	26,556	3.6009	-2.45%
2023-08-29	0	0.204	0.200	0.201	0.193	0.215	2,510,000	506,410	0.2018	3.649	3.577	3.595	3.452	3.846	140,327	3.6088	-2.86%
2023-08-28	0	0.210	0.191	0.210	0.191	0.210	1,525,000	300,965	0.1974	3.756	3.416	3.756	3.416	3.756	85,258	3.5300	3.45%
2023-08-25	0	0.203	0.200	0.209	0.200	0.203	770,000	155,780	0.2023	3.631	3.577	3.738	3.577	3.631	43,049	3.6187	-1.46%
2023-08-24	0	0.206	0.205	0.208	0.206	0.208	1,020,480	210,355	0.2061	3.685	3.667	3.720	3.685	3.720	57,052	3.6871	-0.96%
2023-08-23	0	0.208	0.207	0.208	0.195	0.217	2,610,000	541,230	0.2074	3.720	3.703	3.720	3.488	3.881	145,918	3.7091	5.58%
2023-08-22	0	0.197	0.196	0.203	0.190	0.205	1,030,000	200,505	0.1947	3.524	3.506	3.631	3.398	3.667	57,584	3.4819	-1.50%
2023-08-21	0	0.200	0.200	0.217	0.199	0.203	1,325,000	265,420	0.2003	3.577	3.577	3.881	3.559	3.631	74,077	3.5830	-3.38%
2023-08-18	0	0.207	0.207	0.217	0.205	0.207	360,000	74,295	0.2064	3.703	3.703	3.881	3.667	3.703	20,127	3.6914	-5.48%
2023-08-17	0	0.219	0.206	0.219	0.193	0.219	1,365,000	284,845	0.2087	3.917	3.685	3.917	3.452	3.917	76,313	3.7326	8.96%
2023-08-16	0	0.201	0.201	0.202	0.201	0.220	1,305,000	270,135	0.2070	3.595	3.595	3.613	3.595	3.935	72,959	3.7026	-8.64%
2023-08-15	0	0.220	0.213	0.220	0.212	0.230	535,000	119,630	0.2236	3.935	3.810	3.935	3.792	4.114	29,910	3.9996	-4.35%
2023-08-14	0	0.230	0.223	0.230	0.220	0.231	610,000	136,000	0.2230	4.114	3.989	4.114	3.935	4.132	34,103	3.9879	-0.43%
2023-08-11	0	0.231	0.232	0.238	0.213	0.247	4,975,000	1,141,895	0.2295	4.132	4.150	4.257	3.810	4.418	278,138	4.1055	2.67%
2023-08-10	0	0.225	0.215	0.225	0.203	0.225	2,315,000	484,310	0.2092	4.025	3.846	4.025	3.631	4.025	129,425	3.7420	7.14%
2023-08-09	0	0.210	0.206	0.210	0.201	0.235	6,555,000	1,428,140	0.2179	3.756	3.685	3.756	3.595	4.203	366,472	3.8970	4.48%
2023-08-08	0	0.201	0.198	0.202	0.190	0.205	2,745,000	538,165	0.1961	3.595	3.542	3.613	3.398	3.667	153,465	3.5068	-3.37%
2023-08-07	0	0.208	0.208	0.209	0.198	0.260	16,250,000	3,571,370	0.2198	3.720	3.720	3.738	3.542	4.651	908,492	3.9311	-13.33%
2023-08-04	0	0.240	0.239	0.240	0.207	0.305	32,235,000	7,468,895	0.2317	4.293	4.275	4.293	3.703	5.455	1,802,168	4.1444	-63.64%
2023-08-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2021-04-21	0	0.660	0.650	0.660	0.630	0.680	54,950,000	36,024,900	0.6556	11.81	11.63	11.81	11.27	12.16	3,072,099	11.726	1.54%
2021-04-20	0	0.650	0.640	0.650	0.560	0.650	76,000,000	47,129,600	0.6201	11.63	11.45	11.63	10.02	11.63	4,248,945	11.092	8.33%
2021-04-19	0	0.600	0.590	0.600	0.520	0.600	41,005,000	22,785,300	0.5557	10.73	10.55	10.73	9.301	10.73	2,292,474	9.9392	11.11%
2021-04-16	0	0.540	0.530	0.540	0.520	0.550	19,235,000	10,215,750	0.5311	9.659	9.480	9.659	9.301	9.838	1,075,374	9.4997	-1.82%
2021-04-15	0	0.550	0.540	0.550	0.530	0.560	19,655,000	10,665,900	0.5427	9.838	9.659	9.838	9.480	10.02	1,098,855	9.7064	0.00%
2021-04-14	0	0.550	0.540	0.550	0.530	0.570	19,245,000	10,543,650	0.5479	9.838	9.659	9.838	9.480	10.20	1,075,934	9.7995	-1.79%
2021-04-13	0	0.560	0.550	0.560	0.540	0.590	20,075,000	11,378,600	0.5668	10.02	9.838	10.02	9.659	10.55	1,122,336	10.138	-3.45%
2021-04-12	0	0.580	0.570	0.580	0.490	0.590	26,330,000	13,332,800	0.5064	10.37	10.20	10.37	8.765	10.55	1,472,036	9.0574	17.17%
2021-04-09	0	0.495	0.485	0.490	0.485	0.495	21,145,000	10,401,525	0.4919	8.854	8.675	8.765	8.675	8.854	1,182,157	8.7988	-1.00%
2021-04-08	0	0.500	0.495	0.500	0.480	0.510	21,800,000	10,780,700	0.4945	8.943	8.854	8.943	8.586	9.122	1,218,776	8.8455	1.01%
2021-04-07	0	0.495	0.485	0.495	0.470	0.530	20,205,000	10,076,750	0.4987	8.854	8.675	8.854	8.407	9.480	1,129,604	8.9206	-1.00%
2021-04-01	0	0.500	0.500	0.510	0.495	0.520	20,505,000	10,374,225	0.5059	8.943	8.943	9.122	8.854	9.301	1,146,377	9.0496	-1.96%
2021-03-31	0	0.510	0.500	0.510	0.460	0.540	23,775,000	11,696,825	0.4920	9.122	8.943	9.122	8.228	9.659	1,329,193	8.7999	9.68%
2021-03-30	0	0.465	0.460	0.465	0.420	0.470	13,520,000	6,124,400	0.4530	8.317	8.228	8.317	7.512	8.407	755,865	8.1025	3.33%
2021-03-29	0	0.450	0.410	0.450	0.420	0.470	2,945,000	1,303,575	0.4426	8.049	7.334	8.049	7.512	8.407	164,647	7.9174	-4.26%
2021-03-26	0	0.470	0.465	0.475	0.465	0.500	740,000	356,500	0.4818	8.407	8.317	8.496	8.317	8.943	41,371	8.6171	-1.05%
2021-03-25	0	0.475	0.475	0.480	0.475	0.495	1,045,000	509,425	0.4875	8.496	8.496	8.586	8.496	8.854	58,423	8.7196	-3.06%
2021-03-24	0	0.490	0.490	0.500	0.470	0.550	10,745,000	5,737,225	0.5339	8.765	8.765	8.943	8.407	9.838	600,723	9.5505	1.03%
2021-03-23	0	0.485	0.485	0.500	0.485	0.500	1,305,000	647,350	0.4961	8.675	8.675	8.943	8.675	8.943	72,959	8.8728	-2.02%
2021-03-22	0	0.495	0.495	0.500	0.495	0.520	3,150,000	1,573,125	0.4994	8.854	8.854	8.943	8.854	9.301	176,108	8.9327	0.00%
2021-03-19	0	0.495	0.495	0.500	0.490	0.510	2,700,000	1,346,775	0.4988	8.854	8.854	8.943	8.765	9.122	150,949	8.9220	-4.81%
2021-03-18	0	0.520	0.520	0.530	0.520	0.530	3,275,000	1,718,450	0.5247	9.301	9.301	9.480	9.301	9.480	183,096	9.3855	-3.70%
2021-03-17	0	0.540	0.530	0.540	0.520	0.570	2,680,000	1,446,100	0.5396	9.659	9.480	9.659	9.301	10.20	149,831	9.6515	-5.26%
2021-03-16	0	0.570	0.540	0.560	0.520	0.570	5,300,000	2,884,900	0.5443	10.20	9.659	10.02	9.301	10.20	296,308	9.7362	1.79%
2021-03-15	0	0.560	0.550	0.560	0.500	0.560	6,975,000	3,688,750	0.5289	10.02	9.838	10.02	8.943	10.02	389,953	9.4595	7.69%
2021-03-12	0	0.520	0.510	0.520	0.465	0.520	3,485,000	1,739,075	0.4990	9.301	9.122	9.301	8.317	9.301	194,836	8.9258	4.00%
2021-03-11	0	0.500	0.500	0.510	0.490	0.560	9,645,000	5,099,150	0.5287	8.943	8.943	9.122	8.765	10.02	539,225	9.4564	-3.85%
2021-03-10	0	0.520	0.510	0.520	0.445	0.540	13,480,000	6,756,900	0.5013	9.301	9.122	9.301	7.960	9.659	753,629	8.9658	16.85%
2021-03-09	0	0.445	0.445	0.450	0.370	0.450	3,490,000	1,419,500	0.4067	7.960	7.960	8.049	6.618	8.049	195,116	7.2752	18.67%
2021-03-08	0	0.375	0.370	0.385	0.370	0.415	4,750,000	1,804,700	0.3799	6.708	6.618	6.886	6.618	7.423	265,559	6.7959	-7.41%
2021-03-05	0	0.405	0.405	0.410	0.370	0.420	2,885,000	1,156,000	0.4007	7.244	7.244	7.334	6.618	7.512	161,292	7.1671	-3.57%
2021-03-04	0	0.420	0.420	0.425	0.380	0.500	12,965,000	5,469,100	0.4218	7.512	7.512	7.602	6.797	8.943	724,836	7.5453	-8.70%
2021-03-03	0	0.460	0.455	0.460	0.445	0.520	12,015,000	5,684,175	0.4731	8.228	8.138	8.228	7.960	9.301	671,725	8.4621	-11.54%
2021-03-02	0	0.520	0.500	0.520	0.455	0.610	19,560,000	10,189,200	0.5209	9.301	8.943	9.301	8.138	10.91	1,093,544	9.3176	-8.77%
2021-03-01	0	0.570	0.560	0.580	0.490	0.640	54,155,000	31,016,700	0.5727	10.20	10.02	10.37	8.765	11.45	3,027,653	10.244	20.00%
2021-02-26	0	0.475	0.470	0.475	0.375	0.485	35,425,000	15,361,675	0.4336	8.496	8.407	8.496	6.708	8.675	1,980,512	7.7564	7.95%
2021-02-25	0	0.440	0.435	0.440	0.260	0.520	93,760,000	40,091,975	0.4276	7.870	7.781	7.870	4.651	9.301	5,241,857	7.6484	72.55%
2021-02-24	0	0.255	0.255	0.260	0.246	0.265	3,470,000	877,395	0.2529	4.561	4.561	4.651	4.400	4.740	193,998	4.5227	-3.77%
2021-02-23	0	0.265	0.265	0.270	0.250	0.275	2,895,000	762,875	0.2635	4.740	4.740	4.829	4.472	4.919	161,851	4.7134	6.00%
2021-02-22	0	0.250	0.250	0.255	0.250	0.285	4,545,000	1,217,550	0.2679	4.472	4.472	4.561	4.472	5.098	254,098	4.7917	-3.85%
2021-02-19	0	0.260	0.250	0.260	0.245	0.260	1,485,000	377,000	0.2539	4.651	4.472	4.651	4.382	4.651	83,022	4.5410	6.12%
2021-02-18	0	0.245	0.245	0.249	0.240	0.265	1,570,000	395,655	0.2520	4.382	4.382	4.454	4.293	4.740	87,774	4.5076	-3.92%
2021-02-17	0	0.255	0.250	0.255	0.225	0.265	5,960,000	1,471,155	0.2468	4.561	4.472	4.561	4.025	4.740	333,207	4.4151	10.87%
2021-02-16	0	0.230	0.230	0.245	0.209	0.230	1,880,000	415,315	0.2209	4.114	4.114	4.382	3.738	4.114	105,105	3.9514	4.07%
2021-02-11	0	0.221	0.209	0.225	0.209	0.229	165,000	35,605	0.2158	3.953	3.738	4.025	3.738	4.096	9,225	3.8598	2.79%
2021-02-10	0	0.215	0.211	0.215	0.202	0.218	3,095,000	644,545	0.2083	3.846	3.774	3.846	3.613	3.899	173,033	3.7250	0.00%
2021-02-09	0	0.215	0.210	0.220	0.206	0.236	2,645,000	597,630	0.2259	3.846	3.756	3.935	3.685	4.221	147,874	4.0415	-2.27%
2021-02-08	0	0.220	0.220	0.223	0.198	0.230	7,980,000	1,705,845	0.2138	3.935	3.935	3.989	3.542	4.114	446,139	3.8236	15.79%
2021-02-05	0	0.190	0.187	0.193	0.178	0.190	1,350,000	247,605	0.1834	3.398	3.345	3.452	3.184	3.398	75,475	3.2806	10.47%
2021-02-04	0	0.172	0.170	0.178	0.170	0.178	300,000	52,130	0.1738	3.077	3.041	3.184	3.041	3.184	16,772	3.1081	1.18%
2021-02-03	0	0.170	0.170	0.180	0.170	0.170	10,000	1,700	0.1700	3.041	3.041	3.220	3.041	3.041	559	3.0408	0.00%
2021-02-02	0	0.170	0.168	0.172	0.167	0.170	95,000	15,935	0.1677	3.041	3.005	3.077	2.987	3.041	5,311	3.0003	1.80%
2021-02-01	0	0.167	0.167	0.177	0.166	0.177	155,000	26,150	0.1687	2.987	2.987	3.166	2.969	3.166	8,666	3.0177	-1.76%
2021-01-29	0	0.170	0.170	0.179	0.170	0.180	310,000	53,700	0.1732	3.041	3.041	3.202	3.041	3.220	17,331	3.0985	-6.59%
2021-01-28	0	0.182	0.173	0.182	0.170	0.182	265,000	46,110	0.1740	3.255	3.094	3.255	3.041	3.255	14,815	3.1123	-1.62%
2021-01-27	0	0.185	0.175	0.185	0.174	0.190	200,000	35,545	0.1777	3.309	3.130	3.309	3.112	3.398	11,181	3.1789	3.35%
2021-01-26	0	0.179	0.176	0.180	0.171	0.180	250,000	44,220	0.1769	3.202	3.148	3.220	3.059	3.220	13,977	3.1638	1.13%
2021-01-25	0	0.177	0.177	0.181	0.177	0.181	745,000	134,095	0.1800	3.166	3.166	3.238	3.166	3.238	41,651	3.2195	-3.80%
2021-01-22	0	0.184	0.175	0.184	0.166	0.184	2,510,000	443,570	0.1767	3.291	3.130	3.291	2.969	3.291	140,327	3.1610	5.14%
2021-01-21	0	0.175	0.170	0.175	0.164	0.186	2,540,000	453,120	0.1784	3.130	3.041	3.130	2.933	3.327	142,004	3.1909	5.42%
2021-01-20	0	0.166	0.165	0.166	0.161	0.166	345,000	56,945	0.1651	2.969	2.951	2.969	2.880	2.969	19,288	2.9524	-0.60%
2021-01-19	0	0.167	0.164	0.167	0.159	0.168	1,125,000	183,290	0.1629	2.987	2.933	2.987	2.844	3.005	62,896	2.9142	5.70%
2021-01-18	0	0.158	0.158	0.166	0.156	0.169	2,120,000	339,670	0.1602	2.826	2.826	2.969	2.790	3.023	118,523	2.8659	-6.51%
2021-01-15	0	0.169	0.166	0.169	0.164	0.170	1,695,000	282,145	0.1665	3.023	2.969	3.023	2.933	3.041	94,763	2.9774	-0.59%
2021-01-14	0	0.170	0.170	0.176	0.166	0.182	855,000	148,195	0.1733	3.041	3.041	3.148	2.969	3.255	47,801	3.1003	-1.73%
2021-01-13	0	0.173	0.173	0.175	0.173	0.175	265,000	46,265	0.1746	3.094	3.094	3.130	3.094	3.130	14,815	3.1228	-1.14%
2021-01-12	0	0.175	0.174	0.180	0.175	0.180	445,000	77,985	0.1752	3.130	3.112	3.220	3.130	3.220	24,879	3.1346	-0.57%
2021-01-11	0	0.176	0.174	0.176	0.175	0.183	465,000	81,945	0.1762	3.148	3.112	3.148	3.130	3.273	25,997	3.1521	-2.22%
2021-01-08	0	0.180	0.178	0.180	0.176	0.183	180,000	32,205	0.1789	3.220	3.184	3.220	3.148	3.273	10,063	3.2002	-1.64%
2021-01-07	0	0.183	0.180	0.185	0.175	0.183	1,135,000	205,050	0.1807	3.273	3.220	3.309	3.130	3.273	63,455	3.2314	0.00%
2021-01-06	0	0.183	0.183	0.185	0.183	0.185	925,000	170,145	0.1839	3.273	3.273	3.309	3.273	3.309	51,714	3.2901	-1.08%
2021-01-05	0	0.185	0.184	0.185	0.184	0.190	915,000	170,915	0.1868	3.309	3.291	3.309	3.291	3.398	51,155	3.3411	0.00%
2021-01-04	0	0.185	0.185	0.189	0.183	0.190	530,000	99,185	0.1871	3.309	3.309	3.381	3.273	3.398	29,631	3.3474	-1.60%
2020-12-31	0	0.188	0.183	0.188	0.184	0.190	840,000	155,120	0.1847	3.363	3.273	3.363	3.291	3.398	46,962	3.3031	-0.53%
2020-12-30	0	0.189	0.185	0.190	0.183	0.190	485,000	90,465	0.1865	3.381	3.309	3.398	3.273	3.398	27,115	3.3363	-0.53%
2020-12-29	0	0.190	0.189	0.190	0.188	0.192	480,000	91,020	0.1896	3.398	3.381	3.398	3.363	3.434	26,835	3.3918	-1.04%
2020-12-28	0	0.192	0.188	0.193	0.187	0.195	910,000	171,895	0.1889	3.434	3.363	3.452	3.345	3.488	50,876	3.3787	1.59%
2020-12-24	0	0.189	0.189	0.193	0.189	0.200	75,000	14,375	0.1917	3.381	3.381	3.452	3.381	3.577	4,193	3.4283	-2.07%
2020-12-23	0	0.193	0.190	0.195	0.190	0.200	560,001	106,665	0.1905	3.452	3.398	3.488	3.398	3.577	31,308	3.4069	1.05%
2020-12-22	0	0.191	0.191	0.196	0.190	0.192	1,405,000	269,280	0.1917	3.416	3.416	3.506	3.398	3.434	78,550	3.4282	-0.52%
2020-12-21	0	0.192	0.192	0.197	0.190	0.200	1,595,000	308,750	0.1936	3.434	3.434	3.524	3.398	3.577	89,172	3.4624	0.52%
2020-12-18	0	0.191	0.191	0.194	0.191	0.197	955,000	183,125	0.1918	3.416	3.416	3.470	3.416	3.524	53,391	3.4299	0.53%
2020-12-17	0	0.190	0.190	0.194	0.190	0.196	400,000	77,090	0.1927	3.398	3.398	3.470	3.398	3.506	22,363	3.4472	-2.56%
2020-12-16	0	0.195	0.193	0.195	0.193	0.199	350,000	68,335	0.1952	3.488	3.452	3.488	3.452	3.559	19,568	3.4923	0.00%
2020-12-15	0	0.195	0.195	0.200	0.195	0.199	285,000	56,250	0.1974	3.488	3.488	3.577	3.488	3.559	15,934	3.5303	-2.01%
2020-12-14	0	0.199	0.195	0.200	0.195	0.200	785,000	153,615	0.1957	3.559	3.488	3.577	3.488	3.577	43,887	3.5002	1.53%
2020-12-11	0	0.196	0.195	0.196	0.193	0.196	935,000	182,330	0.1950	3.506	3.488	3.506	3.452	3.506	52,273	3.4880	0.00%
2020-12-10	0	0.196	0.196	0.200	0.195	0.200	408,500	80,352	0.1967	3.506	3.506	3.577	3.488	3.577	22,838	3.5183	-2.97%
2020-12-09	0	0.202	0.196	0.204	0.195	0.204	1,200,000	237,665	0.1981	3.613	3.506	3.649	3.488	3.649	67,089	3.5426	-1.46%
2020-12-08	0	0.205	0.203	0.205	0.195	0.206	1,470,000	289,945	0.1972	3.667	3.631	3.667	3.488	3.685	82,184	3.5280	0.99%
2020-12-07	0	0.203	0.196	0.203	0.195	0.203	420,000	82,935	0.1975	3.631	3.506	3.631	3.488	3.631	23,481	3.5320	0.00%
2020-12-04	0	0.203	0.200	0.204	0.199	0.211	1,205,000	243,360	0.2020	3.631	3.577	3.649	3.559	3.774	67,368	3.6124	-3.33%
2020-12-03	0	0.210	0.206	0.211	0.196	0.212	3,800,000	781,050	0.2055	3.756	3.685	3.774	3.506	3.792	212,447	3.6764	5.00%
2020-12-02	0	0.200	0.198	0.200	0.198	0.209	1,095,000	218,000	0.1991	3.577	3.542	3.577	3.542	3.738	61,218	3.5610	0.00%
2020-12-01	0	0.200	0.200	0.205	0.200	0.210	1,805,000	365,460	0.2025	3.577	3.577	3.667	3.577	3.756	100,912	3.6216	0.00%
2020-11-30	0	0.200	0.200	0.204	0.190	0.215	820,000	165,015	0.2012	3.577	3.577	3.649	3.398	3.846	45,844	3.5995	-3.85%
2020-11-27	0	0.208	0.206	0.208	0.208	0.209	335,000	69,945	0.2088	3.720	3.685	3.720	3.720	3.738	18,729	3.7346	0.00%
2020-11-26	0	0.208	0.202	0.208	0.201	0.224	680,000	140,570	0.2067	3.720	3.613	3.720	3.595	4.007	38,017	3.6976	1.96%
2020-11-25	0	0.204	0.203	0.208	0.195	0.235	5,230,000	1,125,825	0.2153	3.649	3.631	3.720	3.488	4.203	292,395	3.8504	7.37%
2020-11-24	0	0.190	0.189	0.190	0.190	0.200	1,280,000	250,775	0.1959	3.398	3.381	3.398	3.398	3.577	71,561	3.5043	-5.00%
2020-11-23	0	0.200	0.196	0.200	0.195	0.206	1,050,000	210,735	0.2007	3.577	3.506	3.577	3.488	3.685	58,703	3.5899	0.00%
2020-11-20	0	0.200	0.200	0.204	0.200	0.208	1,715,000	347,955	0.2029	3.577	3.577	3.649	3.577	3.720	95,881	3.6290	-3.38%
2020-11-19	0	0.207	0.204	0.207	0.204	0.210	545,000	112,820	0.2070	3.703	3.649	3.703	3.649	3.756	30,469	3.7027	0.00%
2020-11-18	0	0.207	0.207	0.210	0.207	0.219	295,000	61,480	0.2084	3.703	3.703	3.756	3.703	3.917	16,493	3.7277	-0.96%
2020-11-17	0	0.209	0.209	0.210	0.207	0.213	135,000	28,205	0.2089	3.738	3.738	3.756	3.703	3.810	7,547	3.7370	-0.48%
2020-11-16	0	0.210	0.205	0.210	0.205	0.213	630,000	131,165	0.2082	3.756	3.667	3.756	3.667	3.810	35,222	3.7240	-1.41%
2020-11-13	0	0.213	0.210	0.213	0.209	0.219	475,000	100,585	0.2118	3.810	3.756	3.810	3.738	3.917	26,556	3.7877	-0.93%
2020-11-12	0	0.215	0.208	0.215	0.208	0.219	310,000	66,010	0.2129	3.846	3.720	3.846	3.720	3.917	17,331	3.8087	0.00%
2020-11-11	0	0.215	0.212	0.216	0.212	0.220	595,000	127,090	0.2136	3.846	3.792	3.864	3.792	3.935	33,265	3.8206	0.94%
2020-11-10	0	0.213	0.212	0.213	0.211	0.219	265,000	56,835	0.2145	3.810	3.792	3.810	3.774	3.917	14,815	3.8362	1.43%
2020-11-09	0	0.210	0.209	0.210	0.210	0.216	510,000	108,270	0.2123	3.756	3.738	3.756	3.756	3.864	28,513	3.7973	-2.33%
2020-11-06	0	0.215	0.211	0.215	0.208	0.217	360,000	76,675	0.2130	3.846	3.774	3.846	3.720	3.881	20,127	3.8096	-0.46%
2020-11-05	0	0.216	0.216	0.218	0.210	0.225	1,145,000	245,135	0.2141	3.864	3.864	3.899	3.756	4.025	64,014	3.8294	2.37%
2020-11-04	0	0.211	0.208	0.220	0.207	0.211	665,000	138,785	0.2087	3.774	3.720	3.935	3.703	3.774	37,178	3.7330	0.00%
2020-11-03	0	0.211	0.212	0.218	0.205	0.229	1,620,000	340,510	0.2102	3.774	3.792	3.899	3.667	4.096	90,570	3.7596	0.00%
2020-11-02	0	0.211	0.211	0.219	0.211	0.240	580,000	127,965	0.2206	3.774	3.774	3.917	3.774	4.293	32,426	3.9464	-9.05%
2020-10-30	0	0.232	0.216	0.232	0.215	0.233	1,545,000	342,130	0.2214	4.150	3.864	4.150	3.846	4.168	86,377	3.9609	1.75%
2020-10-29	0	0.228	0.221	0.228	0.218	0.233	720,000	161,575	0.2244	4.078	3.953	4.078	3.899	4.168	40,253	4.0140	2.24%
2020-10-28	0	0.223	0.223	0.225	0.223	0.228	1,260,000	283,205	0.2248	3.989	3.989	4.025	3.989	4.078	70,443	4.0203	-3.04%
2020-10-27	0	0.230	0.230	0.232	0.228	0.235	1,890,000	434,830	0.2301	4.114	4.114	4.150	4.078	4.203	105,665	4.1152	-2.13%
2020-10-23	0	0.235	0.235	0.240	0.231	0.241	1,585,000	376,205	0.2374	4.203	4.203	4.293	4.132	4.311	88,613	4.2455	-1.26%
2020-10-22	0	0.238	0.238	0.242	0.238	0.249	800,000	191,965	0.2400	4.257	4.257	4.329	4.257	4.454	44,726	4.2920	0.00%
2020-10-21	0	0.238	0.238	0.240	0.237	0.243	1,020,000	243,520	0.2387	4.257	4.257	4.293	4.239	4.346	57,025	4.2704	-0.42%
2020-10-20	0	0.239	0.238	0.240	0.238	0.245	2,365,000	567,700	0.2400	4.275	4.257	4.293	4.257	4.382	132,220	4.2936	-4.40%
2020-10-19	0	0.250	0.250	0.255	0.238	0.260	1,945,000	484,985	0.2493	4.472	4.472	4.561	4.257	4.651	108,739	4.4601	2.04%
2020-10-16	0	0.245	0.245	0.249	0.240	0.250	1,935,000	470,660	0.2432	4.382	4.382	4.454	4.293	4.472	108,180	4.3507	2.94%
2020-10-15	0	0.238	0.232	0.238	0.238	0.255	4,070,000	998,470	0.2453	4.257	4.150	4.257	4.257	4.561	227,542	4.3881	3.03%
2020-10-14	0	0.231	0.231	0.240	0.231	0.250	5,855,000	1,411,215	0.2410	4.132	4.132	4.293	4.132	4.472	327,336	4.3112	-7.60%
2020-10-12	0	0.250	0.249	0.250	0.248	0.260	4,320,000	1,089,735	0.2523	4.472	4.454	4.472	4.436	4.651	241,519	4.5120	-7.41%
2020-10-09	0	0.270	0.260	0.270	0.260	0.280	1,950,000	514,725	0.2640	4.829	4.651	4.829	4.651	5.008	109,019	4.7214	-3.57%
2020-10-08	0	0.280	0.280	0.285	0.280	0.290	435,000	122,675	0.2820	5.008	5.008	5.098	5.008	5.187	24,320	5.0443	0.00%
2020-10-07	0	0.280	0.275	0.280	0.260	0.325	8,473,100	2,504,544	0.2956	5.008	4.919	5.008	4.651	5.813	473,707	5.2871	5.66%
2020-10-06	0	0.265	0.260	0.270	0.246	0.265	2,595,000	655,300	0.2525	4.740	4.651	4.829	4.400	4.740	145,079	4.5168	3.92%
2020-10-05	0	0.255	0.250	0.255	0.250	0.265	535,000	136,425	0.2550	4.561	4.472	4.561	4.472	4.740	29,910	4.5611	-3.77%
2020-09-30	0	0.265	0.260	0.265	0.260	0.275	640,000	169,950	0.2655	4.740	4.651	4.740	4.651	4.919	35,781	4.7498	1.92%
2020-09-29	0	0.260	0.260	0.270	0.250	0.270	2,170,000	559,375	0.2578	4.651	4.651	4.829	4.472	4.829	121,319	4.6108	0.00%
2020-09-28	0	0.260	0.250	0.260	0.241	0.260	6,210,000	1,550,425	0.2497	4.651	4.472	4.651	4.311	4.651	347,184	4.4657	-5.45%
2020-09-25	0	0.275	0.260	0.275	0.250	0.290	7,600,000	1,997,760	0.2629	4.919	4.651	4.919	4.472	5.187	424,895	4.7018	-3.51%
2020-09-24	0	0.285	0.285	0.290	0.280	0.310	2,920,000	839,625	0.2875	5.098	5.098	5.187	5.008	5.545	163,249	5.1432	-5.00%
2020-09-23	0	0.300	0.300	0.305	0.300	0.330	4,210,000	1,310,450	0.3113	5.366	5.366	5.455	5.366	5.903	235,369	5.5676	-6.25%
2020-09-22	0	0.320	0.315	0.325	0.295	0.380	18,590,000	6,190,500	0.3330	5.724	5.634	5.813	5.277	6.797	1,039,314	5.9563	1.59%
2020-09-21	0	0.315	0.310	0.315	0.300	0.345	5,585,000	1,795,750	0.3215	5.634	5.545	5.634	5.366	6.171	312,242	5.7512	-8.70%
2020-09-18	0	0.345	0.345	0.350	0.330	0.360	8,795,000	3,016,800	0.3430	6.171	6.171	6.260	5.903	6.439	491,704	6.1354	-2.82%
2020-09-17	0	0.355	0.355	0.360	0.355	0.390	3,920,000	1,436,325	0.3664	6.350	6.350	6.439	6.350	6.976	219,156	6.5539	-6.58%
2020-09-16	0	0.380	0.375	0.380	0.375	0.400	4,065,000	1,572,450	0.3868	6.797	6.708	6.797	6.708	7.155	227,263	6.9191	1.33%
2020-09-15	0	0.375	0.375	0.380	0.375	0.430	14,920,000	5,822,575	0.3903	6.708	6.708	6.797	6.708	7.691	834,135	6.9804	-11.76%
2020-09-14	0	0.425	0.425	0.430	0.420	0.485	23,015,000	10,343,225	0.4494	7.602	7.602	7.691	7.512	8.675	1,286,704	8.0385	-9.57%
2020-09-11	0	0.470	0.470	0.475	0.385	0.510	36,117,000	16,610,755	0.4599	8.407	8.407	8.496	6.886	9.122	2,019,199	8.2264	16.05%
2020-09-10	0	0.405	0.405	0.410	0.405	0.460	4,190,000	1,793,100	0.4279	7.244	7.244	7.334	7.244	8.228	234,251	7.6546	-8.99%
2020-09-09	0	0.445	0.440	0.445	0.410	0.455	14,570,000	6,190,975	0.4249	7.960	7.870	7.960	7.334	8.138	814,568	7.6003	1.14%
2020-09-08	0	0.440	0.440	0.445	0.430	0.490	15,490,000	7,058,525	0.4557	7.870	7.870	7.960	7.691	8.765	866,002	8.1507	-7.37%
2020-09-07	0	0.475	0.465	0.475	0.455	0.510	21,775,000	10,358,900	0.4757	8.496	8.317	8.496	8.138	9.122	1,217,379	8.5092	-8.65%
2020-09-04	0	0.520	0.510	0.520	0.500	0.540	8,930,000	4,604,350	0.5156	9.301	9.122	9.301	8.943	9.659	499,251	9.2225	-3.70%
2020-09-03	0	0.540	0.530	0.540	0.520	0.570	13,145,000	7,035,900	0.5353	9.659	9.480	9.659	9.301	10.20	734,900	9.5740	-3.57%
2020-09-02	0	0.560	0.550	0.560	0.510	0.630	41,370,000	23,636,250	0.5713	10.02	9.838	10.02	9.122	11.27	2,312,880	10.219	3.70%
2020-09-01	0	0.540	0.540	0.550	0.510	0.710	81,225,000	47,890,300	0.5896	9.659	9.659	9.838	9.122	12.70	4,541,060	10.546	-11.48%
2020-08-31	0	0.610	0.610	0.620	0.510	3.000	325,697,430	244,537,272	0.7508	10.91	10.91	11.09	9.122	53.66	18,208,823	13.430	-89.34%
2020-08-28	0	5.720	5.720	5.730	5.620	5.760	24,433,500	139,885,875	5.7252	102.3	102.3	102.5	100.5	103.0	1,366,008	102.40	0.35%
2020-08-27	0	5.700	5.680	5.700	5.570	5.710	31,090,001	176,342,655	5.6720	102.0	101.6	102.0	99.63	102.1	1,738,154	101.45	2.15%
2020-08-26	0	5.580	5.550	5.580	5.360	5.580	18,975,000	104,747,700	5.5203	99.81	99.27	99.81	95.87	99.81	1,060,839	98.740	2.20%
2020-08-25	0	5.460	5.450	5.460	5.400	5.530	25,950,000	141,319,500	5.4458	97.66	97.48	97.66	96.59	98.91	1,450,791	97.409	1.30%
2020-08-24	0	5.390	5.380	5.390	5.330	5.390	13,425,000	72,044,850	5.3665	96.41	96.23	96.41	95.34	96.41	750,554	95.989	1.70%
2020-08-21	0	5.300	5.290	5.300	5.000	5.300	3,345,000	17,473,750	5.2238	94.80	94.62	94.80	89.43	94.80	187,009	93.438	6.00%
2020-08-20	0	5.000	4.920	5.000	4.400	5.000	645,000	3,175,850	4.9238	89.43	88.00	89.43	78.70	89.43	36,060	88.071	4.17%
2020-08-19	0	4.800	4.800	4.990	4.750	5.230	780,000	3,843,850	4.9280	85.86	85.86	89.26	84.96	93.55	43,608	88.146	-4.00%
2020-08-18	0	5.000	4.970	5.000	4.740	6.250	570,490	2,976,442	5.2173	89.43	88.90	89.43	84.78	111.8	31,894	93.322	-2.91%
2020-08-17	0	5.150	5.050	5.390	3.100	5.500	2,223,200	10,513,033	4.7288	92.12	90.33	96.41	55.45	98.38	124,293	84.583	66.13%
2020-08-14	1	-	-	-	-	-	0	0	-	55.45	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	55.45	-	-	-	-	0	-	0.00%
2020-08-12	0	3.100	3.100	-	2.350	3.100	5,605,000	14,329,900	2.5566	55.45	55.45	-	42.03	55.45	313,360	45.730	26.53%
2020-08-11	0	2.450	2.450	2.680	2.300	2.450	4,265,000	10,122,700	2.3734	43.82	43.82	47.94	41.14	43.82	238,444	42.453	6.52%
2020-08-10	0	2.300	2.220	2.290	2.200	2.400	8,280,000	18,469,450	2.2306	41.14	39.71	40.96	39.35	42.93	462,911	39.898	-8.00%
2020-08-07	0	2.500	2.230	-	-	-	0	0	-	44.72	39.89	-	-	-	0	-	0.00%
2020-08-06	0	2.500	2.230	-	2.390	2.500	1,035,000	2,486,950	2.4029	44.72	39.89	-	42.75	44.72	57,864	42.979	3.73%
2020-08-05	0	2.410	2.230	2.550	-	-	0	0	-	43.11	39.89	45.61	-	-	0	-	0.00%
2020-08-04	0	2.410	2.220	2.500	-	-	0	0	-	43.11	39.71	44.72	-	-	0	-	0.00%
2020-08-03	0	2.410	2.270	2.500	2.410	2.550	250,000	625,000	2.5000	43.11	40.60	44.72	43.11	45.61	13,977	44.717	0.42%
2020-07-31	0	2.400	2.200	2.400	2.340	2.400	175,000	418,950	2.3940	42.93	39.35	42.93	41.86	42.93	9,784	42.821	0.00%
2020-07-30	0	2.400	2.200	2.420	-	-	0	0	-	42.93	39.35	43.29	-	-	0	-	0.00%
2020-07-29	0	2.400	2.230	2.420	-	-	0	0	-	42.93	39.89	43.29	-	-	0	-	0.00%
2020-07-28	0	2.400	2.200	2.450	2.050	2.400	265,000	579,050	2.1851	42.93	39.35	43.82	36.67	42.93	14,815	39.084	2.13%
2020-07-27	0	2.350	2.300	2.590	2.060	2.350	275,000	597,250	2.1718	42.03	41.14	46.33	36.85	42.03	15,374	38.847	0.00%
2020-07-24	0	2.350	2.280	2.350	2.200	2.350	240,000	542,200	2.2592	42.03	40.78	42.03	39.35	42.03	13,418	40.409	-0.42%
2020-07-23	0	2.360	2.360	2.430	2.240	2.300	40,000	90,600	2.2650	42.21	42.21	43.46	40.07	41.14	2,236	40.514	0.00%
2020-07-22	0	2.360	2.300	2.430	-	-	0	0	-	42.21	41.14	43.46	-	-	0	-	0.00%
2020-07-21	0	2.360	2.320	2.430	-	-	0	0	-	42.21	41.50	43.46	-	-	0	-	0.00%
2020-07-20	0	2.360	2.360	2.600	2.290	2.320	35,000	81,550	2.3300	42.21	42.21	46.51	40.96	41.50	1,957	41.676	0.00%
2020-07-17	0	2.360	2.300	2.500	-	-	0	0	-	42.21	41.14	44.72	-	-	0	-	0.00%
2020-07-16	0	2.360	2.320	2.670	2.280	2.360	55,000	127,200	2.3127	42.21	41.50	47.76	40.78	42.21	3,075	41.367	0.00%
2020-07-15	0	2.360	2.280	2.420	2.390	2.420	225,000	542,400	2.4107	42.21	40.78	43.29	42.75	43.29	12,579	43.119	0.00%
2020-07-14	0	2.360	2.280	2.450	-	-	0	0	-	42.21	40.78	43.82	-	-	0	-	0.00%
2020-07-13	0	2.360	2.330	2.420	2.310	2.420	110,000	260,500	2.3682	42.21	41.68	43.29	41.32	43.29	6,150	42.359	-0.42%
2020-07-10	0	2.370	2.300	2.450	-	-	0	0	-	42.39	41.14	43.82	-	-	0	-	0.00%
2020-07-09	0	2.370	2.300	2.500	-	-	0	0	-	42.39	41.14	44.72	-	-	0	-	0.00%
2020-07-08	0	2.370	2.300	2.450	-	-	0	0	-	42.39	41.14	43.82	-	-	0	-	0.00%
2020-07-07	0	2.370	2.300	2.430	2.370	2.430	15,000	36,150	2.4100	42.39	41.14	43.46	42.39	43.46	839	43.107	-2.87%
2020-07-06	0	2.440	2.350	2.430	2.350	2.450	350,000	834,050	2.3830	43.64	42.03	43.46	42.03	43.82	19,568	42.624	-2.40%
2020-07-03	0	2.500	2.500	2.650	2.500	2.500	10,000	25,000	2.5000	44.72	44.72	47.40	44.72	44.72	559	44.717	2.88%
2020-07-02	0	2.430	2.350	2.430	2.320	2.500	215,000	516,600	2.4028	43.46	42.03	43.46	41.50	44.72	12,020	42.978	0.83%
2020-06-30	0	2.410	2.330	2.420	2.350	2.420	125,000	298,600	2.3888	43.11	41.68	43.29	42.03	43.29	6,988	42.728	0.84%
2020-06-29	0	2.390	2.360	2.400	2.210	2.420	245,000	574,250	2.3439	42.75	42.21	42.93	39.53	43.29	13,697	41.924	1.27%
2020-06-26	0	2.360	2.350	2.400	2.320	2.440	240,000	565,450	2.3560	42.21	42.03	42.93	41.50	43.64	13,418	42.142	-3.67%
2020-06-24	0	2.450	2.450	2.490	2.320	2.450	630,000	1,482,350	2.3529	43.82	43.82	44.54	41.50	43.82	35,222	42.086	-0.41%
2020-06-23	0	2.460	2.360	2.420	2.280	2.460	190,000	449,200	2.3642	44.00	42.21	43.29	40.78	44.00	10,622	42.288	1.23%
2020-06-22	0	2.430	2.410	2.430	2.200	2.500	825,000	1,918,500	2.3255	43.46	43.11	43.46	39.35	44.72	46,123	41.595	-5.45%
2020-06-19	0	2.570	2.450	2.580	2.690	2.690	5,000	13,450	2.6900	45.97	43.82	46.15	48.12	48.12	280	48.115	-0.77%
2020-06-18	0	2.590	2.590	2.600	2.300	2.670	440,000	1,063,450	2.4169	46.33	46.33	46.51	41.14	47.76	24,599	43.231	4.44%
2020-06-17	0	2.480	2.440	2.540	2.430	2.570	265,000	660,800	2.4936	44.36	43.64	45.43	43.46	45.97	14,815	44.602	-5.34%
2020-06-16	0	2.620	2.410	2.620	2.400	2.770	290,000	745,250	2.5698	46.86	43.11	46.86	42.93	49.55	16,213	45.966	-1.13%
2020-06-15	0	2.650	2.510	2.680	2.620	2.750	255,000	692,400	2.7153	47.40	44.90	47.94	46.86	49.19	14,256	48.568	-1.49%
2020-06-12	0	2.690	2.530	2.690	2.530	2.800	150,000	403,350	2.6890	48.12	45.25	48.12	45.25	50.08	8,386	48.098	-1.82%
2020-06-11	0	2.740	2.520	2.740	-	-	0	0	-	49.01	45.07	49.01	-	-	0	-	-0.36%
2020-06-10	0	2.750	0.800	2.750	2.660	2.770	60,000	165,050	2.7508	49.19	14.31	49.19	47.58	49.55	3,354	49.204	3.38%
2020-06-09	0	2.660	2.660	2.770	2.540	2.700	825,000	2,175,150	2.6365	47.58	47.58	49.55	45.43	48.29	46,123	47.159	0.00%
2020-06-08	0	2.660	2.260	2.670	2.600	2.770	2,275,000	6,141,850	2.6997	47.58	40.42	47.76	46.51	49.55	127,189	48.289	-3.97%
2020-06-05	0	2.770	2.020	2.770	2.630	2.840	1,220,000	3,335,550	2.7341	49.55	36.13	49.55	47.04	50.80	68,207	48.904	1.84%
2020-06-04	0	2.720	2.550	2.720	2.630	2.880	1,165,000	3,211,300	2.7565	48.65	45.61	48.65	47.04	51.51	65,132	49.305	0.37%
2020-06-03	0	2.710	2.710	2.950	2.000	2.950	1,700,000	4,347,350	2.5573	48.47	48.47	52.77	35.77	52.77	95,042	45.741	-8.14%
2020-06-02	0	2.950	2.850	3.000	2.550	3.000	4,510,000	12,628,900	2.8002	52.77	50.98	53.66	45.61	53.66	252,141	50.087	1.72%
2020-06-01	0	2.900	2.540	2.900	2.600	2.900	1,190,000	3,313,700	2.7846	51.87	45.43	51.87	46.51	51.87	66,530	49.808	3.94%
2020-05-29	0	2.790	0.800	2.800	2.650	2.790	1,160,000	3,173,700	2.7359	49.90	14.31	50.08	47.40	49.90	64,852	48.937	1.09%
2020-05-28	0	2.760	2.530	2.800	2.730	2.810	1,225,000	3,390,950	2.7681	49.37	45.25	50.08	48.83	50.26	68,486	49.513	-1.78%
2020-05-27	0	2.810	2.510	2.830	2.690	2.950	885,000	2,500,500	2.8254	50.26	44.90	50.62	48.12	52.77	49,478	50.538	0.72%
2020-05-26	0	2.790	2.500	2.790	2.750	2.810	730,000	2,043,650	2.7995	49.90	44.72	49.90	49.19	50.26	40,812	50.074	-0.71%
2020-05-25	0	2.810	2.500	2.810	2.670	2.820	2,595,000	7,281,950	2.8061	50.26	44.72	50.26	47.76	50.44	145,079	50.193	4.07%
2020-05-22	0	2.700	2.500	2.710	2.700	2.730	455,000	1,233,000	2.7099	48.29	44.72	48.47	48.29	48.83	25,438	48.471	-0.74%
2020-05-21	0	2.720	2.500	2.730	2.720	2.730	375,000	1,020,600	2.7216	48.65	44.72	48.83	48.65	48.83	20,965	48.681	0.00%
2020-05-20	0	2.720	2.610	2.740	2.690	2.730	375,000	1,020,850	2.7223	48.65	46.68	49.01	48.12	48.83	20,965	48.693	-0.73%
2020-05-19	0	2.740	2.520	2.800	2.690	2.740	525,000	1,429,850	2.7235	49.01	45.07	50.08	48.12	49.01	29,351	48.715	0.00%
2020-05-18	0	2.740	1.000	2.750	2.730	2.750	385,000	1,058,150	2.7484	49.01	17.89	49.19	48.83	49.19	21,524	49.161	-0.36%
2020-05-15	0	2.750	2.520	2.750	2.600	2.750	20,000	53,000	2.6500	49.19	45.07	49.19	46.51	49.19	1,118	47.400	-0.36%
2020-05-14	0	2.760	2.490	2.760	2.650	2.790	425,000	1,172,500	2.7588	49.37	44.54	49.37	47.40	49.90	23,761	49.347	0.73%
2020-05-13	0	2.740	1.000	2.760	2.740	2.760	195,000	537,500	2.7564	49.01	17.89	49.37	49.01	49.37	10,902	49.303	-0.72%
2020-05-12	0	2.760	2.460	2.770	2.770	2.790	100,000	278,100	2.7810	49.37	44.00	49.55	49.55	49.90	5,591	49.743	-1.43%
2020-05-11	0	2.800	2.350	2.800	-	-	0	0	-	50.08	42.03	50.08	-	-	0	-	-0.36%
2020-05-08	0	2.810	2.550	2.820	2.530	2.840	580,000	1,575,550	2.7165	50.26	45.61	50.44	45.25	50.80	32,426	48.589	9.34%
2020-05-07	0	2.570	2.450	2.580	2.570	2.850	495,000	1,378,050	2.7839	45.97	43.82	46.15	45.97	50.98	27,674	49.796	-1.15%
2020-05-06	0	2.600	2.430	2.600	2.590	2.600	130,000	337,800	2.5985	46.51	43.46	46.51	46.33	46.51	7,268	46.478	0.39%
2020-05-05	0	2.590	1.000	2.590	2.590	2.590	5,000	12,950	2.5900	46.33	17.89	46.33	46.33	46.33	280	46.327	13.10%
2020-05-04	0	2.290	1.970	2.400	2.280	2.650	1,160,000	2,852,650	2.4592	40.96	35.24	42.93	40.78	47.40	64,852	43.987	-7.66%
2020-04-29	0	2.480	-	2.480	2.460	2.790	1,005,000	2,663,250	2.6500	44.36	-	44.36	44.00	49.90	56,187	47.400	-11.11%
2020-04-28	0	2.790	2.730	2.790	2.740	2.800	1,530,000	4,228,500	2.7637	49.90	48.83	49.90	49.01	50.08	85,538	49.434	-0.36%
2020-04-27	0	2.800	2.730	2.840	2.700	2.800	1,160,000	3,203,050	2.7613	50.08	48.83	50.80	48.29	50.08	64,852	49.390	3.70%
2020-04-24	0	2.700	2.560	2.710	2.570	2.700	1,620,000	4,178,550	2.5794	48.29	45.79	48.47	45.97	48.29	90,570	46.136	4.25%
2020-04-23	0	2.590	2.580	2.600	2.580	2.650	1,150,000	3,012,450	2.6195	46.33	46.15	46.51	46.15	47.40	64,293	46.855	-1.89%
2020-04-22	0	2.640	2.630	2.710	2.630	2.690	1,560,000	4,180,950	2.6801	47.22	47.04	48.47	47.04	48.12	87,215	47.938	-2.58%
2020-04-21	0	2.710	2.690	2.710	2.680	2.720	1,120,000	3,032,200	2.7073	48.47	48.12	48.47	47.94	48.65	62,616	48.425	0.37%
2020-04-20	0	2.700	2.640	2.770	2.690	2.710	1,335,000	3,605,500	2.7007	48.29	47.22	49.55	48.12	48.47	74,636	48.308	0.00%
2020-04-17	0	2.700	2.670	2.750	2.700	2.750	1,165,000	3,181,350	2.7308	48.29	47.76	49.19	48.29	49.19	65,132	48.845	-0.37%
2020-04-16	0	2.710	2.640	2.720	2.680	2.720	2,270,000	6,143,700	2.7065	48.47	47.22	48.65	47.94	48.65	126,909	48.410	0.37%
2020-04-15	0	2.700	2.600	2.700	2.540	2.740	2,475,000	6,420,850	2.5943	48.29	46.51	48.29	45.43	49.01	138,370	46.403	0.00%
2020-04-14	0	2.700	2.480	2.700	2.630	2.850	3,825,000	10,328,600	2.7003	48.29	44.36	48.29	47.04	50.98	213,845	48.299	-3.57%
2020-04-09	0	2.800	2.450	2.900	2.530	2.820	3,860,000	10,419,350	2.6993	50.08	43.82	51.87	45.25	50.44	215,802	48.282	2.19%
2020-04-08	0	2.740	2.420	2.750	2.600	2.960	3,470,000	10,073,600	2.9031	49.01	43.29	49.19	46.51	52.94	193,998	51.926	-7.12%
2020-04-07	0	2.950	2.800	2.960	2.900	2.960	2,400,000	7,034,900	2.9312	52.77	50.08	52.94	51.87	52.94	134,177	52.430	0.34%
2020-04-06	0	2.940	2.810	2.950	2.900	2.970	1,620,000	4,738,250	2.9248	52.59	50.26	52.77	51.87	53.12	90,570	52.316	-1.01%
2020-04-03	0	2.970	2.830	2.980	2.860	2.970	1,020,000	2,997,800	2.9390	53.12	50.62	53.30	51.16	53.12	57,025	52.570	-0.34%
2020-04-02	0	2.980	2.850	2.990	2.770	2.980	1,070,000	3,011,900	2.8149	53.30	50.98	53.48	49.55	53.30	59,821	50.349	4.56%
2020-04-01	0	2.850	2.800	2.890	2.840	2.900	1,060,000	3,018,100	2.8473	50.98	50.08	51.69	50.80	51.87	59,262	50.928	0.00%
2020-03-31	0	2.850	2.810	2.910	2.840	2.950	1,010,000	2,890,450	2.8618	50.98	50.26	52.05	50.80	52.77	56,466	51.189	-1.72%
2020-03-30	0	2.900	2.810	2.920	2.800	3.000	1,050,000	3,075,550	2.9291	51.87	50.26	52.23	50.08	53.66	58,703	52.392	-2.68%
2020-03-27	0	2.980	2.900	3.000	2.910	3.010	1,035,000	3,085,800	2.9814	53.30	51.87	53.66	52.05	53.84	57,864	53.329	1.02%
2020-03-26	0	2.950	2.870	3.000	2.850	2.990	1,700,000	4,983,450	2.9314	52.77	51.34	53.66	50.98	53.48	95,042	52.434	3.51%
2020-03-25	0	2.850	2.690	2.910	2.700	2.910	1,095,000	3,035,950	2.7726	50.98	48.12	52.05	48.29	52.05	61,218	49.592	5.17%
2020-03-24	0	2.710	2.670	2.750	2.650	2.920	925,000	2,568,400	2.7766	48.47	47.76	49.19	47.40	52.23	51,714	49.665	0.00%
2020-03-23	0	2.710	2.570	2.730	2.570	3.200	1,285,000	3,398,900	2.6451	48.47	45.97	48.83	45.97	57.24	71,841	47.312	5.45%
2020-03-20	0	2.570	2.450	2.610	2.390	2.610	1,045,000	2,636,350	2.5228	45.97	43.82	46.68	42.75	46.68	58,423	45.125	-0.39%
2020-03-19	0	2.580	2.420	2.620	2.490	2.810	1,870,000	5,079,200	2.7161	46.15	43.29	46.86	44.54	50.26	104,546	48.583	-8.83%
2020-03-18	0	2.830	2.660	2.840	2.680	2.850	1,825,000	5,115,250	2.8029	50.62	47.58	50.80	47.94	50.98	102,031	50.134	0.35%
2020-03-17	0	2.820	2.710	2.850	2.640	2.850	1,700,000	4,600,900	2.7064	50.44	48.47	50.98	47.22	50.98	95,042	48.409	4.44%
2020-03-16	0	2.700	2.520	2.700	2.490	2.750	1,095,000	2,836,350	2.5903	48.29	45.07	48.29	44.54	49.19	61,218	46.332	-1.10%
2020-03-13	0	2.730	2.690	2.730	2.690	2.770	1,830,000	5,014,400	2.7401	48.83	48.12	48.83	48.12	49.55	102,310	49.012	-1.44%
2020-03-12	0	2.770	2.620	2.770	2.660	2.770	1,970,000	5,288,550	2.6845	49.55	46.86	49.55	47.58	49.55	110,137	48.018	0.00%
2020-03-11	0	2.770	2.680	2.780	2.760	2.840	1,790,000	4,985,100	2.7850	49.55	47.94	49.73	49.37	50.80	100,074	49.814	-2.81%
2020-03-10	0	2.850	2.720	2.850	2.630	2.850	1,895,000	5,073,400	2.6773	50.98	48.65	50.98	47.04	50.98	105,944	47.888	6.74%
2020-03-09	0	2.670	2.590	2.680	2.570	2.670	1,095,000	2,910,150	2.6577	47.76	46.33	47.94	45.97	47.76	61,218	47.537	2.69%
2020-03-06	0	2.600	2.300	2.600	2.390	2.760	725,000	1,909,100	2.6332	46.51	41.14	46.51	42.75	49.37	40,533	47.100	-1.89%
2020-03-05	0	2.650	2.420	2.800	2.630	2.890	280,000	765,100	2.7325	47.40	43.29	50.08	47.04	51.69	15,654	48.876	-5.02%
2020-03-04	0	2.790	-	2.790	2.790	2.980	260,000	739,500	2.8442	49.90	-	49.90	49.90	53.30	14,536	50.874	-6.38%
2020-03-03	0	2.980	2.500	2.990	2.970	3.000	1,025,000	3,060,650	2.9860	53.30	44.72	53.48	53.12	53.66	57,305	53.410	0.34%
2020-03-02	0	2.970	2.600	2.980	2.970	3.100	995,000	3,036,350	3.0516	53.12	46.51	53.30	53.12	55.45	55,628	54.583	-0.67%
2020-02-28	0	2.990	-	3.450	-	-	0	0	-	53.48	-	61.71	-	-	0	-	0.00%
2020-02-27	0	2.990	1.060	2.990	-	-	0	0	-	53.48	18.96	53.48	-	-	0	-	0.00%
2020-02-26	0	2.990	1.210	2.990	-	-	0	0	-	53.48	21.64	53.48	-	-	0	-	0.00%
2020-02-25	0	2.990	1.050	3.000	2.990	2.990	5,000	14,950	2.9900	53.48	18.78	53.66	53.48	53.48	280	53.482	-0.33%
2020-02-24	0	3.000	1.050	3.000	-	-	0	0	-	53.66	18.78	53.66	-	-	0	-	-0.66%
2020-02-21	0	3.020	1.180	3.100	-	-	0	0	-	54.02	21.11	55.45	-	-	0	-	0.00%
2020-02-20	0	3.020	1.170	3.050	2.960	3.020	10,000	29,900	2.9900	54.02	20.93	54.55	52.94	54.02	559	53.482	1.68%
2020-02-19	0	2.970	1.450	3.160	-	-	0	0	-	53.12	25.94	56.52	-	-	0	-	0.00%
2020-02-18	0	2.970	1.040	3.150	-	-	0	0	-	53.12	18.60	56.34	-	-	0	-	0.00%
2020-02-17	0	2.970	-	3.200	-	-	0	0	-	53.12	-	57.24	-	-	0	-	0.00%
2020-02-14	0	2.970	-	3.200	-	-	0	0	-	53.12	-	57.24	-	-	0	-	0.00%
2020-02-13	0	2.970	-	3.240	2.970	3.240	375,000	1,115,100	2.9736	53.12	-	57.95	53.12	57.95	20,965	53.188	-1.00%
2020-02-12	0	3.000	-	3.000	3.000	3.000	365,000	1,095,000	3.0000	53.66	-	53.66	53.66	53.66	20,406	53.660	6.38%
2020-02-11	0	2.820	2.760	3.010	-	-	0	0	-	50.44	49.37	53.84	-	-	0	-	0.00%
2020-02-10	0	2.820	2.720	3.450	-	-	0	0	-	50.44	48.65	61.71	-	-	0	-	0.00%
2020-02-07	0	2.820	2.820	3.450	2.800	2.870	795,000	2,244,150	2.8228	50.44	50.44	61.71	50.08	51.34	44,446	50.491	-1.05%
2020-02-06	0	2.850	2.700	3.000	2.780	2.890	975,000	2,736,050	2.8062	50.98	48.29	53.66	49.73	51.69	54,509	50.194	2.15%
2020-02-05	0	2.790	-	2.860	2.780	3.000	865,000	2,462,750	2.8471	49.90	-	51.16	49.73	53.66	48,360	50.926	-2.45%
2020-02-04	0	2.860	2.740	3.000	2.750	2.950	910,000	2,553,650	2.8062	51.16	49.01	53.66	49.19	52.77	50,876	50.194	4.00%
2020-02-03	0	2.750	2.660	2.780	2.670	2.800	855,000	2,328,500	2.7234	49.19	47.58	49.73	47.76	50.08	47,801	48.713	0.36%
2020-01-31	0	2.740	2.700	2.770	2.720	2.760	1,125,000	3,094,200	2.7504	49.01	48.29	49.55	48.65	49.37	62,896	49.196	-0.36%
2020-01-30	0	2.750	-	2.760	2.750	2.800	955,000	2,635,500	2.7597	49.19	-	49.37	49.19	50.08	53,391	49.362	-2.48%
2020-01-29	0	2.820	2.820	2.850	2.820	2.880	1,315,000	3,737,300	2.8421	50.44	50.44	50.98	50.44	51.51	73,518	50.835	-4.41%
2020-01-24	0	2.950	2.800	2.950	2.930	2.950	500,000	1,469,000	2.9380	52.77	50.08	52.77	52.41	52.77	27,954	52.551	-0.67%
2020-01-23	0	2.970	2.820	3.000	2.900	2.980	1,185,000	3,491,850	2.9467	53.12	50.44	53.66	51.87	53.30	66,250	52.707	2.41%
2020-01-22	0	2.900	2.900	3.010	2.800	3.000	1,235,000	3,602,400	2.9169	51.87	51.87	53.84	50.08	53.66	69,045	52.174	5.84%
2020-01-21	0	2.740	2.600	2.800	2.650	2.880	1,185,000	3,258,900	2.7501	49.01	46.51	50.08	47.40	51.51	66,250	49.191	3.01%
2020-01-20	0	2.660	2.600	2.720	2.630	2.700	1,370,000	3,642,000	2.6584	47.58	46.51	48.65	47.04	48.29	76,593	47.550	-2.92%
2020-01-17	0	2.740	2.600	2.750	2.700	2.750	1,100,000	3,004,000	2.7309	49.01	46.51	49.19	48.29	49.19	61,498	48.847	-0.36%
2020-01-16	0	2.750	2.730	2.790	2.650	2.770	1,450,000	3,902,500	2.6914	49.19	48.83	49.90	47.40	49.55	81,065	48.140	3.77%
2020-01-15	0	2.650	2.640	2.670	2.600	2.760	1,565,000	4,131,450	2.6399	47.40	47.22	47.76	46.51	49.37	87,495	47.219	3.52%
2020-01-14	0	2.560	2.540	2.630	2.460	2.670	1,555,000	4,027,550	2.5901	45.79	45.43	47.04	44.00	47.76	86,936	46.328	4.07%
2020-01-13	0	2.460	2.460	2.500	2.450	2.620	1,350,000	3,348,750	2.4806	44.00	44.00	44.72	43.82	46.86	75,475	44.369	-5.38%
2020-01-10	0	2.600	1.560	2.530	2.430	2.610	1,640,000	4,127,700	2.5169	46.51	27.90	45.25	43.46	46.68	91,688	45.019	-1.14%
2020-01-09	0	2.630	2.530	2.800	2.520	3.000	1,450,000	3,965,400	2.7348	47.04	45.25	50.08	45.07	53.66	81,065	48.916	-5.73%
2020-01-08	0	2.790	-	3.020	2.790	3.140	1,390,000	4,134,150	2.9742	49.90	-	54.02	49.90	56.16	77,711	53.199	-5.42%
2020-01-07	0	2.950	2.210	3.090	2.830	3.200	1,380,000	4,154,250	3.0103	52.77	39.53	55.27	50.62	57.24	77,152	53.845	-4.84%
2020-01-06	0	3.100	3.080	3.300	3.080	3.310	1,295,000	4,017,150	3.1020	55.45	55.09	59.03	55.09	59.21	72,400	55.486	-4.91%
2020-01-03	0	3.260	-	3.260	-	-	0	0	-	58.31	-	58.31	-	-	0	-	0.00%
2020-01-02	0	3.260	-	3.260	-	-	0	0	-	58.31	-	58.31	-	-	0	-	0.00%
2019-12-31	0	3.260	-	3.260	-	-	0	0	-	58.31	-	58.31	-	-	0	-	0.00%
2019-12-30	0	3.260	-	3.170	3.250	3.270	375,000	1,223,950	3.2639	58.31	-	56.70	58.13	58.49	20,965	58.380	2.52%
2019-12-27	0	3.180	-	3.300	-	-	0	0	-	56.88	-	59.03	-	-	0	-	0.00%
2019-12-24	0	3.180	3.000	3.200	-	-	0	0	-	56.88	53.66	57.24	-	-	0	-	0.00%
2019-12-23	0	3.180	3.070	3.080	3.180	3.240	275,000	887,050	3.2256	56.88	54.91	55.09	56.88	57.95	15,374	57.696	-0.62%
2019-12-20	0	3.200	3.050	3.060	3.250	3.290	295,000	962,550	3.2629	57.24	54.55	54.73	58.13	58.85	16,493	58.362	0.63%
2019-12-19	0	3.180	3.000	3.160	3.180	3.310	495,000	1,617,400	3.2675	56.88	53.66	56.52	56.88	59.21	27,674	58.445	-3.34%
2019-12-18	0	3.290	3.190	3.300	3.290	3.310	65,000	213,950	3.2915	58.85	57.06	59.03	58.85	59.21	3,634	58.875	1.54%
2019-12-17	0	3.240	3.190	3.250	3.230	3.310	370,000	1,199,300	3.2414	57.95	57.06	58.13	57.77	59.21	20,686	57.977	1.25%
2019-12-16	0	3.200	3.190	3.200	-	-	0	0	-	57.24	57.06	57.24	-	-	0	-	-2.44%
2019-12-13	0	3.280	3.190	3.290	3.240	3.280	375,000	1,223,200	3.2619	58.67	57.06	58.85	57.95	58.67	20,965	58.344	2.82%
2019-12-12	0	3.190	3.190	3.300	3.190	3.330	50,000	165,800	3.3160	57.06	57.06	59.03	57.06	59.56	2,795	59.313	-3.04%
2019-12-11	0	3.290	3.190	3.300	3.230	3.290	230,000	750,250	3.2620	58.85	57.06	59.03	57.77	58.85	12,859	58.346	3.23%
2019-12-10	0	3.190	3.190	3.300	3.180	3.320	400,000	1,319,000	3.2975	57.01	57.01	58.97	56.83	59.33	22,384	58.926	-3.04%
2019-12-09	0	3.290	3.200	3.290	3.200	3.310	235,000	774,900	3.2974	58.79	57.18	58.79	57.18	59.15	13,151	58.925	0.00%
2019-12-06	0	3.290	3.210	3.310	3.210	3.300	360,000	1,173,550	3.2599	58.79	57.36	59.15	57.36	58.97	20,146	58.254	2.49%
2019-12-05	0	3.210	2.920	3.280	3.050	3.230	235,000	749,150	3.1879	57.36	52.18	58.61	54.50	57.72	13,151	56.967	-2.73%
2019-12-04	0	3.300	3.000	3.310	2.900	3.300	495,000	1,550,550	3.1324	58.97	53.61	59.15	51.82	58.97	27,700	55.976	3.77%
2019-12-03	0	3.180	-	3.240	3.000	3.180	55,000	171,350	3.1155	56.83	-	57.90	53.61	56.83	3,078	55.673	2.58%
2019-12-02	0	3.100	2.300	3.130	2.600	3.190	285,000	778,650	2.7321	55.40	41.10	55.93	46.46	57.01	15,949	48.823	15.24%
2019-11-29	0	2.690	-	2.700	2.610	2.700	140,000	371,250	2.6518	48.07	-	48.25	46.64	48.25	7,834	47.387	-3.24%
2019-11-28	0	2.780	-	2.790	2.580	2.830	395,000	1,095,850	2.7743	49.68	-	49.86	46.10	50.57	22,104	49.577	-1.07%
2019-11-27	0	2.810	2.650	2.810	2.800	2.880	180,000	511,000	2.8389	50.21	47.36	50.21	50.04	51.47	10,073	50.731	-0.71%
2019-11-26	0	2.830	2.650	2.830	2.740	2.890	510,000	1,455,950	2.8548	50.57	47.36	50.57	48.96	51.64	28,539	51.015	-0.70%
2019-11-25	0	2.850	2.650	2.860	2.850	2.920	250,000	720,050	2.8802	50.93	47.36	51.11	50.93	52.18	13,990	51.469	5.56%
2019-11-22	0	2.700	2.350	2.780	2.470	2.850	875,000	2,420,450	2.7662	48.25	41.99	49.68	44.14	50.93	48,965	49.432	0.00%
2019-11-21	0	2.700	2.700	2.710	2.700	3.040	1,210,000	3,596,650	2.9724	48.25	48.25	48.43	48.25	54.32	67,711	53.117	-9.40%
2019-11-20	0	2.980	2.750	2.990	2.980	3.010	805,000	2,416,450	3.0018	53.25	49.14	53.43	53.25	53.79	45,048	53.642	-0.33%
2019-11-19	0	2.990	2.530	2.990	2.630	3.020	1,375,000	4,051,250	2.9464	53.43	45.21	53.43	47.00	53.97	76,945	52.651	-0.33%
2019-11-18	0	3.000	2.200	3.000	2.770	3.020	600,000	1,733,200	2.8887	53.61	39.31	53.61	49.50	53.97	33,576	51.620	0.00%
2019-11-15	0	3.000	2.860	3.030	2.870	3.070	2,520,000	7,585,550	3.0101	53.61	51.11	54.15	51.29	54.86	141,019	53.791	0.00%
2019-11-14	0	3.000	1.940	3.030	2.860	3.110	1,295,000	3,945,050	3.0464	53.61	34.67	54.15	51.11	55.58	72,468	54.439	-0.99%
2019-11-13	0	3.030	0.600	3.050	2.910	3.040	960,000	2,905,400	3.0265	54.15	10.72	54.50	52.00	54.32	53,721	54.083	0.33%
2019-11-12	0	3.020	-	3.030	3.020	3.160	1,230,000	3,776,750	3.0705	53.97	-	54.15	53.97	56.47	68,831	54.870	-1.95%
2019-11-11	0	3.080	0.560	3.080	2.980	3.150	765,000	2,322,650	3.0361	55.04	10.01	55.04	53.25	56.29	42,809	54.256	-1.60%
2019-11-08	0	3.130	-	3.160	3.110	3.190	1,210,000	3,814,400	3.1524	55.93	-	56.47	55.58	57.01	67,711	56.333	-0.32%
2019-11-07	0	3.140	-	3.140	3.050	3.200	955,000	2,951,400	3.0905	56.11	-	56.11	54.50	57.18	53,442	55.227	0.00%
2019-11-06	0	3.140	-	3.150	3.140	3.200	925,000	2,922,300	3.1592	56.11	-	56.29	56.11	57.18	51,763	56.456	1.62%
2019-11-05	0	3.090	2.600	3.100	3.090	3.260	375,000	1,189,150	3.1711	55.22	46.46	55.40	55.22	58.26	20,985	56.667	-2.83%
2019-11-04	0	3.180	-	3.180	3.180	3.230	790,000	2,525,450	3.1968	56.83	-	56.83	56.83	57.72	44,208	57.126	0.00%
2019-11-01	0	3.180	3.180	3.200	2.990	3.300	970,000	3,012,150	3.1053	56.83	56.83	57.18	53.43	58.97	54,281	55.492	-2.45%
2019-10-31	0	3.260	3.110	3.270	3.150	3.340	740,000	2,434,100	3.2893	58.26	55.58	58.43	56.29	59.69	41,410	58.780	-2.10%
2019-10-30	0	3.330	3.220	3.330	3.240	3.420	1,255,000	4,192,050	3.3403	59.51	57.54	59.51	57.90	61.12	70,230	59.691	-1.77%
2019-10-29	0	3.390	3.130	3.400	3.270	3.430	835,000	2,818,600	3.3756	60.58	55.93	60.76	58.43	61.29	46,726	60.321	-0.59%
2019-10-28	0	3.410	3.390	3.430	3.380	3.460	1,335,000	4,568,900	3.4224	60.94	60.58	61.29	60.40	61.83	74,706	61.158	-0.29%
2019-10-25	0	3.420	3.390	3.440	3.370	3.420	2,425,000	8,258,800	3.4057	61.12	60.58	61.47	60.22	61.12	135,703	60.860	0.29%
2019-10-24	0	3.410	3.340	3.420	3.340	3.430	2,510,000	8,567,000	3.4131	60.94	59.69	61.12	59.69	61.29	140,459	60.993	0.00%
2019-10-23	0	3.410	3.380	3.440	3.390	3.420	2,570,000	8,773,700	3.4139	60.94	60.40	61.47	60.58	61.12	143,817	61.006	0.29%
2019-10-22	0	3.400	3.380	3.440	3.390	3.440	2,540,000	8,702,250	3.4261	60.76	60.40	61.47	60.58	61.47	142,138	61.224	-0.87%
2019-10-21	0	3.430	3.390	3.430	3.400	3.430	2,295,000	7,859,000	3.4244	61.29	60.58	61.29	60.76	61.29	128,428	61.194	0.00%
2019-10-18	0	3.430	3.400	3.440	3.400	3.430	2,245,000	7,679,150	3.4206	61.29	60.76	61.47	60.76	61.29	125,630	61.125	0.00%
2019-10-17	0	3.430	3.400	3.440	3.420	3.430	2,460,000	8,430,850	3.4272	61.29	60.76	61.47	61.12	61.29	137,661	61.244	0.00%
2019-10-16	0	3.430	3.400	3.440	3.380	3.460	2,540,000	8,707,450	3.4281	61.29	60.76	61.47	60.40	61.83	142,138	61.261	-0.29%
2019-10-15	0	3.440	3.400	3.440	3.400	3.440	2,435,000	8,323,450	3.4183	61.47	60.76	61.47	60.76	61.47	136,262	61.084	0.00%
2019-10-14	0	3.440	3.410	3.520	3.390	3.440	2,455,000	8,382,500	3.4145	61.47	60.94	62.90	60.58	61.47	137,381	61.016	0.88%
2019-10-11	0	3.410	3.350	3.420	3.370	3.420	2,510,000	8,545,200	3.4045	60.94	59.86	61.12	60.22	61.12	140,459	60.838	0.89%
2019-10-10	0	3.380	3.330	3.390	3.320	3.410	2,340,000	7,881,200	3.3680	60.40	59.51	60.58	59.33	60.94	130,946	60.187	-0.59%
2019-10-09	0	3.400	3.380	3.420	3.310	3.420	2,265,000	7,667,250	3.3851	60.76	60.40	61.12	59.15	61.12	126,749	60.492	-0.58%
2019-10-08	0	3.420	3.400	3.440	3.400	3.460	2,335,000	8,002,650	3.4273	61.12	60.76	61.47	60.76	61.83	130,666	61.245	1.48%
2019-10-04	0	3.370	3.260	3.380	3.240	3.420	2,445,000	8,325,250	3.4050	60.22	58.26	60.40	57.90	61.12	136,822	60.847	-0.88%
2019-10-03	0	3.400	3.400	3.440	3.380	3.420	2,570,000	8,757,850	3.4077	60.76	60.76	61.47	60.40	61.12	143,817	60.896	-0.58%
2019-10-02	0	3.420	3.380	3.440	3.390	3.420	2,380,000	8,122,900	3.4130	61.12	60.40	61.47	60.58	61.12	133,184	60.990	-0.29%
2019-09-30	0	3.430	3.390	3.440	3.380	3.450	2,280,000	7,802,850	3.4223	61.29	60.58	61.47	60.40	61.65	127,588	61.156	0.59%
2019-09-27	0	3.410	3.390	3.410	3.400	3.450	2,410,000	8,252,550	3.4243	60.94	60.58	60.94	60.76	61.65	134,863	61.192	-0.29%
2019-09-26	0	3.420	3.400	3.440	3.380	3.430	2,190,000	7,481,250	3.4161	61.12	60.76	61.47	60.40	61.29	122,552	61.046	0.29%
2019-09-25	0	3.410	3.380	3.440	3.360	3.420	2,200,000	7,470,450	3.3957	60.94	60.40	61.47	60.04	61.12	123,112	60.680	-0.29%
2019-09-24	0	3.420	3.400	3.420	3.390	3.440	2,590,000	8,864,800	3.4227	61.12	60.76	61.12	60.58	61.47	144,936	61.164	0.29%
2019-09-23	0	3.410	3.360	3.550	3.370	3.440	2,255,000	7,702,100	3.4156	60.94	60.04	63.44	60.22	61.47	126,189	61.036	-0.29%
2019-09-20	0	3.420	3.390	3.430	3.400	3.440	2,295,000	7,847,800	3.4195	61.12	60.58	61.29	60.76	61.47	128,428	61.107	-0.29%
2019-09-19	0	3.430	3.370	3.460	3.390	3.430	2,170,000	7,399,050	3.4097	61.29	60.22	61.83	60.58	61.29	121,433	60.931	0.59%
2019-09-18	0	3.410	3.390	3.420	3.380	3.420	2,355,000	8,035,650	3.4122	60.94	60.58	61.12	60.40	61.12	131,785	60.975	0.00%
2019-09-17	0	3.410	3.380	3.420	3.370	3.420	2,040,000	6,918,050	3.3912	60.94	60.40	61.12	60.22	61.12	114,158	60.601	0.00%
2019-09-16	0	3.410	3.380	3.460	3.380	3.460	2,325,000	7,919,650	3.4063	60.94	60.40	61.83	60.40	61.83	130,107	60.871	-0.58%
2019-09-13	0	3.430	3.430	3.530	3.400	3.440	2,335,000	8,010,450	3.4306	61.29	61.29	63.08	60.76	61.47	130,666	61.305	0.59%
2019-09-12	0	3.410	3.380	3.420	3.380	3.450	2,335,000	7,961,400	3.4096	60.94	60.40	61.12	60.40	61.65	130,666	60.929	0.00%
2019-09-11	0	3.410	3.410	3.550	3.230	3.440	2,580,000	8,757,400	3.3943	60.94	60.94	63.44	57.72	61.47	144,376	60.657	0.00%
2019-09-10	0	3.410	3.380	3.410	3.410	3.450	2,080,000	7,127,400	3.4266	60.94	60.40	60.94	60.94	61.65	116,396	61.234	0.00%
2019-09-09	0	3.410	3.390	3.550	3.330	3.450	2,225,000	7,582,000	3.4076	60.94	60.58	63.44	59.51	61.65	124,511	60.894	-0.87%
2019-09-06	0	3.440	3.410	3.470	3.430	3.490	2,155,000	7,465,100	3.4641	61.47	60.94	62.01	61.29	62.37	120,593	61.903	-0.29%
2019-09-05	0	3.450	3.430	3.470	3.430	3.470	2,180,000	7,525,550	3.4521	61.65	61.29	62.01	61.29	62.01	121,992	61.689	0.00%
2019-09-04	0	3.450	3.420	3.460	3.410	3.470	2,200,000	7,568,600	3.4403	61.65	61.12	61.83	60.94	62.01	123,112	61.478	0.88%
2019-09-03	0	3.420	3.400	3.430	3.400	3.430	2,085,000	7,135,100	3.4221	61.12	60.76	61.29	60.76	61.29	116,676	61.153	0.59%
2019-09-02	0	3.400	3.390	3.440	3.400	3.440	2,030,000	6,958,350	3.4278	60.76	60.58	61.47	60.76	61.47	113,598	61.254	-0.73%
2019-08-30	0	3.430	3.410	3.480	3.410	3.430	1,900,000	6,498,600	3.4203	61.20	60.85	62.10	60.85	61.20	106,479	61.032	0.88%
2019-08-29	0	3.400	3.380	3.400	3.410	3.450	1,725,000	5,903,250	3.4222	60.67	60.31	60.67	60.85	61.56	96,672	61.065	-2.02%
2019-08-28	0	3.470	3.430	3.480	3.390	3.470	1,715,000	5,845,350	3.4084	61.92	61.20	62.10	60.49	61.92	96,111	60.819	2.36%
2019-08-27	0	3.390	3.390	3.430	3.340	3.510	1,555,000	5,318,350	3.4202	60.49	60.49	61.20	59.60	62.63	87,145	61.029	-0.29%
2019-08-26	0	3.400	3.350	3.480	3.240	3.480	1,445,000	4,827,900	3.3411	60.67	59.78	62.10	57.81	62.10	80,980	59.618	-2.86%
2019-08-23	0	3.500	3.490	3.540	3.470	3.560	1,900,000	6,713,700	3.5335	62.45	62.28	63.17	61.92	63.52	106,479	63.052	-0.85%
2019-08-22	0	3.530	3.440	3.560	3.430	3.540	1,640,000	5,666,750	3.4553	62.99	61.38	63.52	61.20	63.17	91,908	61.657	0.57%
2019-08-21	0	3.510	3.510	3.560	3.480	3.580	1,610,000	5,717,600	3.5513	62.63	62.63	63.52	62.10	63.88	90,227	63.369	-1.68%
2019-08-20	0	3.570	3.530	3.600	3.500	3.580	2,140,000	7,588,350	3.5460	63.70	62.99	64.24	62.45	63.88	119,929	63.274	1.42%
2019-08-19	0	3.520	3.460	3.530	3.410	3.530	1,520,000	5,247,400	3.4522	62.81	61.74	62.99	60.85	62.99	85,183	61.601	4.76%
2019-08-16	0	3.360	3.320	3.390	3.230	3.500	1,815,000	6,150,450	3.3887	59.96	59.24	60.49	57.64	62.45	101,715	60.467	4.02%
2019-08-15	0	3.230	3.190	3.240	3.150	3.230	1,580,000	5,066,700	3.2068	57.64	56.92	57.81	56.21	57.64	88,546	57.221	-0.31%
2019-08-14	0	3.240	3.100	3.250	3.150	3.300	1,135,000	3,682,800	3.2448	57.81	55.32	57.99	56.21	58.88	63,607	57.899	0.62%
2019-08-13	0	3.220	3.140	3.230	3.110	3.240	1,550,000	4,940,250	3.1873	57.46	56.03	57.64	55.49	57.81	86,864	56.873	-0.92%
2019-08-12	0	3.250	3.130	3.260	3.160	3.260	1,580,000	5,096,350	3.2255	57.99	55.85	58.17	56.39	58.17	88,546	57.556	0.00%
2019-08-09	0	3.250	3.200	3.270	3.130	3.300	2,015,000	6,555,300	3.2533	57.99	57.10	58.35	55.85	58.88	112,924	58.051	3.17%
2019-08-08	0	3.150	3.330	3.480	3.150	3.520	1,635,000	5,415,400	3.3122	56.21	59.42	62.10	56.21	62.81	91,628	59.102	-10.00%
2019-08-07	0	3.500	3.600	3.700	3.390	3.700	1,370,000	4,856,350	3.5448	62.45	64.24	66.02	60.49	66.02	76,777	63.253	-3.85%
2019-08-06	0	3.640	3.600	3.650	3.180	3.640	2,155,000	7,442,050	3.4534	64.95	64.24	65.13	56.74	64.95	120,769	61.622	0.28%
2019-08-05	0	3.630	3.580	3.630	3.630	3.900	305,000	1,160,000	3.8033	64.77	63.88	64.77	64.77	69.59	17,093	67.865	-6.68%
2019-08-02	0	3.890	3.850	3.900	3.820	3.980	1,710,000	6,715,750	3.9273	69.41	68.70	69.59	68.16	71.02	95,831	70.079	-2.75%
2019-08-01	0	4.000	4.000	4.020	3.940	4.030	3,200,000	12,774,650	3.9921	71.38	71.38	71.73	70.31	71.91	179,333	71.234	-0.74%
2019-07-31	0	4.030	3.980	4.040	3.980	4.080	1,575,000	6,400,200	4.0636	71.91	71.02	72.09	71.02	72.80	88,265	72.511	-0.98%
2019-07-30	0	4.070	4.050	4.090	4.050	4.080	3,170,000	12,902,150	4.0701	72.62	72.27	72.98	72.27	72.80	177,652	72.626	0.00%
2019-07-29	0	4.070	4.040	4.090	4.040	4.120	2,070,000	8,466,350	4.0900	72.62	72.09	72.98	72.09	73.52	116,006	72.982	-1.45%
2019-07-26	0	4.130	4.100	4.130	4.100	4.140	2,170,000	8,966,700	4.1321	73.70	73.16	73.70	73.16	73.87	121,610	73.733	0.73%
2019-07-25	0	4.100	4.140	4.150	4.070	4.160	2,885,000	11,884,300	4.1193	73.16	73.87	74.05	72.62	74.23	161,680	73.505	-0.49%
2019-07-24	0	4.120	4.090	4.130	4.020	4.140	2,785,000	11,364,400	4.0806	73.52	72.98	73.70	71.73	73.87	156,076	72.813	0.98%
2019-07-23	0	4.080	4.040	4.080	3.990	4.100	2,090,000	8,520,800	4.0769	72.80	72.09	72.80	71.20	73.16	117,127	72.749	0.49%
2019-07-22	0	4.060	4.030	4.070	4.020	4.060	1,970,000	7,958,900	4.0401	72.45	71.91	72.62	71.73	72.45	110,402	72.090	-0.98%
2019-07-19	0	4.100	4.060	4.100	4.040	4.120	2,020,000	8,249,150	4.0837	73.16	72.45	73.16	72.09	73.52	113,204	72.870	2.24%
2019-07-18	0	4.010	4.030	4.070	4.000	4.120	2,035,000	8,202,150	4.0305	71.55	71.91	72.62	71.38	73.52	114,044	71.921	-3.37%
2019-07-17	0	4.150	4.120	4.160	4.130	4.160	1,880,000	7,793,000	4.1452	74.05	73.52	74.23	73.70	74.23	105,358	73.967	0.24%
2019-07-16	0	4.140	4.110	4.160	4.120	4.160	1,895,000	7,855,150	4.1452	73.87	73.34	74.23	73.52	74.23	106,199	73.967	-0.24%
2019-07-15	0	4.150	4.130	4.170	4.110	4.170	1,980,000	8,191,850	4.1373	74.05	73.70	74.41	73.34	74.41	110,962	73.826	0.00%
2019-07-12	0	4.150	4.100	4.160	4.100	4.150	2,105,000	8,709,050	4.1373	74.05	73.16	74.23	73.16	74.05	117,967	73.826	0.48%
2019-07-11	0	4.130	4.090	4.130	4.040	4.140	1,955,000	8,057,050	4.1213	73.70	72.98	73.70	72.09	73.87	109,561	73.539	1.47%
2019-07-10	0	4.070	4.030	4.080	4.040	4.130	1,920,000	7,805,400	4.0653	72.62	71.91	72.80	72.09	73.70	107,600	72.541	0.25%
2019-07-09	0	4.060	4.020	4.070	4.030	4.200	2,020,000	8,283,500	4.1007	72.45	71.73	72.62	71.91	74.94	113,204	73.173	-2.17%
2019-07-08	0	4.150	4.090	4.160	4.100	4.250	2,480,000	10,366,900	4.1802	74.05	72.98	74.23	73.16	75.84	138,983	74.591	-2.35%
2019-07-05	0	4.250	4.200	4.250	4.170	4.260	2,085,000	8,849,000	4.2441	75.84	74.94	75.84	74.41	76.02	116,847	75.732	0.47%
2019-07-04	0	4.230	4.200	4.230	4.210	4.280	2,210,000	9,376,950	4.2430	75.48	74.94	75.48	75.12	76.37	123,852	75.711	-0.47%
2019-07-03	0	4.250	4.200	4.250	4.210	4.280	2,105,000	8,953,000	4.2532	75.84	74.94	75.84	75.12	76.37	117,967	75.894	0.00%
2019-07-02	0	4.250	4.230	4.260	4.230	4.280	2,250,000	9,559,450	4.2486	75.84	75.48	76.02	75.48	76.37	126,093	75.812	2.16%
2019-06-28	0	4.160	4.140	4.160	4.030	4.160	1,850,000	7,603,200	4.1098	74.23	73.87	74.23	71.91	74.23	103,677	73.336	1.46%
2019-06-27	0	4.100	4.100	4.130	4.080	4.150	1,865,000	7,699,850	4.1286	73.16	73.16	73.70	72.80	74.05	104,517	73.671	0.00%
2019-06-26	0	4.100	4.090	4.140	4.090	4.160	1,725,000	7,126,250	4.1312	73.16	72.98	73.87	72.98	74.23	96,672	73.716	-0.73%
2019-06-25	0	4.130	4.120	4.150	4.060	4.160	2,205,000	9,091,450	4.1231	73.70	73.52	74.05	72.45	74.23	123,571	73.572	1.23%
2019-06-24	0	4.080	4.070	4.080	3.960	4.080	2,190,000	8,839,000	4.0361	72.80	72.62	72.80	70.66	72.80	122,731	72.019	2.77%
2019-06-21	0	3.970	3.950	3.970	3.930	3.980	1,785,000	7,070,800	3.9612	70.84	70.48	70.84	70.13	71.02	100,034	70.684	0.51%
2019-06-20	0	3.950	3.940	3.990	3.930	3.970	1,655,000	6,531,250	3.9464	70.48	70.31	71.20	70.13	70.84	92,749	70.419	0.77%
2019-06-19	0	3.920	3.910	3.930	3.890	3.950	1,575,000	6,179,100	3.9232	69.95	69.77	70.13	69.41	70.48	88,265	70.006	0.77%
2019-06-18	0	3.890	3.850	3.890	3.850	3.920	1,550,000	6,023,450	3.8861	69.41	68.70	69.41	68.70	69.95	86,864	69.343	0.52%
2019-06-17	0	3.870	3.830	3.870	3.790	3.870	1,475,000	5,693,550	3.8600	69.06	68.34	69.06	67.63	69.06	82,661	68.878	-0.77%
2019-06-14	0	3.900	3.900	4.000	3.900	4.030	1,915,000	7,651,800	3.9957	69.59	69.59	71.38	69.59	71.91	107,319	71.299	-4.18%
2019-06-13	0	4.070	4.060	4.070	4.030	4.070	2,175,000	8,819,250	4.0548	72.62	72.45	72.62	71.91	72.62	121,890	72.354	-0.97%
2019-06-12	0	4.110	4.090	4.130	4.060	4.140	4,560,000	18,592,700	4.0773	73.34	72.98	73.70	72.45	73.87	255,549	72.756	-0.72%
2019-06-11	0	4.140	4.100	4.150	4.090	4.170	1,935,000	7,967,200	4.1174	73.87	73.16	74.05	72.98	74.41	108,440	73.471	0.49%
2019-06-10	0	4.120	4.100	4.130	4.090	4.120	1,980,000	8,137,900	4.1101	73.52	73.16	73.70	72.98	73.52	110,962	73.339	0.24%
2019-06-06	0	4.110	4.050	4.110	4.050	4.130	4,340,000	17,670,250	4.0715	73.34	72.27	73.34	72.27	73.70	243,220	72.651	-0.24%
2019-06-05	0	4.120	4.050	4.120	4.050	4.130	4,710,000	19,169,500	4.0700	73.52	72.27	73.52	72.27	73.70	263,955	72.624	0.98%
2019-06-04	0	4.080	4.070	4.080	4.060	4.160	2,745,000	11,190,000	4.0765	72.80	72.62	72.80	72.45	74.23	153,834	72.741	-1.45%
2019-06-03	0	4.140	4.090	4.140	4.070	4.150	2,440,000	10,050,550	4.1191	73.87	72.98	73.87	72.62	74.05	136,741	73.501	0.73%
2019-05-31	0	4.110	4.070	4.110	4.070	4.140	2,380,000	9,789,500	4.1132	73.34	72.62	73.34	72.62	73.87	133,379	73.396	-0.24%
2019-05-30	0	4.120	4.100	4.150	4.080	4.130	1,895,000	7,792,800	4.1123	73.52	73.16	74.05	72.80	73.70	106,199	73.379	0.00%
2019-05-29	0	4.120	4.120	4.190	4.120	4.170	1,600,000	6,638,450	4.1490	73.52	73.52	74.77	73.52	74.41	89,666	74.035	-0.72%
2019-05-28	0	4.150	4.140	4.170	4.080	4.260	2,175,000	9,003,900	4.1397	74.05	73.87	74.41	72.80	76.02	121,890	73.869	1.47%
2019-05-27	0	4.090	4.070	4.130	4.030	4.110	2,070,000	8,424,150	4.0696	72.98	72.62	73.70	71.91	73.34	116,006	72.618	0.49%
2019-05-24	0	4.070	4.020	4.070	4.040	4.070	2,260,000	9,186,300	4.0647	72.62	71.73	72.62	72.09	72.62	126,654	72.531	0.99%
2019-05-23	0	4.030	3.980	4.030	3.750	4.060	2,880,000	11,448,050	3.9750	71.91	71.02	71.91	66.91	72.45	161,399	70.930	-0.74%
2019-05-22	0	4.060	4.020	4.060	4.030	4.080	2,100,000	8,552,800	4.0728	72.45	71.73	72.45	71.91	72.80	117,687	72.674	-0.49%
2019-05-21	0	4.080	4.050	4.090	4.050	4.100	2,050,000	8,364,200	4.0801	72.80	72.27	72.98	72.27	73.16	114,885	72.805	0.25%
2019-05-20	0	4.070	4.040	4.080	4.020	4.120	1,710,000	6,963,200	4.0720	72.62	72.09	72.80	71.73	73.52	95,831	72.661	0.00%
2019-05-17	0	4.070	4.010	4.090	4.020	4.110	2,845,000	11,586,000	4.0724	72.62	71.55	72.98	71.73	73.34	159,438	72.668	0.00%
2019-05-16	0	4.070	4.040	4.080	4.020	4.090	2,530,000	10,285,050	4.0652	72.62	72.09	72.80	71.73	72.98	141,785	72.540	0.49%
2019-05-15	0	4.050	4.050	4.070	4.050	4.180	2,310,000	9,515,000	4.1190	72.27	72.27	72.62	72.27	74.59	129,456	73.500	-1.70%
2019-05-14	0	4.120	4.050	4.120	3.990	4.120	1,870,000	7,590,650	4.0592	73.52	72.27	73.52	71.20	73.52	104,798	72.432	1.48%
2019-05-10	0	4.060	4.020	4.050	4.050	4.160	2,135,000	8,737,150	4.0923	72.45	71.73	72.27	72.27	74.23	119,649	73.023	-0.25%
2019-05-09	0	4.070	4.020	4.070	3.970	4.100	4,120,000	16,644,850	4.0400	72.62	71.73	72.62	70.84	73.16	230,891	72.090	1.50%
2019-05-08	0	4.010	3.960	4.020	3.990	4.100	11,920,000	48,060,300	4.0319	71.55	70.66	71.73	71.20	73.16	668,015	71.945	-0.74%
2019-05-07	0	4.040	3.960	4.040	3.950	4.070	2,600,000	10,506,550	4.0410	72.09	70.66	72.09	70.48	72.62	145,708	72.107	2.28%
2019-05-06	0	3.950	3.910	3.950	3.850	3.970	1,980,000	7,717,200	3.8976	70.48	69.77	70.48	68.70	70.84	110,962	69.548	-0.50%
2019-05-03	0	3.970	3.880	4.000	3.800	3.980	1,915,000	7,419,300	3.8743	70.84	69.23	71.38	67.81	71.02	107,319	69.133	2.58%
2019-05-02	0	3.870	3.860	3.940	3.850	3.950	1,965,000	7,688,650	3.9128	69.06	68.88	70.31	68.70	70.48	110,122	69.820	-0.51%
2019-04-30	0	3.890	3.800	3.900	3.690	3.900	2,040,000	7,650,800	3.7504	69.41	67.81	69.59	65.84	69.59	114,325	66.922	5.14%
2019-04-29	0	3.700	3.690	3.780	3.510	3.750	1,980,000	7,118,100	3.5950	66.02	65.84	67.45	62.63	66.91	110,962	64.149	5.11%
2019-04-26	0	3.520	3.500	3.570	3.470	3.540	1,890,000	6,588,000	3.4857	62.81	62.45	63.70	61.92	63.17	105,918	62.199	1.15%
2019-04-25	0	3.480	3.470	3.490	3.470	3.560	1,975,000	6,930,650	3.5092	62.10	61.92	62.28	61.92	63.52	110,682	62.618	-1.42%
2019-04-24	0	3.530	3.500	3.550	3.430	3.660	1,935,000	6,878,700	3.5549	62.99	62.45	63.35	61.20	65.31	108,440	63.433	-1.40%
2019-04-23	0	3.580	3.490	3.580	3.420	3.630	1,970,000	6,969,500	3.5378	63.88	62.28	63.88	61.03	64.77	110,402	63.129	2.87%
2019-04-18	0	3.480	3.410	3.470	3.050	3.770	3,860,000	13,161,000	3.4096	62.10	60.85	61.92	54.42	67.27	216,320	60.840	17.57%
2019-04-17	0	2.960	2.960	3.000	2.880	2.970	950,000	2,759,200	2.9044	52.82	52.82	53.53	51.39	53.00	53,239	51.826	1.72%
2019-04-16	0	2.910	2.910	2.980	2.850	2.980	755,000	2,208,350	2.9250	51.93	51.93	53.17	50.86	53.17	42,311	52.193	1.04%
2019-04-15	0	2.880	2.870	2.950	2.880	2.980	970,000	2,862,300	2.9508	51.39	51.21	52.64	51.39	53.17	54,360	52.654	-2.70%
2019-04-12	0	2.960	2.940	2.950	2.950	3.050	2,715,000	8,169,850	3.0092	52.82	52.46	52.64	52.64	54.42	152,153	53.695	-0.67%
2019-04-11	0	2.980	2.950	3.040	2.950	3.130	2,180,000	6,675,300	3.0621	53.17	52.64	54.25	52.64	55.85	122,170	54.639	-3.56%
2019-04-10	0	3.090	3.090	3.160	3.080	3.180	1,830,000	5,741,800	3.1376	55.14	55.14	56.39	54.96	56.74	102,556	55.987	0.32%
2019-04-09	0	3.080	3.060	3.120	3.070	3.120	1,825,000	5,668,050	3.1058	54.96	54.60	55.67	54.78	55.67	102,276	55.419	-0.65%
2019-04-08	0	3.100	3.000	3.250	3.100	3.310	1,770,000	5,689,600	3.2145	55.32	53.53	57.99	55.32	59.06	99,193	57.359	-5.20%
2019-04-04	0	3.270	3.260	3.290	3.220	3.280	2,045,000	6,649,400	3.2515	58.35	58.17	58.71	57.46	58.53	114,605	58.020	0.31%
2019-04-03	0	3.260	3.260	3.290	3.080	3.280	1,695,000	5,338,900	3.1498	58.17	58.17	58.71	54.96	58.53	94,990	56.205	2.19%
2019-04-02	0	3.190	3.150	3.210	2.970	3.200	2,135,000	6,432,200	3.0127	56.92	56.21	57.28	53.00	57.10	119,649	53.759	8.50%
2019-04-01	0	2.940	2.940	3.030	2.840	3.100	2,355,000	6,855,550	2.9111	52.46	52.46	54.07	50.68	55.32	131,978	51.945	4.26%
2019-03-29	0	2.820	2.760	2.830	2.740	2.820	1,890,000	5,214,200	2.7588	50.32	49.25	50.50	48.89	50.32	105,918	49.228	1.44%
2019-03-28	0	2.780	2.780	2.830	2.780	2.850	1,820,000	5,144,850	2.8268	49.61	49.61	50.50	49.61	50.86	101,996	50.442	-2.46%
2019-03-27	0	2.850	2.780	2.980	2.630	2.850	1,690,000	4,500,100	2.6628	50.86	49.61	53.17	46.93	50.86	94,710	47.514	7.55%
2019-03-26	0	2.650	2.650	2.680	2.620	2.670	1,635,000	4,330,350	2.6485	47.29	47.29	47.82	46.75	47.64	91,628	47.260	0.38%
2019-03-25	0	2.640	2.640	2.670	2.610	2.660	1,795,000	4,740,750	2.6411	47.11	47.11	47.64	46.57	47.46	100,594	47.127	-0.75%
2019-03-22	0	2.660	2.660	2.720	2.660	2.750	1,495,000	4,039,400	2.7019	47.46	47.46	48.54	47.46	49.07	83,782	48.213	-2.56%
2019-03-21	0	2.730	2.730	2.790	2.700	2.780	2,290,000	6,280,900	2.7428	48.71	48.71	49.78	48.18	49.61	128,335	48.941	-0.36%
2019-03-20	0	2.740	2.740	2.800	2.730	2.780	2,225,000	6,109,000	2.7456	48.89	48.89	49.96	48.71	49.61	124,692	48.993	-1.44%
2019-03-19	0	2.780	2.780	2.850	2.740	2.840	2,395,000	6,614,800	2.7619	49.61	49.61	50.86	48.89	50.68	134,219	49.283	1.46%
2019-03-18	0	2.740	2.730	2.780	2.730	2.820	2,070,000	5,779,200	2.7919	48.89	48.71	49.61	48.71	50.32	116,006	49.818	-2.84%
2019-03-15	0	2.820	2.730	2.850	2.680	2.850	1,300,000	3,568,200	2.7448	50.32	48.71	50.86	47.82	50.86	72,854	48.977	1.81%
2019-03-14	0	2.770	2.770	2.840	2.600	2.840	1,865,000	5,137,100	2.7545	49.43	49.43	50.68	46.39	50.68	104,517	49.151	7.36%
2019-03-13	0	2.580	2.570	2.650	2.450	2.600	2,545,000	6,321,300	2.4838	46.04	45.86	47.29	43.72	46.39	142,626	44.321	8.40%
2019-03-12	0	2.380	2.380	2.500	2.330	2.420	1,920,000	4,506,900	2.3473	42.47	42.47	44.61	41.58	43.18	107,600	41.886	4.39%
2019-03-11	0	2.280	2.280	2.350	2.130	2.290	2,845,000	6,199,550	2.1791	40.68	40.68	41.93	38.01	40.86	159,438	38.884	7.55%
2019-03-08	0	2.120	2.120	2.160	2.120	2.180	3,015,000	6,414,300	2.1275	37.83	37.83	38.54	37.83	38.90	168,965	37.962	-0.47%
2019-03-07	0	2.130	2.110	2.180	2.110	2.180	4,850,000	10,387,900	2.1418	38.01	37.65	38.90	37.65	38.90	271,801	38.219	-1.39%
2019-03-06	0	2.160	2.160	2.230	2.080	2.230	4,555,000	9,824,050	2.1568	38.54	38.54	39.79	37.12	39.79	255,269	38.485	-1.37%
2019-03-05	0	2.190	2.190	2.260	2.180	2.270	4,245,000	9,456,050	2.2276	39.08	39.08	40.33	38.90	40.51	237,896	39.749	-0.90%
2019-03-04	0	2.210	2.210	2.240	2.210	2.280	3,620,000	8,063,100	2.2274	39.44	39.44	39.97	39.44	40.68	202,870	39.745	-1.78%
2019-03-01	0	2.250	2.240	2.300	2.240	2.330	3,735,000	8,469,000	2.2675	40.15	39.97	41.04	39.97	41.58	209,315	40.461	-2.17%
2019-02-28	0	2.300	2.290	2.310	2.290	2.360	2,915,000	6,774,650	2.3241	41.04	40.86	41.22	40.86	42.11	163,361	41.470	-1.29%
2019-02-27	0	2.330	2.320	2.350	2.330	2.390	2,160,000	5,116,900	2.3689	41.58	41.40	41.93	41.58	42.65	121,050	42.271	-0.85%
2019-02-26	0	2.350	2.350	2.400	2.330	2.450	3,770,000	8,842,000	2.3454	41.93	41.93	42.83	41.58	43.72	211,276	41.850	-0.42%
2019-02-25	0	2.360	2.360	2.370	2.320	2.350	3,225,000	7,511,850	2.3293	42.11	42.11	42.29	41.40	41.93	180,734	41.563	2.16%
2019-02-22	0	2.310	2.310	2.420	2.290	2.370	1,920,000	4,438,200	2.3116	41.22	41.22	43.18	40.86	42.29	107,600	41.247	0.00%
2019-02-21	0	2.310	2.310	2.360	2.290	2.350	1,955,000	4,516,950	2.3105	41.22	41.22	42.11	40.86	41.93	109,561	41.228	0.87%
2019-02-20	0	2.290	2.290	2.360	2.290	2.360	2,840,000	6,606,550	2.3263	40.86	40.86	42.11	40.86	42.11	159,158	41.509	-1.29%
2019-02-19	0	2.320	2.310	2.370	2.310	2.370	1,890,000	4,426,400	2.3420	41.40	41.22	42.29	41.22	42.29	105,918	41.791	0.00%
2019-02-18	0	2.320	2.320	2.350	2.280	2.330	2,940,000	6,770,000	2.3027	41.40	41.40	41.93	40.68	41.58	164,762	41.090	0.00%
2019-02-15	0	2.320	2.300	2.340	2.230	2.390	2,125,000	5,002,350	2.3540	41.40	41.04	41.75	39.79	42.65	119,088	42.005	-1.28%
2019-02-14	0	2.350	2.330	2.420	2.300	2.410	3,650,000	8,719,800	2.3890	41.93	41.58	43.18	41.04	43.00	204,551	42.629	-1.26%
2019-02-13	0	2.380	2.360	2.380	2.170	2.500	4,545,000	10,283,500	2.2626	42.47	42.11	42.47	38.72	44.61	254,709	40.374	9.68%
2019-02-12	0	2.170	2.180	2.200	2.140	2.190	1,725,000	3,734,400	2.1649	38.72	38.90	39.26	38.19	39.08	96,672	38.630	-0.46%
2019-02-11	0	2.180	2.130	2.200	2.000	2.280	2,120,000	4,322,250	2.0388	38.90	38.01	39.26	35.69	40.68	118,808	36.380	4.81%
2019-02-08	0	2.080	2.050	2.080	1.980	2.080	2,375,000	4,848,900	2.0416	37.12	36.58	37.12	35.33	37.12	133,099	36.431	10.64%
2019-02-04	0	1.880	1.860	1.880	1.840	1.880	1,455,000	2,700,400	1.8559	33.55	33.19	33.55	32.83	33.55	81,540	33.117	1.62%
2019-02-01	0	1.850	1.840	1.870	1.810	1.870	2,100,000	3,852,950	1.8347	33.01	32.83	33.37	32.30	33.37	117,687	32.739	0.00%
2019-01-31	0	1.850	1.800	1.870	1.780	1.870	2,750,000	5,003,700	1.8195	33.01	32.12	33.37	31.76	33.37	154,114	32.468	5.11%
2019-01-30	0	1.760	1.770	1.840	1.730	1.860	2,345,000	4,145,350	1.7677	31.41	31.58	32.83	30.87	33.19	131,417	31.543	-0.56%
2019-01-29	0	1.770	1.760	1.800	1.740	1.770	1,665,000	2,929,100	1.7592	31.58	31.41	32.12	31.05	31.58	93,309	31.391	1.14%
2019-01-28	0	1.750	1.740	1.800	1.740	1.770	1,560,000	2,746,600	1.7606	31.23	31.05	32.12	31.05	31.58	87,425	31.417	0.00%
2019-01-25	0	1.750	1.750	1.780	1.740	1.860	1,925,000	3,394,600	1.7634	31.23	31.23	31.76	31.05	33.19	107,880	31.466	1.16%
2019-01-24	0	1.730	1.730	1.770	1.730	1.780	3,675,000	6,424,100	1.7481	30.87	30.87	31.58	30.87	31.76	205,952	31.192	-3.35%
2019-01-23	0	1.790	1.780	1.800	1.730	1.790	5,210,000	9,147,200	1.7557	31.94	31.76	32.12	30.87	31.94	291,976	31.329	4.07%
2019-01-22	0	1.720	1.720	1.750	1.720	1.880	2,385,000	4,248,250	1.7812	30.69	30.69	31.23	30.69	33.55	133,659	31.784	0.58%
2019-01-21	0	1.710	1.680	1.720	1.650	1.750	4,525,000	7,721,400	1.7064	30.51	29.98	30.69	29.44	31.23	253,588	30.449	2.40%
2019-01-18	0	1.670	1.660	1.730	1.630	1.740	375,000	626,750	1.6713	29.80	29.62	30.87	29.09	31.05	21,016	29.823	3.09%
2019-01-17	0	1.620	1.620	1.690	1.550	1.890	4,954,400	8,692,898	1.7546	28.91	28.91	30.16	27.66	33.73	277,652	31.309	-1.82%
2019-01-16	0	1.650	1.650	1.690	1.560	1.690	3,700,000	6,048,450	1.6347	29.44	29.44	30.16	27.84	30.16	207,354	29.170	4.43%
2019-01-15	0	1.580	1.580	1.610	1.580	1.620	1,560,000	2,494,350	1.5989	28.19	28.19	28.73	28.19	28.91	87,425	28.531	-1.25%
2019-01-14	0	1.600	1.600	1.630	1.500	1.630	1,850,000	2,921,000	1.5789	28.55	28.55	29.09	26.77	29.09	103,677	28.174	4.58%
2019-01-11	0	1.530	1.520	1.560	1.520	1.570	1,745,000	2,714,450	1.5556	27.30	27.12	27.84	27.12	28.01	97,792	27.757	-1.29%
2019-01-10	0	1.550	1.550	1.590	1.510	1.590	2,145,000	3,332,450	1.5536	27.66	27.66	28.37	26.94	28.37	120,209	27.722	1.31%
2019-01-09	0	1.530	1.530	1.590	1.510	1.570	1,150,000	1,770,150	1.5393	27.30	27.30	28.37	26.94	28.01	64,448	27.466	0.00%
2019-01-08	0	1.530	1.510	1.530	1.500	1.540	1,275,000	1,945,200	1.5256	27.30	26.94	27.30	26.77	27.48	71,453	27.224	0.00%
2019-01-07	0	1.530	1.520	1.560	1.500	1.550	1,800,000	2,711,950	1.5066	27.30	27.12	27.84	26.77	27.66	100,875	26.884	1.32%
2019-01-04	0	1.510	1.500	1.590	1.500	1.550	1,325,000	2,014,250	1.5202	26.94	26.77	28.37	26.77	27.66	74,255	27.126	0.67%
2019-01-03	0	1.500	1.500	1.610	1.480	1.640	1,560,000	2,496,300	1.6002	26.77	26.77	28.73	26.41	29.26	87,425	28.554	-7.98%
2019-01-02	0	1.630	1.620	1.670	1.620	1.680	1,035,000	1,693,900	1.6366	29.09	28.91	29.80	28.91	29.98	58,003	29.204	-2.98%
2018-12-31	0	1.680	1.650	1.680	1.650	1.680	155,000	258,500	1.6677	29.98	29.44	29.98	29.44	29.98	8,686	29.759	3.70%
2018-12-28	0	1.620	1.620	1.640	1.580	1.640	1,510,000	2,413,450	1.5983	28.91	28.91	29.26	28.19	29.26	84,623	28.520	2.53%
2018-12-27	0	1.580	1.570	1.610	1.550	1.670	1,215,000	1,948,350	1.6036	28.19	28.01	28.73	27.66	29.80	68,090	28.614	-3.66%
2018-12-24	0	1.640	1.570	1.640	1.600	1.650	80,000	129,800	1.6225	29.26	28.01	29.26	28.55	29.44	4,483	28.952	1.86%
2018-12-21	0	1.610	1.600	1.610	1.390	1.620	3,800,000	5,908,800	1.5549	28.73	28.55	28.73	24.80	28.91	212,958	27.746	11.03%
2018-12-20	0	1.450	1.450	1.490	1.450	1.500	365,000	539,750	1.4788	25.87	25.87	26.59	25.87	26.77	20,455	26.387	-5.23%
2018-12-19	0	1.530	1.510	1.530	1.350	1.560	2,230,000	3,325,750	1.4914	27.30	26.94	27.30	24.09	27.84	124,973	26.612	13.33%
2018-12-18	0	1.350	1.340	1.360	1.290	1.360	1,100,000	1,449,200	1.3175	24.09	23.91	24.27	23.02	24.27	61,646	23.509	-2.17%
2018-12-17	0	1.380	1.330	1.380	1.330	1.390	905,000	1,224,150	1.3527	24.62	23.73	24.62	23.73	24.80	50,718	24.137	0.00%
2018-12-14	0	1.380	1.360	1.380	1.100	1.490	3,050,000	4,134,250	1.3555	24.62	24.27	24.62	19.63	26.59	170,927	24.187	-4.17%
2018-12-13	0	1.440	1.410	1.450	1.400	1.440	835,000	1,185,700	1.4200	25.70	25.16	25.87	24.98	25.70	46,795	25.338	0.00%
2018-12-12	0	1.440	1.430	1.460	1.390	1.460	1,165,000	1,655,900	1.4214	25.70	25.52	26.05	24.80	26.05	65,288	25.363	0.00%
2018-12-11	0	1.440	1.410	1.440	1.400	1.560	1,680,000	2,411,570	1.4355	25.70	25.16	25.70	24.98	27.84	94,150	25.614	3.82%
2018-12-10	0	1.400	1.390	1.410	1.370	1.420	3,180,000	4,389,300	1.3803	24.75	24.57	24.93	24.22	25.10	179,882	24.401	-1.41%
2018-12-07	0	1.420	1.390	1.420	1.390	1.450	1,605,000	2,276,650	1.4185	25.10	24.57	25.10	24.57	25.63	90,790	25.076	4.41%
2018-12-06	0	1.360	1.350	1.390	1.350	1.430	2,665,000	3,740,150	1.4034	24.04	23.87	24.57	23.87	25.28	150,750	24.810	0.00%
2018-12-05	0	1.360	1.340	1.370	1.310	1.370	1,145,000	1,516,450	1.3244	24.04	23.69	24.22	23.16	24.22	64,769	23.413	0.74%
2018-12-04	0	1.350	1.330	1.360	1.300	1.350	980,000	1,289,600	1.3159	23.87	23.51	24.04	22.98	23.87	55,435	23.263	0.75%
2018-12-03	0	1.340	1.340	1.360	1.250	1.380	1,545,000	2,036,700	1.3183	23.69	23.69	24.04	22.10	24.40	87,396	23.304	3.08%
2018-11-30	0	1.300	1.280	1.300	1.300	1.470	3,285,000	4,501,550	1.3703	22.98	22.63	22.98	22.98	25.99	185,822	24.225	-7.80%
2018-11-29	0	1.410	1.380	1.410	1.400	1.580	1,760,000	2,644,500	1.5026	24.93	24.40	24.93	24.75	27.93	99,557	26.563	-11.88%
2018-11-28	0	1.600	1.580	1.600	1.500	1.620	1,580,000	2,405,850	1.5227	28.29	27.93	28.29	26.52	28.64	89,375	26.918	6.67%
2018-11-27	0	1.500	1.480	1.530	1.490	1.550	1,085,000	1,635,650	1.5075	26.52	26.16	27.05	26.34	27.40	61,375	26.650	-1.96%
2018-11-26	0	1.530	1.520	1.540	1.520	1.560	1,185,000	1,825,500	1.5405	27.05	26.87	27.22	26.87	27.58	67,032	27.233	-0.65%
2018-11-23	0	1.540	1.540	1.560	1.520	1.680	1,645,000	2,609,900	1.5866	27.22	27.22	27.58	26.87	29.70	93,052	28.048	-2.53%
2018-11-22	0	1.580	1.560	1.590	1.520	1.680	2,120,000	3,330,200	1.5708	27.93	27.58	28.11	26.87	29.70	119,922	27.770	-0.63%
2018-11-21	0	1.590	1.570	1.590	1.410	1.630	1,660,000	2,433,700	1.4661	28.11	27.75	28.11	24.93	28.82	93,901	25.918	7.43%
2018-11-20	0	1.480	1.470	1.480	1.440	1.580	2,135,000	3,181,800	1.4903	26.16	25.99	26.16	25.46	27.93	120,770	26.346	-4.52%
2018-11-19	0	1.550	1.550	1.560	1.420	1.630	5,360,000	8,274,450	1.5437	27.40	27.40	27.58	25.10	28.82	303,198	27.291	10.71%
2018-11-16	0	1.400	1.390	1.410	1.260	1.440	2,965,000	4,046,400	1.3647	24.75	24.57	24.93	22.27	25.46	167,720	24.126	9.38%
2018-11-15	0	1.280	1.270	1.280	1.240	1.300	2,275,000	2,875,600	1.2640	22.63	22.45	22.63	21.92	22.98	128,689	22.345	0.00%
2018-11-14	0	1.280	1.270	1.290	1.250	1.310	1,965,000	2,512,650	1.2787	22.63	22.45	22.80	22.10	23.16	111,154	22.605	-0.78%
2018-11-13	0	1.290	1.280	1.300	1.280	1.380	3,020,000	4,006,950	1.3268	22.80	22.63	22.98	22.63	24.40	170,832	23.456	-2.27%
2018-11-12	0	1.320	1.300	1.330	1.220	1.340	2,005,000	2,594,100	1.2938	23.34	22.98	23.51	21.57	23.69	113,416	22.872	4.76%
2018-11-09	0	1.260	1.240	1.260	1.210	1.290	1,495,000	1,842,250	1.2323	22.27	21.92	22.27	21.39	22.80	84,567	21.784	-2.33%
2018-11-08	0	1.290	1.260	1.290	1.250	1.350	3,135,000	4,065,450	1.2968	22.80	22.27	22.80	22.10	23.87	177,337	22.925	3.20%
2018-11-07	0	1.250	1.230	1.240	1.200	1.480	8,160,000	10,540,350	1.2917	22.10	21.74	21.92	21.21	26.16	461,585	22.835	-2.34%
2018-11-06	0	1.280	1.250	1.280	0.930	1.330	17,890,000	21,050,650	1.1767	22.63	22.10	22.63	16.44	23.51	1,011,979	20.801	42.22%
2018-11-05	0	0.900	0.900	0.910	0.820	0.940	9,215,000	8,411,300	0.9128	15.91	15.91	16.09	14.50	16.62	521,263	16.136	8.43%
2018-11-02	0	0.830	0.830	0.840	0.830	0.850	535,000	446,750	0.8350	14.67	14.67	14.85	14.67	15.03	30,263	14.762	1.22%
2018-11-01	0	0.820	0.820	0.840	0.790	0.910	10,365,000	8,692,550	0.8386	14.50	14.50	14.85	13.97	16.09	586,314	14.826	-3.53%
2018-10-31	0	0.850	0.850	0.860	0.810	0.850	3,405,000	2,829,200	0.8309	15.03	15.03	15.20	14.32	15.03	192,610	14.689	4.94%
2018-10-30	0	0.810	0.810	0.830	0.810	0.820	385,000	314,450	0.8168	14.32	14.32	14.67	14.32	14.50	21,778	14.439	-1.22%
2018-10-29	0	0.820	0.810	0.820	0.820	0.840	290,000	239,450	0.8257	14.50	14.32	14.50	14.50	14.85	16,404	14.597	0.00%
2018-10-26	0	0.820	0.810	0.820	0.790	0.830	320,000	259,250	0.8102	14.50	14.32	14.50	13.97	14.67	18,101	14.322	3.80%
2018-10-25	0	0.790	0.790	0.800	0.770	0.810	3,550,000	2,805,800	0.7904	13.97	13.97	14.14	13.61	14.32	200,812	13.972	0.00%
2018-10-24	0	0.790	0.790	0.800	0.790	0.840	4,335,000	3,497,850	0.8069	13.97	13.97	14.14	13.97	14.85	245,217	14.264	-2.47%
2018-10-23	0	0.810	0.780	0.810	0.770	0.830	8,895,000	7,162,000	0.8052	14.32	13.79	14.32	13.61	14.67	503,161	14.234	0.00%
2018-10-22	0	0.810	0.800	0.810	0.720	0.850	19,405,000	15,250,850	0.7859	14.32	14.14	14.32	12.73	15.03	1,097,678	13.894	8.00%
2018-10-19	0	0.750	0.730	0.740	0.740	0.800	26,540,000	20,061,550	0.7559	13.26	12.91	13.08	13.08	14.14	1,501,282	13.363	0.00%
2018-10-18	0	0.750	0.750	0.760	0.730	0.820	25,955,000	20,390,550	0.7856	13.26	13.26	13.44	12.91	14.50	1,468,190	13.888	-5.06%
2018-10-16	0	0.790	0.790	0.800	0.790	0.870	39,480,000	31,971,000	0.8098	13.97	13.97	14.14	13.97	15.38	2,233,256	14.316	-4.82%
2018-10-15	0	0.830	0.840	0.850	0.770	0.950	27,730,000	22,555,350	0.8134	14.67	14.85	15.03	13.61	16.79	1,568,596	14.379	-5.68%
2018-10-12	0	0.880	0.870	0.880	0.750	0.900	89,065,000	72,714,700	0.8164	15.56	15.38	15.56	13.26	15.91	5,038,118	14.433

---

Webb-site Database - Powered By Linux Group

Back to top

---