China Wacan Group Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01920	2019-08-16			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
2026-02-03	0	0.475	0.465	0.480	0.425	0.475	4,640,000	2,140,385	0.4613	0.475	0.465	0.480	0.425	0.475	4,640,000	0.4613	11.76%
2026-02-02	0	0.425	0.425	0.435	0.405	0.440	5,479,000	2,348,575	0.4287	0.425	0.425	0.435	0.405	0.440	5,479,000	0.4287	7.59%
2026-01-30	0	0.395	0.390	0.400	0.395	0.400	420,000	165,950	0.3951	0.395	0.390	0.400	0.395	0.400	420,000	0.3951	0.00%
2026-01-29	0	0.395	0.395	0.405	0.390	0.405	160,000	64,000	0.4000	0.395	0.395	0.405	0.390	0.405	160,000	0.4000	1.28%
2026-01-28	0	0.390	0.390	0.400	0.390	0.400	310,000	122,500	0.3952	0.390	0.390	0.400	0.390	0.400	310,000	0.3952	-1.27%
2026-01-27	0	0.395	0.395	0.400	0.390	0.410	590,000	233,750	0.3962	0.395	0.395	0.400	0.390	0.410	590,000	0.3962	0.00%
2026-01-26	0	0.395	0.390	0.395	0.385	0.395	454,000	178,360	0.3929	0.395	0.390	0.395	0.385	0.395	454,000	0.3929	0.00%
2026-01-23	0	0.395	0.390	0.395	0.385	0.400	1,850,001	725,375	0.3921	0.395	0.390	0.395	0.385	0.400	1,850,001	0.3921	-1.25%
2026-01-22	0	0.400	0.400	0.405	0.400	0.405	250,000	100,050	0.4002	0.400	0.400	0.405	0.400	0.405	250,000	0.4002	-1.23%
2026-01-21	0	0.405	0.405	0.410	0.400	0.410	520,000	211,700	0.4071	0.405	0.405	0.410	0.400	0.410	520,000	0.4071	-1.22%
2026-01-20	0	0.410	0.405	0.410	0.400	0.415	680,000	276,650	0.4068	0.410	0.405	0.410	0.400	0.415	680,000	0.4068	2.50%
2026-01-19	0	0.400	0.400	0.405	0.400	0.410	1,830,000	737,850	0.4032	0.400	0.400	0.405	0.400	0.410	1,830,000	0.4032	-3.61%
2026-01-16	0	0.415	0.415	0.420	0.410	0.425	372,000	153,880	0.4137	0.415	0.415	0.420	0.410	0.425	372,000	0.4137	0.00%
2026-01-15	0	0.415	0.410	0.420	0.410	0.430	1,370,000	569,600	0.4158	0.415	0.410	0.420	0.410	0.430	1,370,000	0.4158	-2.35%
2026-01-14	0	0.425	0.425	0.430	0.410	0.435	2,874,000	1,216,350	0.4232	0.425	0.425	0.430	0.410	0.435	2,874,000	0.4232	2.41%
2026-01-13	0	0.415	0.410	0.415	0.410	0.420	790,000	326,050	0.4127	0.415	0.410	0.415	0.410	0.420	790,000	0.4127	0.00%
2026-01-09	0	0.415	0.410	0.420	0.405	0.420	820,000	338,050	0.4123	0.415	0.410	0.420	0.405	0.420	820,000	0.4123	-1.19%
2026-01-08	0	0.420	0.405	0.420	0.405	0.420	810,000	331,100	0.4088	0.420	0.405	0.420	0.405	0.420	810,000	0.4088	2.44%
2026-01-07	0	0.410	0.400	0.410	0.400	0.410	710,000	288,650	0.4065	0.410	0.400	0.410	0.400	0.410	710,000	0.4065	1.23%
2026-01-06	0	0.405	0.400	0.405	0.400	0.410	250,000	101,400	0.4056	0.405	0.400	0.405	0.400	0.410	250,000	0.4056	1.25%
2026-01-05	0	0.400	0.400	0.405	0.400	0.405	690,000	276,250	0.4004	0.400	0.400	0.405	0.400	0.405	690,000	0.4004	-3.61%
2025-12-31	0	0.415	0.415	0.420	0.415	0.425	300,000	125,900	0.4197	0.415	0.415	0.420	0.415	0.425	300,000	0.4197	-2.35%
2025-12-30	0	0.425	0.420	0.425	0.410	0.430	1,090,000	457,900	0.4201	0.425	0.420	0.425	0.410	0.430	1,090,000	0.4201	2.41%
2025-12-29	0	0.415	0.415	0.420	0.400	0.435	1,828,000	761,270	0.4164	0.415	0.415	0.420	0.400	0.435	1,828,000	0.4164	3.75%
2025-12-24	0	0.400	0.395	0.415	0.395	0.425	1,200,000	483,750	0.4031	0.400	0.395	0.415	0.395	0.425	1,200,000	0.4031	-3.61%
2025-12-23	0	0.415	0.410	0.420	0.410	0.425	1,380,000	573,900	0.4159	0.415	0.410	0.420	0.410	0.425	1,380,000	0.4159	3.75%
2025-12-22	0	0.400	0.400	0.410	0.395	0.400	310,000	123,700	0.3990	0.400	0.400	0.410	0.395	0.400	310,000	0.3990	0.00%
2025-12-19	0	0.400	0.390	0.405	0.390	0.400	598,000	238,195	0.3983	0.400	0.390	0.405	0.390	0.400	598,000	0.3983	0.00%
2025-12-18	0	0.400	0.395	0.400	0.385	0.400	590,000	231,100	0.3917	0.400	0.395	0.400	0.385	0.400	590,000	0.3917	3.90%
2025-12-17	0	0.385	0.385	0.390	0.385	0.390	770,000	298,800	0.3881	0.385	0.385	0.390	0.385	0.390	770,000	0.3881	-1.28%
2025-12-16	0	0.390	0.385	0.390	0.385	0.390	1,195,000	464,200	0.3885	0.390	0.385	0.390	0.385	0.390	1,195,000	0.3885	-1.27%
2025-12-15	0	0.395	0.390	0.395	0.395	0.405	717,000	286,460	0.3995	0.395	0.390	0.395	0.395	0.405	717,000	0.3995	0.00%
2025-12-12	0	0.395	0.395	0.400	0.380	0.405	460,000	177,800	0.3865	0.395	0.395	0.400	0.380	0.405	460,000	0.3865	2.60%
2025-12-11	0	0.385	0.385	0.395	0.385	0.395	290,000	112,150	0.3867	0.385	0.385	0.395	0.385	0.395	290,000	0.3867	0.00%
2025-12-10	0	0.385	0.385	0.400	0.380	0.400	1,800,000	690,500	0.3836	0.385	0.385	0.400	0.380	0.400	1,800,000	0.3836	0.00%
2025-12-09	0	0.385	0.385	0.390	0.385	0.400	1,360,000	529,150	0.3891	0.385	0.385	0.390	0.385	0.400	1,360,000	0.3891	0.00%
2025-12-08	0	0.385	0.385	0.390	0.385	0.410	850,000	335,650	0.3949	0.385	0.385	0.390	0.385	0.410	850,000	0.3949	-1.28%
2025-12-05	0	0.390	0.390	0.395	0.390	0.435	4,370,000	1,781,650	0.4077	0.390	0.390	0.395	0.390	0.435	4,370,000	0.4077	-10.34%
2025-12-04	0	0.435	0.425	0.440	0.420	0.450	1,160,000	498,700	0.4299	0.435	0.425	0.440	0.420	0.450	1,160,000	0.4299	-3.33%
2025-12-03	0	0.450	0.430	0.450	0.415	0.450	2,000,000	882,950	0.4415	0.450	0.430	0.450	0.415	0.450	2,000,000	0.4415	7.14%
2025-12-02	0	0.420	0.415	0.430	0.420	0.440	670,000	291,600	0.4352	0.420	0.415	0.430	0.420	0.440	670,000	0.4352	-3.45%
2025-12-01	0	0.435	0.425	0.435	0.410	0.435	2,050,000	880,450	0.4295	0.435	0.425	0.435	0.410	0.435	2,050,000	0.4295	4.82%
2025-11-28	0	0.415	0.415	0.420	0.390	0.445	3,440,000	1,456,150	0.4233	0.415	0.415	0.420	0.390	0.445	3,440,000	0.4233	6.41%
2025-11-27	0	0.390	0.390	0.400	0.390	0.405	80,000	31,550	0.3944	0.390	0.390	0.400	0.390	0.405	80,000	0.3944	1.30%
2025-11-26	0	0.385	0.385	0.390	0.385	0.410	350,000	136,400	0.3897	0.385	0.385	0.390	0.385	0.410	350,000	0.3897	-2.53%
2025-11-25	0	0.395	0.395	0.405	0.390	0.405	330,000	130,850	0.3965	0.395	0.395	0.405	0.390	0.405	330,000	0.3965	-1.25%
2025-11-24	0	0.400	0.390	0.395	0.385	0.400	220,000	85,250	0.3875	0.400	0.390	0.395	0.385	0.400	220,000	0.3875	0.00%
2025-11-21	0	0.400	0.395	0.405	0.400	0.400	70,000	28,000	0.4000	0.400	0.395	0.405	0.400	0.400	70,000	0.4000	0.00%
2025-11-20	0	0.400	0.400	0.410	0.400	0.405	370,000	149,000	0.4027	0.400	0.400	0.410	0.400	0.405	370,000	0.4027	-2.44%
2025-11-19	0	0.410	0.400	0.410	0.400	0.410	250,000	100,350	0.4014	0.410	0.400	0.410	0.400	0.410	250,000	0.4014	1.23%
2025-11-18	0	0.405	0.395	0.405	0.395	0.410	790,000	318,000	0.4025	0.405	0.395	0.405	0.395	0.410	790,000	0.4025	-1.22%
2025-11-17	0	0.410	0.410	0.415	0.405	0.410	90,000	36,700	0.4078	0.410	0.410	0.415	0.405	0.410	90,000	0.4078	0.00%
2025-11-14	0	0.410	0.405	0.410	0.405	0.425	270,000	110,250	0.4083	0.410	0.405	0.410	0.405	0.425	270,000	0.4083	1.23%
2025-11-13	0	0.405	0.400	0.420	0.400	0.420	400,000	163,050	0.4076	0.405	0.400	0.420	0.400	0.420	400,000	0.4076	-3.57%
2025-11-12	0	0.420	0.415	0.420	0.405	0.420	1,064,000	436,940	0.4107	0.420	0.415	0.420	0.405	0.420	1,064,000	0.4107	-3.45%
2025-11-11	0	0.435	0.425	0.435	0.380	0.550	9,856,000	4,434,990	0.4500	0.435	0.425	0.435	0.380	0.550	9,856,000	0.4500	14.47%
2025-11-10	0	0.380	0.375	0.385	0.375	0.390	380,000	144,200	0.3795	0.380	0.375	0.385	0.375	0.390	380,000	0.3795	-3.80%
2025-11-07	0	0.395	0.385	0.395	0.395	0.395	10,000	3,950	0.3950	0.395	0.385	0.395	0.395	0.395	10,000	0.3950	3.95%
2025-11-06	0	0.380	0.380	0.385	0.375	0.385	1,510,000	572,900	0.3794	0.380	0.380	0.385	0.375	0.385	1,510,000	0.3794	0.00%
2025-11-05	0	0.380	0.375	0.400	0.380	0.400	2,090,000	810,050	0.3876	0.380	0.375	0.400	0.380	0.400	2,090,000	0.3876	-6.17%
2025-11-04	0	0.405	0.400	0.410	0.400	0.420	636,000	259,270	0.4077	0.405	0.400	0.410	0.400	0.420	636,000	0.4077	-2.41%
2025-11-03	0	0.415	0.405	0.420	0.400	0.425	1,580,000	654,800	0.4144	0.415	0.405	0.420	0.400	0.425	1,580,000	0.4144	3.75%
2025-10-31	0	0.400	0.400	0.405	0.395	0.425	990,000	393,900	0.3979	0.400	0.400	0.405	0.395	0.425	990,000	0.3979	2.56%
2025-10-30	0	0.390	0.390	0.410	0.390	0.405	200,000	78,950	0.3948	0.390	0.390	0.410	0.390	0.405	200,000	0.3948	-1.27%
2025-10-28	0	0.395	0.395	0.400	0.395	0.430	630,000	260,700	0.4138	0.395	0.395	0.400	0.395	0.430	630,000	0.4138	-8.14%
2025-10-27	0	0.430	0.430	0.435	0.375	0.430	2,347,000	956,195	0.4074	0.430	0.430	0.435	0.375	0.430	2,347,000	0.4074	14.67%
2025-10-24	0	0.375	0.375	0.385	0.365	0.375	650,000	238,350	0.3667	0.375	0.375	0.385	0.365	0.375	650,000	0.3667	0.00%
2025-10-23	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2025-10-22	0	0.375	0.360	0.375	0.355	0.380	310,000	115,550	0.3727	0.375	0.360	0.375	0.355	0.380	310,000	0.3727	2.74%
2025-10-21	0	0.365	0.360	0.380	0.360	0.365	165,000	60,050	0.3639	0.365	0.360	0.380	0.360	0.365	165,000	0.3639	0.00%
2025-10-20	0	0.365	0.360	0.380	0.360	0.375	380,000	138,450	0.3643	0.365	0.360	0.380	0.360	0.375	380,000	0.3643	0.00%
2025-10-17	0	0.365	0.360	0.365	0.365	0.370	310,000	114,500	0.3694	0.365	0.360	0.365	0.365	0.370	310,000	0.3694	-2.67%
2025-10-16	0	0.375	0.370	0.380	0.370	0.390	170,000	63,400	0.3729	0.375	0.370	0.380	0.370	0.390	170,000	0.3729	1.35%
2025-10-15	0	0.370	0.370	0.375	0.360	0.380	752,000	276,020	0.3670	0.370	0.370	0.375	0.360	0.380	752,000	0.3670	-2.63%
2025-10-14	0	0.380	0.380	0.395	0.375	0.395	2,620,000	1,014,150	0.3871	0.380	0.380	0.395	0.375	0.395	2,620,000	0.3871	-6.17%
2025-10-13	0	0.405	0.395	0.405	0.385	0.410	410,000	164,150	0.4004	0.405	0.395	0.405	0.385	0.410	410,000	0.4004	1.25%
2025-10-10	0	0.400	0.395	0.400	0.400	0.435	1,430,000	582,350	0.4072	0.400	0.395	0.400	0.400	0.435	1,430,000	0.4072	-9.09%
2025-10-09	0	0.440	0.430	0.440	0.410	0.445	1,492,000	638,950	0.4283	0.440	0.430	0.440	0.410	0.445	1,492,000	0.4283	8.64%
2025-10-08	0	0.405	0.390	0.420	0.395	0.405	250,000	99,750	0.3990	0.405	0.390	0.420	0.395	0.405	250,000	0.3990	2.53%
2025-10-06	0	0.395	0.395	0.405	0.385	0.405	535,000	210,875	0.3942	0.395	0.395	0.405	0.385	0.405	535,000	0.3942	-1.25%
2025-10-03	0	0.400	0.385	0.395	0.385	0.410	2,080,000	827,250	0.3977	0.400	0.385	0.395	0.385	0.410	2,080,000	0.3977	-5.88%
2025-10-02	0	0.425	0.410	0.425	0.410	0.425	550,000	228,700	0.4158	0.425	0.410	0.425	0.410	0.425	550,000	0.4158	0.00%
2025-09-30	0	0.425	0.420	0.430	0.420	0.435	180,000	75,850	0.4214	0.425	0.420	0.430	0.420	0.435	180,000	0.4214	-1.16%
2025-09-29	0	0.430	0.430	0.435	0.430	0.460	150,000	64,900	0.4327	0.430	0.430	0.435	0.430	0.460	150,000	0.4327	2.38%
2025-09-26	0	0.420	0.420	0.430	0.420	0.435	250,000	107,950	0.4318	0.420	0.420	0.430	0.420	0.435	250,000	0.4318	-3.45%
2025-09-25	0	0.435	0.415	0.430	0.415	0.435	242,000	103,145	0.4262	0.435	0.415	0.430	0.415	0.435	242,000	0.4262	2.35%
2025-09-24	0	0.425	0.420	0.430	0.420	0.435	263,000	112,400	0.4274	0.425	0.420	0.430	0.420	0.435	263,000	0.4274	0.00%
2025-09-23	0	0.425	0.420	0.430	0.425	0.425	110,000	46,750	0.4250	0.425	0.420	0.430	0.425	0.425	110,000	0.4250	0.00%
2025-09-22	0	0.425	0.420	0.445	0.420	0.430	920,000	390,750	0.4247	0.425	0.420	0.445	0.420	0.430	920,000	0.4247	-1.16%
2025-09-19	0	0.430	0.425	0.440	0.425	0.440	1,320,000	567,150	0.4297	0.430	0.425	0.440	0.425	0.440	1,320,000	0.4297	-2.27%
2025-09-18	0	0.440	0.435	0.440	0.440	0.450	570,000	250,900	0.4402	0.440	0.435	0.440	0.440	0.450	570,000	0.4402	0.00%
2025-09-17	0	0.440	0.440	0.450	0.440	0.465	704,000	316,000	0.4489	0.440	0.440	0.450	0.440	0.465	704,000	0.4489	-3.30%
2025-09-16	0	0.455	0.450	0.455	0.435	0.460	922,000	416,580	0.4518	0.455	0.450	0.455	0.435	0.460	922,000	0.4518	1.11%
2025-09-15	0	0.450	0.440	0.455	0.450	0.450	110,000	49,500	0.4500	0.450	0.440	0.455	0.450	0.450	110,000	0.4500	1.12%
2025-09-12	0	0.445	0.445	0.450	0.440	0.445	230,000	102,300	0.4448	0.445	0.445	0.450	0.440	0.445	230,000	0.4448	0.00%
2025-09-11	0	0.445	0.430	0.445	0.435	0.445	560,000	244,000	0.4357	0.445	0.430	0.445	0.435	0.445	560,000	0.4357	1.14%
2025-09-10	0	0.440	0.440	0.450	0.440	0.445	285,000	125,935	0.4419	0.440	0.440	0.450	0.440	0.445	285,000	0.4419	0.00%
2025-09-09	0	0.440	0.440	0.450	0.440	0.450	200,000	89,550	0.4478	0.440	0.440	0.450	0.440	0.450	200,000	0.4478	-2.22%
2025-09-08	0	0.450	0.440	0.450	0.440	0.455	300,000	133,300	0.4443	0.450	0.440	0.450	0.440	0.455	300,000	0.4443	0.00%
2025-09-05	0	0.450	0.450	0.455	0.445	0.490	950,000	446,200	0.4697	0.450	0.450	0.455	0.445	0.490	950,000	0.4697	-3.23%
2025-09-04	0	0.465	0.455	0.470	0.430	0.475	1,710,000	776,400	0.4540	0.465	0.455	0.470	0.430	0.475	1,710,000	0.4540	6.90%
2025-09-03	0	0.435	0.430	0.440	0.420	0.435	1,920,000	816,950	0.4255	0.435	0.430	0.440	0.420	0.435	1,920,000	0.4255	3.57%
2025-09-02	0	0.420	0.420	0.430	0.420	0.450	1,973,000	842,975	0.4273	0.420	0.420	0.430	0.420	0.450	1,973,000	0.4273	0.00%
2025-09-01	0	0.420	0.420	0.430	0.420	0.445	2,950,000	1,276,800	0.4328	0.420	0.420	0.430	0.420	0.445	2,950,000	0.4328	-4.55%
2025-08-29	0	0.440	0.440	0.445	0.430	0.450	1,082,000	479,380	0.4430	0.440	0.440	0.445	0.430	0.450	1,082,000	0.4430	-1.12%
2025-08-28	0	0.445	0.435	0.455	0.430	0.470	3,040,000	1,349,900	0.4440	0.445	0.435	0.455	0.430	0.470	3,040,000	0.4440	-5.32%
2025-08-27	0	0.470	0.470	0.475	0.465	0.490	1,050,000	501,450	0.4776	0.470	0.470	0.475	0.465	0.490	1,050,000	0.4776	-4.08%
2025-08-26	0	0.490	0.480	0.500	0.470	0.530	510,000	250,700	0.4916	0.490	0.480	0.500	0.470	0.530	510,000	0.4916	1.03%
2025-08-25	0	0.485	0.480	0.490	0.480	0.500	758,000	367,730	0.4851	0.485	0.480	0.490	0.480	0.500	758,000	0.4851	-3.00%
2025-08-22	0	0.500	0.500	0.510	0.490	0.500	460,000	227,450	0.4945	0.500	0.500	0.510	0.490	0.500	460,000	0.4945	2.04%
2025-08-21	0	0.490	0.480	0.500	0.480	0.490	690,000	333,350	0.4831	0.490	0.480	0.500	0.480	0.490	690,000	0.4831	0.00%
2025-08-20	0	0.490	0.490	0.500	0.475	0.495	780,000	381,200	0.4887	0.490	0.490	0.500	0.475	0.495	780,000	0.4887	0.00%
2025-08-19	0	0.490	0.480	0.485	0.485	0.490	190,000	93,050	0.4897	0.490	0.480	0.485	0.485	0.490	190,000	0.4897	5.38%
2025-08-18	0	0.465	0.465	0.470	0.460	0.510	2,690,000	1,279,800	0.4758	0.465	0.465	0.470	0.460	0.510	2,690,000	0.4758	-6.06%
2025-08-15	0	0.495	0.495	0.500	0.480	0.540	6,240,000	3,091,600	0.4954	0.495	0.495	0.500	0.480	0.540	6,240,000	0.4954	-8.33%
2025-08-14	0	0.540	0.540	0.560	0.530	0.570	3,140,000	1,736,800	0.5531	0.540	0.540	0.560	0.530	0.570	3,140,000	0.5531	1.89%
2025-08-13	0	0.530	0.530	0.540	0.500	0.540	4,130,000	2,143,600	0.5190	0.530	0.530	0.540	0.500	0.540	4,130,000	0.5190	6.00%
2025-08-12	0	0.500	0.500	0.510	0.485	0.540	7,360,000	3,723,600	0.5059	0.500	0.500	0.510	0.485	0.540	7,360,000	0.5059	-10.71%
2025-08-11	0	0.560	0.550	0.560	0.550	0.730	13,530,000	8,508,900	0.6289	0.560	0.550	0.560	0.550	0.730	13,530,000	0.6289	-17.65%
2025-08-08	0	0.680	0.670	0.680	0.560	0.700	13,174,000	8,416,120	0.6388	0.680	0.670	0.680	0.560	0.700	13,174,000	0.6388	13.33%
2025-08-07	0	0.600	0.590	0.600	0.465	0.600	9,347,000	4,989,475	0.5338	0.600	0.590	0.600	0.465	0.600	9,347,000	0.5338	30.43%
2025-08-06	0	0.460	0.460	0.480	0.455	0.480	2,520,000	1,165,150	0.4624	0.460	0.460	0.480	0.455	0.480	2,520,000	0.4624	0.00%
2025-08-05	0	0.460	0.460	0.480	0.450	0.490	2,390,000	1,110,700	0.4647	0.460	0.460	0.480	0.450	0.490	2,390,000	0.4647	-1.08%
2025-08-04	0	0.465	0.465	0.475	0.440	0.480	5,560,000	2,543,250	0.4574	0.465	0.465	0.475	0.440	0.480	5,560,000	0.4574	5.68%
2025-08-01	0	0.440	0.430	0.440	0.430	0.520	5,315,000	2,489,625	0.4684	0.440	0.430	0.440	0.430	0.520	5,315,000	0.4684	-13.73%
2025-07-31	0	0.510	0.510	0.520	0.510	0.540	2,370,000	1,239,100	0.5228	0.510	0.510	0.520	0.510	0.540	2,370,000	0.5228	-1.92%
2025-07-30	0	0.520	0.520	0.530	0.480	0.530	3,080,000	1,592,730	0.5171	0.520	0.520	0.530	0.480	0.530	3,080,000	0.5171	6.12%
2025-07-29	0	0.490	0.485	0.490	0.460	0.490	2,814,000	1,338,240	0.4756	0.490	0.485	0.490	0.460	0.490	2,814,000	0.4756	6.52%
2025-07-28	0	0.460	0.455	0.460	0.425	0.470	3,073,000	1,407,640	0.4581	0.460	0.455	0.460	0.425	0.470	3,073,000	0.4581	8.24%
2025-07-25	0	0.425	0.425	0.435	0.420	0.435	1,037,000	443,820	0.4280	0.425	0.425	0.435	0.420	0.435	1,037,000	0.4280	-2.30%
2025-07-24	0	0.435	0.430	0.435	0.410	0.450	2,030,000	877,500	0.4323	0.435	0.430	0.435	0.410	0.450	2,030,000	0.4323	0.00%
2025-07-23	0	0.435	0.435	0.440	0.400	0.450	3,630,000	1,554,600	0.4283	0.435	0.435	0.440	0.400	0.450	3,630,000	0.4283	8.75%
2025-07-22	0	0.400	0.400	0.405	0.390	0.400	1,360,000	540,300	0.3973	0.400	0.400	0.405	0.390	0.400	1,360,000	0.3973	0.00%
2025-07-21	0	0.400	0.395	0.400	0.385	0.400	984,000	386,700	0.3930	0.400	0.395	0.400	0.385	0.400	984,000	0.3930	3.90%
2025-07-18	0	0.385	0.385	0.390	0.380	0.425	4,025,000	1,604,000	0.3985	0.385	0.385	0.390	0.380	0.425	4,025,000	0.3985	-3.75%
2025-07-17	0	0.400	0.400	0.410	0.365	0.420	4,990,000	1,955,400	0.3919	0.400	0.400	0.410	0.365	0.420	4,990,000	0.3919	6.67%
2025-07-16	0	0.375	0.375	0.385	0.365	0.385	5,953,000	2,247,155	0.3775	0.375	0.375	0.385	0.365	0.385	5,953,000	0.3775	4.17%
2025-07-15	0	0.360	0.360	0.375	0.355	0.380	7,650,000	2,819,250	0.3685	0.360	0.360	0.375	0.355	0.380	7,650,000	0.3685	1.41%
2025-07-14	0	0.355	0.355	0.370	0.355	0.375	5,520,000	2,002,250	0.3627	0.355	0.355	0.370	0.355	0.375	5,520,000	0.3627	2.90%
2025-07-11	0	0.345	0.345	0.350	0.320	0.360	18,590,000	6,449,550	0.3469	0.345	0.345	0.350	0.320	0.360	18,590,000	0.3469	2.99%
2025-07-10	0	0.335	0.335	0.340	0.320	0.385	21,980,000	7,590,400	0.3453	0.335	0.335	0.340	0.320	0.385	21,980,000	0.3453	9.84%
2025-07-09	0	0.305	0.305	0.310	0.300	0.335	22,660,000	7,141,500	0.3152	0.305	0.305	0.310	0.300	0.335	22,660,000	0.3152	1.67%
2025-07-08	0	0.300	0.300	0.315	0.300	0.325	15,410,000	4,774,650	0.3098	0.300	0.300	0.315	0.300	0.325	15,410,000	0.3098	0.00%
2025-07-07	0	0.300	0.300	0.315	0.300	0.340	30,195,000	9,661,425	0.3200	0.300	0.300	0.315	0.300	0.340	30,195,000	0.3200	-9.09%
2025-07-04	0	0.330	0.330	0.340	0.330	0.370	23,840,000	8,341,400	0.3499	0.330	0.330	0.340	0.330	0.370	23,840,000	0.3499	-5.71%
2025-07-03	0	0.350	0.350	0.365	0.350	0.380	7,233,000	2,639,735	0.3650	0.350	0.350	0.365	0.350	0.380	7,233,000	0.3650	-7.89%
2025-07-02	0	0.380	0.380	0.400	0.380	0.405	8,630,000	3,367,050	0.3902	0.380	0.380	0.400	0.380	0.405	8,630,000	0.3902	-5.00%
2025-06-30	0	0.400	0.400	0.410	0.400	0.445	10,240,000	4,196,300	0.4098	0.400	0.400	0.410	0.400	0.445	10,240,000	0.4098	-4.76%
2025-06-27	0	0.420	0.415	0.420	0.400	0.455	2,330,000	961,500	0.4127	0.420	0.415	0.420	0.400	0.455	2,330,000	0.4127	-6.67%
2025-06-26	0	0.450	0.445	0.460	0.420	0.560	4,760,000	2,301,600	0.4835	0.450	0.445	0.460	0.420	0.560	4,760,000	0.4835	-19.64%
2025-06-25	0	0.560	0.550	0.560	0.470	0.560	7,210,000	3,732,250	0.5176	0.560	0.550	0.560	0.470	0.560	7,210,000	0.5176	20.43%
2025-06-24	0	0.465	0.465	0.470	0.450	0.480	2,120,000	992,000	0.4679	0.465	0.465	0.470	0.450	0.480	2,120,000	0.4679	5.68%
2025-06-23	0	0.440	0.435	0.445	0.410	0.450	1,570,000	678,350	0.4321	0.440	0.435	0.445	0.410	0.450	1,570,000	0.4321	7.32%
2025-06-20	0	0.410	0.410	0.420	0.385	0.440	6,246,000	2,549,190	0.4081	0.410	0.410	0.420	0.385	0.440	6,246,000	0.4081	7.89%
2025-06-19	0	0.380	0.380	0.390	0.380	0.385	460,000	176,500	0.3837	0.380	0.380	0.390	0.380	0.385	460,000	0.3837	0.00%
2025-06-18	0	0.380	0.380	0.385	0.380	0.385	450,000	171,750	0.3817	0.380	0.380	0.385	0.380	0.385	450,000	0.3817	0.00%
2025-06-17	0	0.380	0.380	0.385	0.380	0.385	810,000	311,100	0.3841	0.380	0.380	0.385	0.380	0.385	810,000	0.3841	0.00%
2025-06-16	0	0.380	0.380	0.385	0.380	0.385	730,000	279,750	0.3832	0.380	0.380	0.385	0.380	0.385	730,000	0.3832	0.00%
2025-06-13	0	0.380	0.375	0.385	0.370	0.385	2,040,000	772,100	0.3785	0.380	0.375	0.385	0.370	0.385	2,040,000	0.3785	2.70%
2025-06-12	0	0.370	0.370	0.380	0.370	0.380	660,000	248,900	0.3771	0.370	0.370	0.380	0.370	0.380	660,000	0.3771	-1.33%
2025-06-11	0	0.375	0.375	0.380	0.375	0.380	780,000	294,550	0.3776	0.375	0.375	0.380	0.375	0.380	780,000	0.3776	0.00%
2025-06-10	0	0.375	0.375	0.385	0.375	0.385	1,510,000	574,900	0.3807	0.375	0.375	0.385	0.375	0.385	1,510,000	0.3807	-2.60%
2025-06-09	0	0.385	0.385	0.390	0.385	0.390	1,283,000	497,660	0.3879	0.385	0.385	0.390	0.385	0.390	1,283,000	0.3879	0.00%
2025-06-06	0	0.385	0.385	0.400	0.380	0.415	2,110,000	853,900	0.4047	0.385	0.385	0.400	0.380	0.415	2,110,000	0.4047	-8.33%
2025-06-05	0	0.420	0.410	0.425	0.360	0.435	2,290,000	898,850	0.3925	0.420	0.410	0.425	0.360	0.435	2,290,000	0.3925	5.00%
2025-06-04	0	0.400	0.395	0.400	0.340	0.455	13,192,000	5,291,293	0.4011	0.400	0.395	0.400	0.340	0.455	13,192,000	0.4011	40.35%
2025-06-03	0	0.285	0.285	0.290	0.280	0.290	3,050,000	883,275	0.2896	0.285	0.285	0.290	0.280	0.290	3,050,000	0.2896	1.79%
2025-06-02	0	0.280	0.280	0.285	0.280	0.305	3,650,000	1,084,380	0.2971	0.280	0.280	0.285	0.280	0.305	3,650,000	0.2971	-6.67%
2025-05-30	0	0.300	0.300	0.305	0.295	0.305	2,020,000	612,900	0.3034	0.300	0.300	0.305	0.295	0.305	2,020,000	0.3034	-1.64%
2025-05-29	0	0.305	0.300	0.305	0.290	0.310	4,300,000	1,290,200	0.3000	0.305	0.300	0.305	0.290	0.310	4,300,000	0.3000	1.67%
2025-05-28	0	0.300	0.300	0.310	0.295	0.325	5,743,000	1,791,475	0.3119	0.300	0.300	0.310	0.295	0.325	5,743,000	0.3119	-6.25%
2025-05-27	0	0.320	0.320	0.330	0.305	0.355	7,070,000	2,366,550	0.3347	0.320	0.320	0.330	0.305	0.355	7,070,000	0.3347	-9.86%
2025-05-26	0	0.355	0.355	0.360	0.355	0.375	5,260,000	1,931,700	0.3672	0.355	0.355	0.360	0.355	0.375	5,260,000	0.3672	-5.33%
2025-05-23	0	0.375	0.375	0.380	0.375	0.395	3,560,000	1,350,750	0.3794	0.375	0.375	0.380	0.375	0.395	3,560,000	0.3794	-5.06%
2025-05-22	0	0.395	0.395	0.405	0.395	0.410	3,305,000	1,326,720	0.4014	0.395	0.395	0.405	0.395	0.410	3,305,000	0.4014	-2.47%
2025-05-21	0	0.405	0.405	0.420	0.405	0.425	2,519,000	1,050,500	0.4170	0.405	0.405	0.420	0.405	0.425	2,519,000	0.4170	-3.57%
2025-05-20	0	0.420	0.420	0.440	0.420	0.450	3,940,000	1,708,050	0.4335	0.420	0.420	0.440	0.420	0.450	3,940,000	0.4335	-4.55%
2025-05-19	0	0.440	0.440	0.450	0.440	0.450	134,000	58,940	0.4399	0.440	0.440	0.450	0.440	0.450	134,000	0.4399	0.00%
2025-05-16	0	0.440	0.440	0.450	0.440	0.450	170,000	75,850	0.4462	0.440	0.440	0.450	0.440	0.450	170,000	0.4462	0.00%
2025-05-15	0	0.440	0.440	0.445	0.440	0.445	30,000	13,300	0.4433	0.440	0.440	0.445	0.440	0.445	30,000	0.4433	0.00%
2025-05-14	0	0.440	0.440	0.450	0.440	0.450	400,000	178,400	0.4460	0.440	0.440	0.450	0.440	0.450	400,000	0.4460	0.00%
2025-05-13	0	0.440	0.440	0.450	0.435	0.480	1,180,000	521,750	0.4422	0.440	0.440	0.450	0.435	0.480	1,180,000	0.4422	-2.22%
2025-05-12	0	0.450	0.450	0.480	0.450	0.455	95,000	42,850	0.4511	0.450	0.450	0.480	0.450	0.455	95,000	0.4511	0.00%
2025-05-09	0	0.450	0.450	0.465	0.450	0.470	140,000	63,950	0.4568	0.450	0.450	0.465	0.450	0.470	140,000	0.4568	0.00%
2025-05-08	0	0.450	0.450	0.460	0.445	0.480	270,000	122,850	0.4550	0.450	0.450	0.460	0.445	0.480	270,000	0.4550	2.27%
2025-05-07	0	0.440	0.445	0.450	0.440	0.500	840,000	391,950	0.4666	0.440	0.445	0.450	0.440	0.500	840,000	0.4666	-6.38%
2025-05-06	0	0.470	0.470	0.480	0.465	0.510	1,980,000	945,100	0.4773	0.470	0.470	0.480	0.465	0.510	1,980,000	0.4773	-6.00%
2025-05-02	0	0.500	0.500	0.530	0.500	0.600	750,000	416,300	0.5551	0.500	0.500	0.530	0.500	0.600	750,000	0.5551	-13.79%
2025-04-30	0	0.580	0.580	0.590	0.500	0.600	958,000	532,210	0.5555	0.580	0.580	0.590	0.500	0.600	958,000	0.5555	13.73%
2025-04-29	0	0.510	0.495	0.520	0.485	0.510	234,100	118,937	0.5081	0.510	0.495	0.520	0.485	0.510	234,100	0.5081	0.00%
2025-04-28	0	0.510	0.490	0.510	0.460	0.510	692,000	337,500	0.4877	0.510	0.490	0.510	0.460	0.510	692,000	0.4877	3.03%
2025-04-25	0	0.495	0.490	0.510	0.485	0.510	476,000	236,105	0.4960	0.495	0.490	0.510	0.485	0.510	476,000	0.4960	0.00%
2025-04-24	0	0.495	0.495	0.500	0.485	0.500	606,000	301,275	0.4972	0.495	0.495	0.500	0.485	0.500	606,000	0.4972	0.00%
2025-04-23	0	0.495	0.485	0.500	0.485	0.500	190,000	93,555	0.4924	0.495	0.485	0.500	0.485	0.500	190,000	0.4924	2.06%
2025-04-22	0	0.485	0.485	0.510	0.485	0.510	380,000	190,400	0.5011	0.485	0.485	0.510	0.485	0.510	380,000	0.5011	0.00%
2025-04-17	0	0.485	0.485	0.510	0.480	0.540	375,000	189,090	0.5042	0.485	0.485	0.510	0.480	0.540	375,000	0.5042	-3.00%
2025-04-16	0	0.500	0.490	0.510	0.480	0.520	478,000	239,090	0.5002	0.500	0.490	0.510	0.480	0.520	478,000	0.5002	-5.66%
2025-04-15	0	0.530	0.500	0.540	0.445	0.610	2,631,100	1,309,543	0.4977	0.530	0.500	0.540	0.445	0.610	2,631,100	0.4977	-7.02%
2025-04-14	0	0.570	0.540	0.570	0.425	0.650	2,750,000	1,491,220	0.5423	0.570	0.540	0.570	0.425	0.650	2,750,000	0.5423	46.15%
2025-04-11	0	0.390	0.390	0.395	0.380	0.410	2,515,000	989,855	0.3936	0.390	0.390	0.395	0.380	0.410	2,515,000	0.3936	0.00%
2025-04-10	0	0.390	0.390	0.400	0.375	0.410	2,414,000	950,420	0.3937	0.390	0.390	0.400	0.375	0.410	2,414,000	0.3937	-1.27%
2025-04-09	0	0.395	0.390	0.395	0.355	0.450	4,160,000	1,669,750	0.4014	0.395	0.390	0.395	0.355	0.450	4,160,000	0.4014	-12.22%
2025-04-08	0	0.450	0.450	0.480	0.440	0.480	942,000	433,650	0.4604	0.450	0.450	0.480	0.440	0.480	942,000	0.4604	0.00%
2025-04-07	0	0.450	0.450	0.470	0.450	0.480	304,000	137,660	0.4528	0.450	0.450	0.470	0.450	0.480	304,000	0.4528	-6.25%
2025-04-03	0	0.480	0.480	0.520	0.470	0.530	330,000	164,650	0.4989	0.480	0.480	0.520	0.470	0.530	330,000	0.4989	-5.88%
2025-04-02	0	0.510	0.470	0.520	0.455	0.540	1,360,000	669,100	0.4920	0.510	0.470	0.520	0.455	0.540	1,360,000	0.4920	4.08%
2025-04-01	0	0.490	0.490	0.500	0.500	0.540	330,000	168,800	0.5115	0.490	0.490	0.500	0.500	0.540	330,000	0.5115	-7.55%
2025-03-31	0	0.530	0.530	0.550	0.500	0.540	770,000	404,800	0.5257	0.530	0.530	0.550	0.500	0.540	770,000	0.5257	-5.36%
2025-03-28	0	0.560	0.550	0.560	0.520	0.580	570,000	320,300	0.5619	0.560	0.550	0.560	0.520	0.580	570,000	0.5619	-8.20%
2025-03-27	0	0.610	0.590	0.650	0.590	0.650	410,000	257,900	0.6290	0.610	0.590	0.650	0.590	0.650	410,000	0.6290	3.39%
2025-03-26	0	0.590	0.570	0.590	0.500	0.590	764,000	425,420	0.5568	0.590	0.570	0.590	0.500	0.590	764,000	0.5568	0.00%
2025-03-25	0	0.590	0.590	0.600	0.590	0.670	650,000	414,600	0.6378	0.590	0.590	0.600	0.590	0.670	650,000	0.6378	-11.94%
2025-03-24	0	0.670	0.650	0.670	0.650	0.670	80,000	52,500	0.6563	0.670	0.650	0.670	0.650	0.670	80,000	0.6563	0.00%
2025-03-21	0	0.670	0.670	0.680	0.670	0.690	266,000	180,140	0.6772	0.670	0.670	0.680	0.670	0.690	266,000	0.6772	0.00%
2025-03-20	0	0.670	0.670	0.680	0.650	0.730	200,000	135,100	0.6755	0.670	0.670	0.680	0.650	0.730	200,000	0.6755	0.00%
2025-03-19	0	0.670	0.660	0.680	0.670	0.700	588,000	404,350	0.6877	0.670	0.660	0.680	0.670	0.700	588,000	0.6877	-4.29%
2025-03-18	0	0.700	0.700	0.720	0.700	0.730	470,000	334,800	0.7123	0.700	0.700	0.720	0.700	0.730	470,000	0.7123	-1.41%
2025-03-17	0	0.710	0.700	0.710	0.700	0.730	100,000	71,900	0.7190	0.710	0.700	0.710	0.700	0.730	100,000	0.7190	-2.74%
2025-03-14	0	0.730	0.710	0.730	0.700	0.730	70,000	50,400	0.7200	0.730	0.710	0.730	0.700	0.730	70,000	0.7200	4.29%
2025-03-13	0	0.700	0.700	0.750	0.700	0.730	150,000	107,100	0.7140	0.700	0.700	0.750	0.700	0.730	150,000	0.7140	-7.89%
2025-03-12	0	0.760	0.720	0.770	0.700	0.760	30,000	22,200	0.7400	0.760	0.720	0.770	0.700	0.760	30,000	0.7400	0.00%
2025-03-11	0	0.760	0.700	0.770	0.700	0.730	130,000	94,000	0.7231	0.760	0.700	0.770	0.700	0.730	130,000	0.7231	-1.30%
2025-03-10	0	0.770	0.730	0.780	0.730	0.760	324,000	240,600	0.7426	0.770	0.730	0.780	0.730	0.760	324,000	0.7426	-1.28%
2025-03-07	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	0.00%
2025-03-06	0	0.780	0.730	0.780	0.740	0.780	274,000	203,180	0.7415	0.780	0.730	0.780	0.740	0.780	274,000	0.7415	0.00%
2025-03-05	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2025-03-04	0	0.780	0.750	0.790	0.780	0.780	20,000	15,600	0.7800	0.780	0.750	0.790	0.780	0.780	20,000	0.7800	-1.27%
2025-03-03	0	0.790	0.740	0.800	0.740	0.780	33,000	24,730	0.7494	0.790	0.740	0.800	0.740	0.780	33,000	0.7494	0.00%
2025-02-28	0	0.790	0.730	0.790	0.780	0.800	117,000	92,450	0.7902	0.790	0.730	0.790	0.780	0.800	117,000	0.7902	1.28%
2025-02-27	0	0.780	0.730	0.790	0.780	0.780	10,000	7,800	0.7800	0.780	0.730	0.790	0.780	0.780	10,000	0.7800	-1.27%
2025-02-26	0	0.790	0.750	0.800	0.730	0.800	240,000	188,200	0.7842	0.790	0.750	0.800	0.730	0.800	240,000	0.7842	3.95%
2025-02-25	0	0.760	0.730	0.770	0.760	0.760	80,000	60,800	0.7600	0.760	0.730	0.770	0.760	0.760	80,000	0.7600	-1.30%
2025-02-24	0	0.770	0.720	0.770	0.690	0.770	131,000	96,900	0.7397	0.770	0.720	0.770	0.690	0.770	131,000	0.7397	-1.28%
2025-02-21	0	0.780	0.750	0.790	0.760	0.760	200,000	152,000	0.7600	0.780	0.750	0.790	0.760	0.760	200,000	0.7600	-1.27%
2025-02-20	0	0.790	0.760	0.800	0.760	0.850	436,000	339,200	0.7780	0.790	0.760	0.800	0.760	0.850	436,000	0.7780	3.95%
2025-02-19	0	0.760	0.760	0.770	0.760	0.780	354,620	271,149	0.7646	0.760	0.760	0.770	0.760	0.780	354,620	0.7646	-2.56%
2025-02-18	0	0.780	0.770	0.790	0.770	0.770	182,000	139,250	0.7651	0.780	0.770	0.790	0.770	0.770	182,000	0.7651	-1.27%
2025-02-17	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	0.00%
2025-02-14	0	0.790	0.780	0.790	0.750	0.790	151,000	117,230	0.7764	0.790	0.780	0.790	0.750	0.790	151,000	0.7764	1.28%
2025-02-13	0	0.780	0.760	0.790	0.760	0.770	270,000	205,400	0.7607	0.780	0.760	0.790	0.760	0.770	270,000	0.7607	-2.50%
2025-02-12	0	0.800	0.760	0.800	0.800	0.800	140,000	111,600	0.7971	0.800	0.760	0.800	0.800	0.800	140,000	0.7971	0.00%
2025-02-11	0	0.800	0.760	0.800	0.760	0.800	60,000	46,800	0.7800	0.800	0.760	0.800	0.760	0.800	60,000	0.7800	1.27%
2025-02-10	0	0.790	0.760	0.800	0.760	0.800	530,000	404,500	0.7632	0.790	0.760	0.800	0.760	0.800	530,000	0.7632	-1.25%
2025-02-07	0	0.800	0.780	0.810	0.780	0.800	138,000	109,800	0.7957	0.800	0.780	0.810	0.780	0.800	138,000	0.7957	-1.23%
2025-02-06	0	0.810	0.780	0.810	0.800	0.820	70,000	56,600	0.8086	0.810	0.780	0.810	0.800	0.820	70,000	0.8086	0.00%
2025-02-05	0	0.810	0.780	0.820	0.810	0.810	60,000	48,580	0.8097	0.810	0.780	0.820	0.810	0.810	60,000	0.8097	-2.41%
2025-02-04	0	0.830	0.790	0.850	0.800	0.810	180,000	144,600	0.8033	0.830	0.790	0.850	0.800	0.810	180,000	0.8033	3.75%
2025-02-03	0	0.800	0.790	0.850	0.800	0.810	200,000	160,500	0.8025	0.800	0.790	0.850	0.800	0.810	200,000	0.8025	-5.88%
2025-01-28	0	0.850	0.790	0.860	0.790	0.820	318,000	251,660	0.7914	0.850	0.790	0.860	0.790	0.820	318,000	0.7914	-1.16%
2025-01-27	0	0.860	0.810	0.880	0.690	0.820	330,000	260,600	0.7897	0.860	0.810	0.880	0.690	0.820	330,000	0.7897	-6.52%
2025-01-24	0	0.920	0.900	0.920	0.900	1.450	2,579,000	2,567,020	0.9954	0.920	0.900	0.920	0.900	1.450	2,579,000	0.9954	4.55%
2025-01-23	1	-	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2025-01-15	0	0.880	0.760	0.920	0.880	0.880	50,000	44,000	0.8800	0.880	0.760	0.920	0.880	0.880	50,000	0.8800	0.00%
2025-01-14	0	0.880	0.780	0.980	-	-	0	0	-	0.880	0.780	0.980	-	-	0	-	0.00%
2025-01-13	0	0.880	0.800	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.800	0.880	0.880	0.880	10,000	0.8800	0.00%
2025-01-10	0	0.880	0.840	0.880	0.860	0.890	380,000	331,300	0.8718	0.880	0.840	0.880	0.860	0.890	380,000	0.8718	2.33%
2025-01-09	0	0.860	0.820	0.860	-	-	3,000	2,370	0.7900	0.860	0.820	0.860	-	-	3,000	0.7900	0.00%
2025-01-08	0	0.860	0.860	0.900	0.860	0.930	150,000	134,500	0.8967	0.860	0.860	0.900	0.860	0.930	150,000	0.8967	-7.53%
2025-01-07	0	0.930	0.890	0.950	0.900	0.970	1,010,000	940,300	0.9310	0.930	0.890	0.950	0.900	0.970	1,010,000	0.9310	3.33%
2025-01-06	0	0.900	0.880	0.900	0.880	0.900	300,000	265,800	0.8860	0.900	0.880	0.900	0.880	0.900	300,000	0.8860	3.45%
2025-01-03	0	0.870	0.830	0.880	0.860	0.860	60,000	51,600	0.8600	0.870	0.830	0.880	0.860	0.860	60,000	0.8600	1.16%
2025-01-02	0	0.860	0.820	0.870	0.830	0.900	340,000	290,800	0.8553	0.860	0.820	0.870	0.830	0.900	340,000	0.8553	-1.15%
2024-12-31	0	0.870	0.790	0.880	-	-	0	0	-	0.870	0.790	0.880	-	-	0	-	1.16%
2024-12-30	0	0.860	0.780	0.870	0.860	0.870	50,000	43,200	0.8640	0.860	0.780	0.870	0.860	0.870	50,000	0.8640	-1.15%
2024-12-27	0	0.870	0.790	0.870	0.870	0.870	60,000	52,200	0.8700	0.870	0.790	0.870	0.870	0.870	60,000	0.8700	0.00%
2024-12-24	0	0.870	0.860	0.870	0.870	0.870	75,000	65,250	0.8700	0.870	0.860	0.870	0.870	0.870	75,000	0.8700	0.00%
2024-12-23	0	0.870	0.870	0.880	0.860	0.890	262,000	229,340	0.8753	0.870	0.870	0.880	0.860	0.890	262,000	0.8753	-2.25%
2024-12-20	0	0.890	0.880	0.890	0.890	0.900	275,000	246,100	0.8949	0.890	0.880	0.890	0.890	0.900	275,000	0.8949	-2.20%
2024-12-19	0	0.910	0.900	0.920	0.900	0.910	266,000	239,720	0.9012	0.910	0.900	0.920	0.900	0.910	266,000	0.9012	-1.09%
2024-12-18	0	0.920	0.900	0.920	0.900	0.920	100,000	91,800	0.9180	0.920	0.900	0.920	0.900	0.920	100,000	0.9180	-1.08%
2024-12-17	0	0.930	0.920	0.930	0.900	0.930	470,000	428,800	0.9123	0.930	0.920	0.930	0.900	0.930	470,000	0.9123	2.20%
2024-12-16	0	0.910	0.910	0.920	0.910	0.920	266,000	241,980	0.9097	0.910	0.910	0.920	0.910	0.920	266,000	0.9097	-1.09%
2024-12-13	0	0.920	0.910	0.940	0.910	0.920	350,000	321,900	0.9197	0.920	0.910	0.940	0.910	0.920	350,000	0.9197	1.10%
2024-12-12	0	0.910	0.910	0.920	0.900	0.920	510,000	460,900	0.9037	0.910	0.910	0.920	0.900	0.920	510,000	0.9037	-1.09%
2024-12-11	0	0.920	0.900	0.920	0.900	0.980	320,000	297,200	0.9288	0.920	0.900	0.920	0.900	0.980	320,000	0.9288	-1.08%
2024-12-10	0	0.930	0.910	0.930	0.760	0.970	360,000	326,800	0.9078	0.930	0.910	0.930	0.760	0.970	360,000	0.9078	3.33%
2024-12-09	0	0.900	0.830	0.900	0.800	0.900	1,099,000	937,880	0.8534	0.900	0.830	0.900	0.800	0.900	1,099,000	0.8534	-2.17%
2024-12-06	0	0.920	0.900	0.920	0.900	1.030	3,006,000	2,886,180	0.9601	0.920	0.900	0.920	0.900	1.030	3,006,000	0.9601	1.10%
2024-12-05	0	0.910	0.710	0.910	0.690	0.910	860,000	697,900	0.8115	0.910	0.710	0.910	0.690	0.910	860,000	0.8115	24.66%
2024-12-04	0	0.730	0.690	0.750	0.650	0.730	876,000	602,580	0.6879	0.730	0.690	0.750	0.650	0.730	876,000	0.6879	1.39%
2024-12-03	0	0.720	0.710	0.720	0.580	0.800	1,231,000	879,180	0.7142	0.720	0.710	0.720	0.580	0.800	1,231,000	0.7142	35.85%
2024-12-02	0	0.530	0.490	0.560	0.420	0.550	2,850,000	1,301,100	0.4565	0.530	0.490	0.560	0.420	0.550	2,850,000	0.4565	10.42%
2024-11-29	0	0.480	0.460	0.480	0.460	0.640	3,950,000	2,073,550	0.5249	0.480	0.460	0.480	0.460	0.640	3,950,000	0.5249	-25.00%
2024-11-28	0	0.640	0.630	0.670	0.640	0.720	2,592,000	1,799,700	0.6943	0.640	0.630	0.670	0.640	0.720	2,592,000	0.6943	-5.88%
2024-11-27	0	0.680	0.680	0.690	0.680	0.780	900,000	629,600	0.6996	0.680	0.680	0.690	0.680	0.780	900,000	0.6996	-12.82%
2024-11-26	0	0.780	0.750	0.780	0.780	0.810	198,000	156,420	0.7900	0.780	0.750	0.780	0.780	0.810	198,000	0.7900	-6.02%
2024-11-25	0	0.830	0.700	0.830	0.820	0.840	370,000	306,700	0.8289	0.830	0.700	0.830	0.820	0.840	370,000	0.8289	0.00%
2024-11-22	0	0.830	0.750	0.830	0.810	0.860	1,201,000	1,018,660	0.8482	0.830	0.750	0.830	0.810	0.860	1,201,000	0.8482	-2.35%
2024-11-21	0	0.850	0.850	0.880	0.850	0.880	249,000	218,040	0.8757	0.850	0.850	0.880	0.850	0.880	249,000	0.8757	1.19%
2024-11-20	0	0.840	0.820	0.850	0.840	0.850	280,000	237,200	0.8471	0.840	0.820	0.850	0.840	0.850	280,000	0.8471	0.00%
2024-11-19	0	0.840	0.800	0.840	0.840	0.870	255,000	219,100	0.8592	0.840	0.800	0.840	0.840	0.870	255,000	0.8592	-2.33%
2024-11-18	0	0.860	0.840	0.900	0.860	0.870	170,000	146,800	0.8635	0.860	0.840	0.900	0.860	0.870	170,000	0.8635	0.00%
2024-11-15	0	0.860	0.860	0.900	0.860	0.900	240,000	210,700	0.8779	0.860	0.860	0.900	0.860	0.900	240,000	0.8779	0.00%
2024-11-14	0	0.860	0.850	0.900	0.860	0.860	430,000	369,800	0.8600	0.860	0.850	0.900	0.860	0.860	430,000	0.8600	0.00%
2024-11-13	0	0.860	0.860	0.890	0.860	0.910	120,000	106,500	0.8875	0.860	0.860	0.890	0.860	0.910	120,000	0.8875	-6.52%
2024-11-12	0	0.920	0.890	0.920	0.850	0.920	372,000	328,560	0.8832	0.920	0.890	0.920	0.850	0.920	372,000	0.8832	2.22%
2024-11-11	0	0.900	0.880	0.950	0.890	0.920	280,000	250,320	0.8940	0.900	0.880	0.950	0.890	0.920	280,000	0.8940	2.27%
2024-11-08	0	0.880	0.880	0.900	0.850	0.900	370,000	322,200	0.8708	0.880	0.880	0.900	0.850	0.900	370,000	0.8708	-2.22%
2024-11-07	0	0.900	0.870	0.900	0.880	0.900	180,000	159,900	0.8883	0.900	0.870	0.900	0.880	0.900	180,000	0.8883	-1.10%
2024-11-06	0	0.910	0.870	0.920	0.910	0.910	140,000	127,400	0.9100	0.910	0.870	0.920	0.910	0.910	140,000	0.9100	-1.09%
2024-11-05	0	0.920	0.890	0.940	0.910	0.920	190,000	174,700	0.9195	0.920	0.890	0.940	0.910	0.920	190,000	0.9195	-2.13%
2024-11-04	0	0.940	0.880	0.950	0.890	0.940	126,000	113,160	0.8981	0.940	0.880	0.950	0.890	0.940	126,000	0.8981	2.17%
2024-11-01	0	0.920	0.910	0.990	0.890	1.000	612,000	564,730	0.9228	0.920	0.910	0.990	0.890	1.000	612,000	0.9228	3.37%
2024-10-31	0	0.890	0.860	0.920	0.800	0.890	330,000	278,300	0.8433	0.890	0.860	0.920	0.800	0.890	330,000	0.8433	0.00%
2024-10-30	0	0.890	0.850	0.890	0.890	0.890	110,000	97,900	0.8900	0.890	0.850	0.890	0.890	0.890	110,000	0.8900	5.95%
2024-10-29	0	0.840	0.800	0.900	0.840	0.860	70,000	59,600	0.8514	0.840	0.800	0.900	0.840	0.860	70,000	0.8514	-5.62%
2024-10-28	0	0.890	0.850	0.890	0.850	0.890	130,000	113,700	0.8746	0.890	0.850	0.890	0.850	0.890	130,000	0.8746	2.30%
2024-10-25	0	0.870	0.860	0.900	0.860	0.900	190,000	165,100	0.8689	0.870	0.860	0.900	0.860	0.900	190,000	0.8689	1.16%
2024-10-24	0	0.860	0.860	0.890	0.860	0.890	180,000	157,900	0.8772	0.860	0.860	0.890	0.860	0.890	180,000	0.8772	-5.49%
2024-10-23	0	0.910	0.860	0.910	0.860	0.910	193,000	170,890	0.8854	0.910	0.860	0.910	0.860	0.910	193,000	0.8854	2.25%
2024-10-22	0	0.890	0.860	0.890	0.860	0.910	219,000	193,660	0.8843	0.890	0.860	0.890	0.860	0.910	219,000	0.8843	0.00%
2024-10-21	0	0.890	0.880	0.920	0.860	0.900	264,000	235,500	0.8920	0.890	0.880	0.920	0.860	0.900	264,000	0.8920	1.14%
2024-10-18	0	0.880	0.880	0.900	0.870	0.900	280,000	247,800	0.8850	0.880	0.880	0.900	0.870	0.900	280,000	0.8850	-6.38%
2024-10-17	0	0.940	0.860	0.950	0.880	0.990	221,000	206,360	0.9338	0.940	0.860	0.950	0.880	0.990	221,000	0.9338	3.30%
2024-10-16	0	0.910	0.900	0.940	0.910	0.910	64,000	58,080	0.9075	0.910	0.900	0.940	0.910	0.910	64,000	0.9075	1.11%
2024-10-15	0	0.900	0.900	0.940	0.890	0.940	793,000	742,850	0.9368	0.900	0.900	0.940	0.890	0.940	793,000	0.9368	1.12%
2024-10-14	0	0.890	0.890	0.940	0.890	0.940	445,000	416,050	0.9349	0.890	0.890	0.940	0.890	0.940	445,000	0.9349	-5.32%
2024-10-10	0	0.940	0.940	0.960	0.930	0.960	649,000	617,400	0.9513	0.940	0.940	0.960	0.930	0.960	649,000	0.9513	-1.05%
2024-10-09	0	0.950	0.920	0.950	0.930	0.970	822,000	784,390	0.9542	0.950	0.920	0.950	0.930	0.970	822,000	0.9542	4.40%
2024-10-08	0	0.910	0.910	0.950	0.910	0.990	699,000	663,790	0.9496	0.910	0.910	0.950	0.910	0.990	699,000	0.9496	-2.15%
2024-10-07	0	0.930	0.930	0.970	0.890	0.930	357,000	324,890	0.9101	0.930	0.930	0.970	0.890	0.930	357,000	0.9101	2.20%
2024-10-04	0	0.910	0.890	0.910	0.820	0.910	252,000	223,550	0.8871	0.910	0.890	0.910	0.820	0.910	252,000	0.8871	2.25%
2024-10-03	0	0.890	0.890	0.910	0.880	0.890	330,000	291,120	0.8822	0.890	0.890	0.910	0.880	0.890	330,000	0.8822	0.00%
2024-10-02	0	0.890	0.890	0.910	0.890	0.970	1,263,000	1,203,340	0.9528	0.890	0.890	0.910	0.890	0.970	1,263,000	0.9528	-6.32%
2024-09-30	0	0.950	0.950	1.000	0.950	1.020	1,170,000	1,142,100	0.9762	0.950	0.950	1.000	0.950	1.020	1,170,000	0.9762	0.00%
2024-09-27	0	0.950	0.950	0.990	0.830	1.010	868,000	829,650	0.9558	0.950	0.950	0.990	0.830	1.010	868,000	0.9558	14.46%
2024-09-26	0	0.830	0.740	0.830	0.700	0.830	614,000	447,900	0.7295	0.830	0.740	0.830	0.700	0.830	614,000	0.7295	12.16%
2024-09-25	0	0.740	0.710	0.740	0.720	0.770	495,000	366,700	0.7408	0.740	0.710	0.740	0.720	0.770	495,000	0.7408	-1.33%
2024-09-24	0	0.750	0.720	0.750	0.680	0.850	913,000	668,520	0.7322	0.750	0.720	0.750	0.680	0.850	913,000	0.7322	-10.71%
2024-09-23	0	0.840	0.840	0.870	0.840	0.930	1,300,000	1,143,750	0.8798	0.840	0.840	0.870	0.840	0.930	1,300,000	0.8798	-7.69%
2024-09-20	0	0.910	0.910	0.970	0.830	1.110	4,537,600	4,206,296	0.9270	0.910	0.910	0.970	0.830	1.110	4,537,600	0.9270	-10.78%
2024-09-19	0	1.020	1.020	1.030	1.010	1.330	4,883,000	6,144,190	1.2583	1.020	1.020	1.030	1.010	1.330	4,883,000	1.2583	-15.00%
2024-09-17	0	1.200	1.190	1.200	1.070	1.200	3,366,000	3,804,350	1.1302	1.200	1.190	1.200	1.070	1.200	3,366,000	1.1302	11.11%
2024-09-16	0	1.080	1.050	1.080	0.880	1.080	3,973,000	3,973,390	1.0001	1.080	1.050	1.080	0.880	1.080	3,973,000	1.0001	30.12%
2024-09-13	0	0.830	0.810	0.830	0.650	0.840	3,774,000	2,808,820	0.7443	0.830	0.810	0.830	0.650	0.840	3,774,000	0.7443	27.69%
2024-09-12	0	0.650	0.620	0.650	0.520	0.660	1,760,000	1,088,440	0.6184	0.650	0.620	0.650	0.520	0.660	1,760,000	0.6184	25.00%
2024-09-11	0	0.520	0.495	0.520	0.370	0.570	1,700,000	823,685	0.4845	0.520	0.495	0.520	0.370	0.570	1,700,000	0.4845	40.54%
2024-09-10	0	0.370	0.365	-	0.330	0.370	416,000	141,400	0.3399	0.370	0.365	-	0.330	0.370	416,000	0.3399	12.12%
2024-09-09	0	0.330	0.290	0.350	0.330	0.330	10,000	3,300	0.3300	0.330	0.290	0.350	0.330	0.330	10,000	0.3300	4.76%
2024-09-05	0	0.315	0.290	0.350	0.285	0.315	20,000	6,000	0.3000	0.315	0.290	0.350	0.285	0.315	20,000	0.3000	0.00%
2024-09-04	0	0.315	0.285	0.300	0.330	0.330	14,000	4,400	0.3143	0.315	0.285	0.300	0.330	0.330	14,000	0.3143	6.78%
2024-09-03	0	0.295	0.285	0.350	0.290	0.290	70,000	20,300	0.2900	0.295	0.285	0.350	0.290	0.290	70,000	0.2900	0.00%
2024-09-02	0	0.295	0.285	0.340	0.295	0.300	110,000	32,500	0.2955	0.295	0.285	0.340	0.295	0.300	110,000	0.2955	-13.24%
2024-08-30	0	0.340	0.285	0.345	0.300	0.340	25,000	7,750	0.3100	0.340	0.285	0.345	0.300	0.340	25,000	0.3100	-1.45%
2024-08-29	0	0.345	0.260	0.350	0.280	0.345	136,000	40,680	0.2991	0.345	0.260	0.350	0.280	0.345	136,000	0.2991	9.52%
2024-08-28	0	0.315	0.280	0.320	0.290	0.315	30,000	8,950	0.2983	0.315	0.280	0.320	0.290	0.315	30,000	0.2983	-5.97%
2024-08-27	0	0.335	0.250	0.350	0.310	0.335	123,000	38,110	0.3098	0.335	0.250	0.350	0.310	0.335	123,000	0.3098	8.06%
2024-08-26	0	0.310	0.310	0.320	0.310	0.310	102,000	31,380	0.3076	0.310	0.310	0.320	0.310	0.310	102,000	0.3076	-4.62%
2024-08-23	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2024-08-22	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2024-08-21	0	0.325	0.310	0.340	0.310	0.315	38,000	11,670	0.3071	0.325	0.310	0.340	0.310	0.315	38,000	0.3071	0.00%
2024-08-20	0	0.325	0.310	0.340	0.310	0.310	70,000	21,700	0.3100	0.325	0.310	0.340	0.310	0.310	70,000	0.3100	-1.52%
2024-08-19	0	0.330	0.295	0.345	0.310	0.330	40,000	12,600	0.3150	0.330	0.295	0.345	0.310	0.330	40,000	0.3150	11.86%
2024-08-16	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2024-08-15	0	0.295	0.295	0.310	0.285	0.295	136,000	39,460	0.2901	0.295	0.295	0.310	0.285	0.295	136,000	0.2901	5.36%
2024-08-14	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2024-08-13	0	0.280	0.260	0.300	0.280	0.280	10,000	2,800	0.2800	0.280	0.260	0.300	0.280	0.280	10,000	0.2800	-6.67%
2024-08-12	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2024-08-09	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-08-08	0	0.300	0.290	0.300	0.280	0.300	22,000	6,340	0.2882	0.300	0.290	0.300	0.280	0.300	22,000	0.2882	-9.09%
2024-08-07	0	0.330	0.280	0.340	-	-	0	0	-	0.330	0.280	0.340	-	-	0	-	0.00%
2024-08-06	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	-1.49%
2024-08-05	0	0.335	-	0.335	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2024-08-02	0	0.335	0.270	0.335	-	-	0	0	-	0.335	0.270	0.335	-	-	0	-	0.00%
2024-08-01	0	0.335	0.300	0.340	0.300	0.335	36,000	10,855	0.3015	0.335	0.300	0.340	0.300	0.335	36,000	0.3015	-1.47%
2024-07-31	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-07-30	0	0.340	0.285	0.340	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	-1.45%
2024-07-29	0	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-07-26	0	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-07-25	0	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-07-24	0	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2024-07-23	0	0.345	0.300	0.345	0.345	0.350	110,000	38,000	0.3455	0.345	0.300	0.345	0.345	0.350	110,000	0.3455	0.00%
2024-07-22	0	0.345	0.255	0.350	0.345	0.345	100,000	34,500	0.3450	0.345	0.255	0.350	0.345	0.345	100,000	0.3450	0.00%
2024-07-19	0	0.345	0.285	0.345	-	-	1,000	265	0.2650	0.345	0.285	0.345	-	-	1,000	0.2650	-2.82%
2024-07-18	0	0.355	0.265	0.355	-	-	0	0	-	0.355	0.265	0.355	-	-	0	-	-2.74%
2024-07-17	0	0.365	0.255	0.365	-	-	0	0	-	0.365	0.255	0.365	-	-	0	-	-5.19%
2024-07-16	0	0.385	0.255	0.370	0.350	0.385	20,000	7,350	0.3675	0.385	0.255	0.370	0.350	0.385	20,000	0.3675	22.22%
2024-07-15	0	0.315	0.250	0.340	-	-	0	0	-	0.315	0.250	0.340	-	-	0	-	0.00%
2024-07-12	0	0.315	0.275	0.315	-	-	8,000	2,040	0.2550	0.315	0.275	0.315	-	-	8,000	0.2550	0.00%
2024-07-11	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2024-07-10	0	0.315	0.260	0.325	0.315	0.315	10,000	3,150	0.3150	0.315	0.260	0.325	0.315	0.315	10,000	0.3150	6.78%
2024-07-09	0	0.295	0.270	0.320	0.270	0.270	20,000	5,400	0.2700	0.295	0.270	0.320	0.270	0.270	20,000	0.2700	7.27%
2024-07-08	0	0.275	0.265	0.300	0.260	0.295	42,000	11,465	0.2730	0.275	0.265	0.300	0.260	0.295	42,000	0.2730	-5.17%
2024-07-05	0	0.290	0.270	0.295	0.250	0.290	90,000	23,300	0.2589	0.290	0.270	0.295	0.250	0.290	90,000	0.2589	-1.69%
2024-07-04	0	0.295	0.260	0.300	0.290	0.295	2,190,000	635,150	0.2900	0.295	0.260	0.300	0.290	0.295	2,190,000	0.2900	-1.67%
2024-07-03	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-07-02	0	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2024-06-28	0	0.300	0.255	0.305	-	-	0	0	-	0.300	0.255	0.305	-	-	0	-	0.00%
2024-06-27	0	0.300	0.246	0.300	-	-	2,000	470	0.2350	0.300	0.246	0.300	-	-	2,000	0.2350	-1.64%
2024-06-26	0	0.305	0.246	0.305	-	-	5,000	1,190	0.2380	0.305	0.246	0.305	-	-	5,000	0.2380	0.00%
2024-06-25	0	0.305	0.245	0.315	-	-	0	0	-	0.305	0.245	0.315	-	-	0	-	5.17%
2024-06-24	0	0.290	0.246	0.295	-	-	0	0	-	0.290	0.246	0.295	-	-	0	-	0.00%
2024-06-21	0	0.290	0.270	0.305	0.290	0.290	13,000	3,660	0.2815	0.290	0.270	0.305	0.290	0.290	13,000	0.2815	-4.92%
2024-06-20	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	-1.61%
2024-06-19	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2024-06-18	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2024-06-17	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2024-06-14	0	0.315	0.270	0.315	-	-	2,000	580	0.2900	0.315	0.270	0.315	-	-	2,000	0.2900	0.00%
2024-06-13	0	0.315	0.175	0.315	0.315	0.315	10,000	3,150	0.3150	0.315	0.175	0.315	0.315	0.315	10,000	0.3150	0.00%
2024-06-12	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2024-06-11	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2024-06-07	0	0.315	0.260	0.350	-	-	0	0	-	0.315	0.260	0.350	-	-	0	-	6.78%
2024-06-06	0	0.295	0.270	0.305	-	-	0	0	-	0.295	0.270	0.305	-	-	0	-	0.00%
2024-06-05	0	0.295	0.270	0.300	0.285	0.285	20,000	5,700	0.2850	0.295	0.270	0.300	0.285	0.285	20,000	0.2850	1.72%
2024-06-04	0	0.290	0.280	0.300	0.280	0.280	26,000	7,200	0.2769	0.290	0.280	0.300	0.280	0.280	26,000	0.2769	-4.92%
2024-06-03	0	0.305	0.250	0.305	0.305	0.305	100,000	30,500	0.3050	0.305	0.250	0.305	0.305	0.305	100,000	0.3050	0.00%
2024-05-31	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	-1.61%
2024-05-30	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-1.59%
2024-05-29	0	0.315	0.270	0.325	-	-	0	0	-	0.315	0.270	0.325	-	-	0	-	0.00%
2024-05-28	0	0.315	0.265	0.325	0.315	0.315	10,000	3,150	0.3150	0.315	0.265	0.325	0.315	0.315	10,000	0.3150	10.53%
2024-05-27	0	0.285	0.285	0.325	0.285	0.285	40,000	11,400	0.2850	0.285	0.285	0.325	0.285	0.285	40,000	0.2850	0.00%
2024-05-24	0	0.285	0.265	0.295	0.280	0.285	30,000	8,385	0.2795	0.285	0.265	0.295	0.280	0.285	30,000	0.2795	-5.00%
2024-05-23	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2024-05-22	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-4.76%
2024-05-21	0	0.315	0.285	0.325	0.285	0.315	107,000	30,838	0.2882	0.315	0.285	0.325	0.285	0.315	107,000	0.2882	8.62%
2024-05-20	0	0.290	0.280	0.285	0.275	0.290	90,000	25,150	0.2794	0.290	0.280	0.285	0.275	0.290	90,000	0.2794	-10.77%
2024-05-17	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2024-05-16	0	0.325	0.280	0.330	-	-	0	0	-	0.325	0.280	0.330	-	-	0	-	0.00%
2024-05-14	0	0.325	0.275	0.330	0.325	0.325	20,000	6,500	0.3250	0.325	0.275	0.330	0.325	0.325	20,000	0.3250	0.00%
2024-05-13	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	-1.52%
2024-05-10	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	-1.49%
2024-05-09	0	0.335	0.295	0.335	-	-	15,000	4,525	0.3017	0.335	0.295	0.335	-	-	15,000	0.3017	0.00%
2024-05-08	0	0.335	0.310	0.345	0.315	0.315	10,000	3,150	0.3150	0.335	0.310	0.345	0.315	0.315	10,000	0.3150	4.69%
2024-05-07	0	0.320	0.310	0.330	0.310	0.315	20,000	6,250	0.3125	0.320	0.310	0.330	0.310	0.315	20,000	0.3125	3.23%
2024-05-06	0	0.310	0.300	0.325	0.310	0.310	10,000	3,100	0.3100	0.310	0.300	0.325	0.310	0.310	10,000	0.3100	0.00%
2024-05-03	0	0.310	0.300	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	0.300	0.310	0.310	0.310	10,000	0.3100	0.00%
2024-05-02	0	0.310	0.300	0.320	0.310	0.345	317,000	100,485	0.3170	0.310	0.300	0.320	0.310	0.345	317,000	0.3170	-8.82%
2024-04-30	0	0.340	0.305	0.325	0.305	0.340	63,000	19,630	0.3116	0.340	0.305	0.325	0.305	0.340	63,000	0.3116	-5.56%
2024-04-29	0	0.360	0.305	0.375	0.360	0.360	10,000	3,600	0.3600	0.360	0.305	0.375	0.360	0.360	10,000	0.3600	2.86%
2024-04-26	0	0.350	0.325	0.355	0.300	0.350	84,000	26,110	0.3108	0.350	0.325	0.355	0.300	0.350	84,000	0.3108	-1.41%
2024-04-25	0	0.355	0.330	0.370	0.275	0.330	60,000	19,000	0.3167	0.355	0.330	0.370	0.275	0.330	60,000	0.3167	5.97%
2024-04-24	0	0.335	0.310	0.340	0.300	0.335	82,000	25,430	0.3101	0.335	0.310	0.340	0.300	0.335	82,000	0.3101	-5.63%
2024-04-23	0	0.355	0.340	0.360	0.340	0.350	60,000	20,750	0.3458	0.355	0.340	0.360	0.340	0.350	60,000	0.3458	-1.39%
2024-04-22	0	0.360	0.360	0.370	0.360	0.360	24,000	8,460	0.3525	0.360	0.360	0.370	0.360	0.360	24,000	0.3525	-12.20%
2024-04-19	0	0.410	0.335	0.410	-	-	0	0	-	0.410	0.335	0.410	-	-	0	-	-1.20%
2024-04-18	0	0.415	0.335	0.415	-	-	0	0	-	0.415	0.335	0.415	-	-	0	-	-1.19%
2024-04-17	0	0.420	0.335	0.420	0.420	0.425	1,980,000	841,400	0.4249	0.420	0.335	0.420	0.420	0.425	1,980,000	0.4249	3.70%
2024-04-16	0	0.405	0.335	0.405	-	-	0	0	-	0.405	0.335	0.405	-	-	0	-	0.00%
2024-04-15	0	0.405	0.340	0.425	-	-	0	0	-	0.405	0.340	0.425	-	-	0	-	0.00%
2024-04-12	0	0.405	0.335	0.425	-	-	0	0	-	0.405	0.335	0.425	-	-	0	-	0.00%
2024-04-11	0	0.405	0.330	0.420	0.310	0.405	60,000	20,400	0.3400	0.405	0.330	0.420	0.310	0.405	60,000	0.3400	19.12%
2024-04-10	0	0.340	0.310	0.340	0.300	0.345	108,000	35,870	0.3321	0.340	0.310	0.340	0.300	0.345	108,000	0.3321	0.00%
2024-04-09	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2024-04-08	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2024-04-05	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2024-04-03	0	0.340	0.300	0.370	-	-	0	0	-	0.340	0.300	0.370	-	-	0	-	4.62%
2024-04-02	0	0.325	0.325	0.360	0.325	0.325	120,000	39,000	0.3250	0.325	0.325	0.360	0.325	0.325	120,000	0.3250	0.00%
2024-03-28	0	0.325	0.325	0.350	0.315	0.330	83,000	26,600	0.3205	0.325	0.325	0.350	0.315	0.330	83,000	0.3205	-13.33%
2024-03-27	0	0.375	0.355	0.395	-	-	5,000	1,675	0.3350	0.375	0.355	0.395	-	-	5,000	0.3350	0.00%
2024-03-26	0	0.375	0.375	0.415	0.360	0.360	14,000	4,960	0.3543	0.375	0.375	0.415	0.360	0.360	14,000	0.3543	-12.79%
2024-03-25	0	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	0.00%
2024-03-22	0	0.430	0.385	0.450	0.380	0.380	15,000	5,750	0.3833	0.430	0.385	0.450	0.380	0.380	15,000	0.3833	2.38%
2024-03-21	0	0.420	0.375	0.420	-	-	1,000	360	0.3600	0.420	0.375	0.420	-	-	1,000	0.3600	0.00%
2024-03-20	0	0.420	0.360	0.460	-	-	0	0	-	0.420	0.360	0.460	-	-	0	-	0.00%
2024-03-19	0	0.420	0.380	0.435	0.360	0.420	155,000	61,970	0.3998	0.420	0.380	0.435	0.360	0.420	155,000	0.3998	2.44%
2024-03-18	0	0.410	0.405	0.415	0.410	0.410	10,000	4,100	0.4100	0.410	0.405	0.415	0.410	0.410	10,000	0.4100	1.23%
2024-03-15	0	0.405	0.355	0.420	-	-	0	0	-	0.405	0.355	0.420	-	-	0	-	0.00%
2024-03-14	0	0.405	0.350	0.385	0.365	0.405	40,000	15,500	0.3875	0.405	0.350	0.385	0.365	0.405	40,000	0.3875	-3.57%
2024-03-13	0	0.420	0.385	0.440	0.375	0.450	130,000	52,600	0.4046	0.420	0.385	0.440	0.375	0.450	130,000	0.4046	-9.68%
2024-03-12	0	0.465	-	0.490	0.465	0.470	70,000	32,650	0.4664	0.465	-	0.490	0.465	0.470	70,000	0.4664	-10.58%
2024-03-11	0	0.520	0.465	0.540	0.520	0.520	10,000	5,200	0.5200	0.520	0.465	0.540	0.520	0.520	10,000	0.5200	6.12%
2024-03-08	0	0.490	0.465	0.490	-	-	7,000	3,220	0.4600	0.490	0.465	0.490	-	-	7,000	0.4600	0.00%
2024-03-07	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	-1.01%
2024-03-06	0	0.495	0.465	0.500	0.470	0.495	30,000	14,450	0.4817	0.495	0.465	0.500	0.470	0.495	30,000	0.4817	-1.00%
2024-03-05	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-5.66%
2024-03-04	0	0.530	0.465	0.540	0.465	0.530	54,000	26,300	0.4870	0.530	0.465	0.540	0.465	0.530	54,000	0.4870	3.92%
2024-03-01	0	0.510	0.475	0.510	-	-	8,000	3,680	0.4600	0.510	0.475	0.510	-	-	8,000	0.4600	-3.77%
2024-02-29	0	0.530	0.475	0.550	-	-	0	0	-	0.530	0.475	0.550	-	-	0	-	1.92%
2024-02-28	0	0.520	0.475	0.530	0.520	0.520	1,620,000	842,400	0.5200	0.520	0.475	0.530	0.520	0.520	1,620,000	0.5200	4.00%
2024-02-27	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-3.85%
2024-02-26	0	0.520	0.460	0.520	-	-	10,000	4,650	0.4650	0.520	0.460	0.520	-	-	10,000	0.4650	-3.70%
2024-02-23	0	0.540	0.465	0.540	-	-	0	0	-	0.540	0.465	0.540	-	-	0	-	0.00%
2024-02-22	0	0.540	0.465	0.540	-	-	0	0	-	0.540	0.465	0.540	-	-	0	-	-1.82%
2024-02-21	0	0.550	0.465	0.550	-	-	3,000	1,350	0.4500	0.550	0.465	0.550	-	-	3,000	0.4500	0.00%
2024-02-20	0	0.550	0.470	0.550	-	-	5,000	2,500	0.5000	0.550	0.470	0.550	-	-	5,000	0.5000	0.00%
2024-02-19	0	0.550	0.475	0.550	0.540	0.550	1,600,000	879,900	0.5499	0.550	0.475	0.550	0.540	0.550	1,600,000	0.5499	3.77%
2024-02-16	0	0.530	0.520	0.540	0.520	0.550	96,000	50,250	0.5234	0.530	0.520	0.540	0.520	0.550	96,000	0.5234	-10.17%
2024-02-15	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2024-02-14	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2024-02-09	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-1.67%
2024-02-08	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	-1.64%
2024-02-07	0	0.610	0.475	0.620	0.610	0.610	10,000	6,100	0.6100	0.610	0.475	0.620	0.610	0.610	10,000	0.6100	5.17%
2024-02-06	0	0.580	0.465	0.600	0.455	0.580	20,000	10,350	0.5175	0.580	0.465	0.600	0.455	0.580	20,000	0.5175	-3.33%
2024-02-05	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-02	0	0.600	-	0.600	-	-	3,000	1,650	0.5500	0.600	-	0.600	-	-	3,000	0.5500	0.00%
2024-02-01	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-31	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-01-30	0	0.600	-	0.600	0.600	0.600	140,000	84,000	0.6000	0.600	-	0.600	0.600	0.600	140,000	0.6000	9.09%
2024-01-29	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2024-01-26	0	0.550	-	0.610	-	-	0	0	-	0.550	-	0.610	-	-	0	-	0.00%
2024-01-25	0	0.550	-	0.670	-	-	0	0	-	0.550	-	0.670	-	-	0	-	0.00%
2024-01-24	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2024-01-23	0	0.550	-	0.640	-	-	0	0	-	0.550	-	0.640	-	-	0	-	0.00%
2024-01-22	0	0.550	0.550	0.600	0.550	0.680	1,653,000	1,102,600	0.6670	0.550	0.550	0.600	0.550	0.680	1,653,000	0.6670	-3.51%
2024-01-19	0	0.570	0.480	0.570	0.475	0.580	290,000	157,100	0.5417	0.570	0.480	0.570	0.475	0.580	290,000	0.5417	20.00%
2024-01-18	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2024-01-17	0	0.475	0.410	0.475	-	-	0	0	-	0.475	0.410	0.475	-	-	0	-	0.00%
2024-01-16	0	0.475	0.475	0.490	0.470	0.500	96,000	45,600	0.4750	0.475	0.475	0.490	0.470	0.500	96,000	0.4750	-5.00%
2024-01-15	0	0.500	0.465	0.510	0.480	0.500	30,000	14,650	0.4883	0.500	0.465	0.510	0.480	0.500	30,000	0.4883	-7.41%
2024-01-12	0	0.540	0.485	0.560	-	-	0	0	-	0.540	0.485	0.560	-	-	0	-	0.00%
2024-01-11	0	0.540	0.485	0.540	0.500	0.550	219,000	110,960	0.5067	0.540	0.485	0.540	0.500	0.550	219,000	0.5067	0.00%
2024-01-10	0	0.540	0.450	0.540	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	-1.82%
2024-01-09	0	0.550	0.495	0.550	-	-	0	0	-	0.550	0.495	0.550	-	-	0	-	0.00%
2024-01-08	0	0.550	0.495	0.580	-	-	0	0	-	0.550	0.495	0.580	-	-	0	-	0.00%
2024-01-05	0	0.550	0.495	0.590	-	-	0	0	-	0.550	0.495	0.590	-	-	0	-	0.00%
2024-01-04	0	0.550	0.495	0.550	-	-	0	0	-	0.550	0.495	0.550	-	-	0	-	-1.79%
2024-01-03	0	0.560	0.495	0.560	-	-	0	0	-	0.560	0.495	0.560	-	-	0	-	0.00%
2024-01-02	0	0.560	-	0.570	0.560	0.570	60,000	33,700	0.5617	0.560	-	0.570	0.560	0.570	60,000	0.5617	-6.67%
2023-12-29	0	0.600	0.570	0.600	0.570	0.600	20,000	11,700	0.5850	0.600	0.570	0.600	0.570	0.600	20,000	0.5850	-3.23%
2023-12-28	0	0.620	0.530	0.630	0.560	0.620	70,000	39,980	0.5711	0.620	0.530	0.630	0.560	0.620	70,000	0.5711	-1.59%
2023-12-27	0	0.630	0.520	0.630	-	-	4,000	2,320	0.5800	0.630	0.520	0.630	-	-	4,000	0.5800	-1.56%
2023-12-22	0	0.640	0.520	0.680	-	-	0	0	-	0.640	0.520	0.680	-	-	0	-	8.47%
2023-12-21	0	0.590	0.520	0.650	-	-	0	0	-	0.590	0.520	0.650	-	-	0	-	0.00%
2023-12-20	0	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2023-12-19	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2023-12-18	0	0.590	0.520	0.620	-	-	0	0	-	0.590	0.520	0.620	-	-	0	-	0.00%
2023-12-15	0	0.590	0.520	0.620	-	-	0	0	-	0.590	0.520	0.620	-	-	0	-	0.00%
2023-12-14	0	0.590	0.590	0.600	0.580	0.580	15,000	8,400	0.5600	0.590	0.590	0.600	0.580	0.580	15,000	0.5600	1.72%
2023-12-13	0	0.580	0.580	0.630	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.630	0.580	0.580	10,000	0.5800	0.00%
2023-12-12	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2023-12-11	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2023-12-08	0	0.580	0.550	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.550	0.580	0.580	0.580	30,000	0.5800	0.00%
2023-12-07	0	0.580	0.550	0.580	0.570	0.580	70,000	40,500	0.5786	0.580	0.550	0.580	0.570	0.580	70,000	0.5786	-7.94%
2023-12-06	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2023-12-05	0	0.630	0.580	0.630	0.630	0.630	40,000	25,200	0.6300	0.630	0.580	0.630	0.630	0.630	40,000	0.6300	0.00%
2023-12-04	0	0.630	0.580	0.630	0.630	0.630	30,000	18,900	0.6300	0.630	0.580	0.630	0.630	0.630	30,000	0.6300	-1.56%
2023-12-01	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2023-11-30	0	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2023-11-29	0	0.640	0.610	0.660	0.610	0.640	32,000	19,760	0.6175	0.640	0.610	0.660	0.610	0.640	32,000	0.6175	-4.48%
2023-11-28	0	0.670	0.650	0.680	0.650	0.670	64,000	41,380	0.6466	0.670	0.650	0.680	0.650	0.670	64,000	0.6466	1.52%
2023-11-27	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.660	0.650	0.680	0.660	0.660	10,000	0.6600	-1.49%
2023-11-24	0	0.670	0.660	0.680	0.660	0.660	30,000	19,700	0.6567	0.670	0.660	0.680	0.660	0.660	30,000	0.6567	1.52%
2023-11-23	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2023-11-22	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.660	0.660	0.700	0.660	0.660	40,000	0.6600	-7.04%
2023-11-21	0	0.710	0.670	0.730	0.670	0.710	66,000	45,020	0.6821	0.710	0.670	0.730	0.670	0.710	66,000	0.6821	-6.58%
2023-11-20	0	0.760	0.650	0.760	-	-	8,000	4,960	0.6200	0.760	0.650	0.760	-	-	8,000	0.6200	-2.56%
2023-11-17	0	0.780	0.650	0.780	-	-	0	0	-	0.780	0.650	0.780	-	-	0	-	0.00%
2023-11-16	0	0.780	0.630	0.780	-	-	0	0	-	0.780	0.630	0.780	-	-	0	-	0.00%
2023-11-15	0	0.780	0.660	0.800	-	-	0	0	-	0.780	0.660	0.800	-	-	0	-	0.00%
2023-11-14	0	0.780	0.730	0.800	0.780	0.780	27,000	20,290	0.7515	0.780	0.730	0.800	0.780	0.780	27,000	0.7515	-6.02%
2023-11-13	0	0.830	0.700	0.830	0.600	0.830	367,000	287,320	0.7829	0.830	0.700	0.830	0.600	0.830	367,000	0.7829	10.67%
2023-11-10	0	0.750	0.720	0.790	0.680	0.800	238,000	168,800	0.7092	0.750	0.720	0.790	0.680	0.800	238,000	0.7092	15.38%
2023-11-09	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2023-11-08	0	0.650	0.640	0.700	0.650	0.680	164,000	107,620	0.6562	0.650	0.640	0.700	0.650	0.680	164,000	0.6562	-17.72%
2023-11-07	0	0.790	0.660	0.800	0.720	0.790	28,000	20,460	0.7307	0.790	0.660	0.800	0.720	0.790	28,000	0.7307	9.72%
2023-11-06	0	0.720	0.700	0.750	0.710	0.750	30,000	21,800	0.7267	0.720	0.700	0.750	0.710	0.750	30,000	0.7267	-13.25%
2023-11-03	0	0.830	0.630	0.830	0.780	0.830	686,000	551,550	0.8040	0.830	0.630	0.830	0.780	0.830	686,000	0.8040	6.41%
2023-11-02	0	0.780	0.620	0.780	0.720	0.780	266,000	194,240	0.7302	0.780	0.620	0.780	0.720	0.780	266,000	0.7302	8.33%
2023-11-01	0	0.720	0.710	0.720	0.660	0.740	481,000	329,740	0.6855	0.720	0.710	0.720	0.660	0.740	481,000	0.6855	9.09%
2023-10-31	0	0.660	0.600	0.660	0.650	0.660	40,000	26,300	0.6575	0.660	0.600	0.660	0.650	0.660	40,000	0.6575	0.00%
2023-10-30	0	0.660	0.600	0.660	-	-	2,000	1,160	0.5800	0.660	0.600	0.660	-	-	2,000	0.5800	0.00%
2023-10-27	0	0.660	0.600	0.670	0.620	0.620	41,000	25,420	0.6200	0.660	0.600	0.670	0.620	0.620	41,000	0.6200	0.00%
2023-10-26	0	0.660	0.610	0.630	0.630	0.900	294,000	212,840	0.7239	0.660	0.610	0.630	0.630	0.900	294,000	0.7239	4.76%
2023-10-25	0	0.630	0.610	0.630	0.610	0.610	56,000	33,980	0.6068	0.630	0.610	0.630	0.610	0.610	56,000	0.6068	3.28%
2023-10-24	0	0.610	0.610	0.640	0.610	0.610	50,000	30,500	0.6100	0.610	0.610	0.640	0.610	0.610	50,000	0.6100	0.00%
2023-10-20	0	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	0.610	0.610	0.630	0.610	0.610	10,000	0.6100	-4.69%
2023-10-19	0	0.640	0.610	0.650	0.610	0.610	30,000	18,300	0.6100	0.640	0.610	0.650	0.610	0.610	30,000	0.6100	3.23%
2023-10-18	0	0.620	0.610	0.650	0.610	0.620	40,000	24,520	0.6130	0.620	0.610	0.650	0.610	0.620	40,000	0.6130	-4.62%
2023-10-17	0	0.650	0.610	0.680	0.610	0.650	173,000	105,940	0.6124	0.650	0.610	0.680	0.610	0.650	173,000	0.6124	3.17%
2023-10-16	0	0.630	0.630	0.680	0.600	0.630	178,000	109,520	0.6153	0.630	0.630	0.680	0.600	0.630	178,000	0.6153	-3.08%
2023-10-13	0	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2023-10-12	0	0.650	0.610	0.670	0.610	0.650	305,000	194,580	0.6380	0.650	0.610	0.670	0.610	0.650	305,000	0.6380	8.33%
2023-10-11	0	0.600	0.600	0.650	-	-	2,000	1,140	0.5700	0.600	0.600	0.650	-	-	2,000	0.5700	0.00%
2023-10-10	0	0.600	0.600	0.650	0.600	0.600	104,000	62,000	0.5962	0.600	0.600	0.650	0.600	0.600	104,000	0.5962	1.69%
2023-10-09	0	0.590	0.590	0.650	-	-	3,000	1,680	0.5600	0.590	0.590	0.650	-	-	3,000	0.5600	0.00%
2023-10-06	0	0.590	0.590	0.620	0.590	0.590	60,000	35,400	0.5900	0.590	0.590	0.620	0.590	0.590	60,000	0.5900	0.00%
2023-10-05	0	0.590	0.590	0.640	-	-	20,000	11,800	0.5900	0.590	0.590	0.640	-	-	20,000	0.5900	0.00%
2023-10-04	0	0.590	0.590	0.620	0.590	0.600	193,000	114,210	0.5918	0.590	0.590	0.620	0.590	0.600	193,000	0.5918	0.00%
2023-10-03	0	0.590	0.590	0.600	0.590	0.590	20,000	11,800	0.5900	0.590	0.590	0.600	0.590	0.590	20,000	0.5900	-1.67%
2023-09-29	0	0.600	0.600	0.630	0.600	0.600	50,000	30,000	0.6000	0.600	0.600	0.630	0.600	0.600	50,000	0.6000	-1.64%
2023-09-28	0	0.610	0.600	0.610	0.610	0.650	930,000	602,200	0.6475	0.610	0.600	0.610	0.610	0.650	930,000	0.6475	0.00%
2023-09-27	0	0.610	0.610	0.640	0.610	0.650	130,000	79,900	0.6146	0.610	0.610	0.640	0.610	0.650	130,000	0.6146	1.67%
2023-09-26	0	0.600	0.600	0.630	0.600	0.610	237,000	142,720	0.6022	0.600	0.600	0.630	0.600	0.610	237,000	0.6022	-3.23%
2023-09-25	0	0.620	0.610	0.630	0.610	0.620	130,000	79,400	0.6108	0.620	0.610	0.630	0.610	0.620	130,000	0.6108	-1.59%
2023-09-22	0	0.630	0.610	0.650	0.610	0.660	372,000	237,160	0.6375	0.630	0.610	0.650	0.610	0.660	372,000	0.6375	1.61%
2023-09-21	0	0.620	0.600	0.650	0.620	0.670	192,000	126,940	0.6611	0.620	0.600	0.650	0.620	0.670	192,000	0.6611	-7.46%
2023-09-20	0	0.670	0.620	0.680	0.660	0.670	20,000	13,300	0.6650	0.670	0.620	0.680	0.660	0.670	20,000	0.6650	0.00%
2023-09-19	0	0.670	0.600	0.680	0.600	0.670	50,000	30,700	0.6140	0.670	0.600	0.680	0.600	0.670	50,000	0.6140	11.67%
2023-09-18	0	0.600	0.600	0.640	0.600	0.600	62,000	37,140	0.5990	0.600	0.600	0.640	0.600	0.600	62,000	0.5990	-3.23%
2023-09-15	0	0.620	0.600	0.630	0.600	0.620	128,000	76,590	0.5984	0.620	0.600	0.630	0.600	0.620	128,000	0.5984	0.00%
2023-09-14	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2023-09-13	0	0.620	0.590	0.630	0.560	0.690	248,000	148,040	0.5969	0.620	0.590	0.630	0.560	0.690	248,000	0.5969	-3.12%
2023-09-12	0	0.640	0.600	0.660	0.600	0.680	64,000	42,280	0.6606	0.640	0.600	0.660	0.600	0.680	64,000	0.6606	-1.54%
2023-09-11	0	0.650	0.600	0.670	0.610	0.610	80,000	48,800	0.6100	0.650	0.600	0.670	0.610	0.610	80,000	0.6100	-2.99%
2023-09-07	0	0.670	0.620	0.690	0.640	0.670	213,000	139,040	0.6528	0.670	0.620	0.690	0.640	0.670	213,000	0.6528	0.00%
2023-09-06	0	0.670	0.660	0.690	0.660	0.690	124,000	84,020	0.6776	0.670	0.660	0.690	0.660	0.690	124,000	0.6776	-4.29%
2023-09-05	0	0.700	0.670	0.720	0.670	0.770	345,000	238,710	0.6919	0.700	0.670	0.720	0.670	0.770	345,000	0.6919	6.06%
2023-09-04	0	0.660	0.630	0.670	0.630	0.660	246,000	159,400	0.6480	0.660	0.630	0.670	0.630	0.660	246,000	0.6480	-2.94%
2023-08-31	0	0.680	0.660	0.690	0.640	0.690	658,000	440,410	0.6693	0.680	0.660	0.690	0.640	0.690	658,000	0.6693	1.49%
2023-08-30	0	0.670	0.650	0.680	0.650	0.680	303,000	201,540	0.6651	0.670	0.650	0.680	0.650	0.680	303,000	0.6651	-1.47%
2023-08-29	0	0.680	0.680	0.700	0.650	0.690	362,000	244,060	0.6742	0.680	0.680	0.700	0.650	0.690	362,000	0.6742	0.00%
2023-08-28	0	0.680	0.630	0.680	0.540	0.680	347,000	223,430	0.6439	0.680	0.630	0.680	0.540	0.680	347,000	0.6439	6.25%
2023-08-25	0	0.640	0.630	0.640	0.630	0.640	43,000	27,110	0.6305	0.640	0.630	0.640	0.630	0.640	43,000	0.6305	-5.88%
2023-08-24	0	0.680	0.630	0.700	0.630	0.680	137,000	87,340	0.6375	0.680	0.630	0.700	0.630	0.680	137,000	0.6375	4.62%
2023-08-23	0	0.650	0.630	0.650	0.650	0.650	153,000	99,450	0.6500	0.650	0.630	0.650	0.650	0.650	153,000	0.6500	0.00%
2023-08-22	0	0.650	0.630	0.660	0.610	0.680	735,000	474,060	0.6450	0.650	0.630	0.660	0.610	0.680	735,000	0.6450	8.33%
2023-08-21	0	0.600	0.560	0.610	0.560	0.600	329,000	189,480	0.5759	0.600	0.560	0.610	0.560	0.600	329,000	0.5759	3.45%
2023-08-18	0	0.580	0.540	0.580	0.580	0.590	31,000	17,860	0.5761	0.580	0.540	0.580	0.580	0.590	31,000	0.5761	-1.69%
2023-08-17	0	0.590	0.540	0.590	0.540	0.590	19,000	10,350	0.5447	0.590	0.540	0.590	0.540	0.590	19,000	0.5447	1.72%
2023-08-16	0	0.580	0.540	0.580	0.540	0.580	381,000	207,820	0.5455	0.580	0.540	0.580	0.540	0.580	381,000	0.5455	1.75%
2023-08-15	0	0.570	0.550	0.580	0.520	0.590	101,000	55,560	0.5501	0.570	0.550	0.580	0.520	0.590	101,000	0.5501	-3.39%
2023-08-14	0	0.059	0.054	0.059	0.050	0.059	10,470,000	558,810	0.0534	0.590	0.540	0.590	0.500	0.590	1,047,000	0.5337	15.69%
2023-08-11	0	0.051	0.049	0.051	0.048	0.052	1,490,000	74,210	0.0498	0.510	0.490	0.510	0.480	0.520	149,000	0.4981	2.00%
2023-08-10	0	0.050	0.050	0.051	0.048	0.050	1,520,000	75,440	0.0496	0.500	0.500	0.510	0.480	0.500	152,000	0.4963	0.00%
2023-08-09	0	0.050	0.047	0.050	0.047	0.050	1,920,000	92,110	0.0480	0.500	0.470	0.500	0.470	0.500	192,000	0.4797	0.00%
2023-08-08	0	0.050	0.048	0.050	0.048	0.050	440,000	21,170	0.0481	0.500	0.480	0.500	0.480	0.500	44,000	0.4811	0.00%
2023-08-07	0	0.050	0.046	0.050	0.046	0.050	3,060,000	143,640	0.0469	0.500	0.460	0.500	0.460	0.500	306,000	0.4694	4.17%
2023-08-04	0	0.048	0.048	0.049	0.048	0.049	950,000	45,610	0.0480	0.480	0.480	0.490	0.480	0.490	95,000	0.4801	-2.04%
2023-08-03	0	0.049	0.046	0.049	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-2.00%
2023-08-02	0	0.050	0.046	0.050	0.046	0.050	3,120,000	148,600	0.0476	0.500	0.460	0.500	0.460	0.500	312,000	0.4763	0.00%
2023-08-01	0	0.050	0.049	0.050	0.048	0.050	840,000	41,250	0.0491	0.500	0.490	0.500	0.480	0.500	84,000	0.4911	-1.96%
2023-07-31	0	0.051	0.050	0.051	0.049	0.051	2,860,000	140,830	0.0492	0.510	0.500	0.510	0.490	0.510	286,000	0.4924	4.08%
2023-07-28	0	0.049	0.049	0.050	0.049	0.050	1,210,000	59,360	0.0491	0.490	0.490	0.500	0.490	0.500	121,000	0.4906	-2.00%
2023-07-27	0	0.050	0.049	0.050	0.050	0.050	1,040,000	51,700	0.0497	0.500	0.490	0.500	0.500	0.500	104,000	0.4971	0.00%
2023-07-26	0	0.050	0.048	0.050	0.048	0.050	3,570,000	177,050	0.0496	0.500	0.480	0.500	0.480	0.500	357,000	0.4959	2.04%
2023-07-25	0	0.049	0.048	0.049	0.047	0.050	3,070,000	150,870	0.0491	0.490	0.480	0.490	0.470	0.500	307,000	0.4914	4.26%
2023-07-24	0	0.047	0.047	0.048	0.047	0.049	890,000	42,170	0.0474	0.470	0.470	0.480	0.470	0.490	89,000	0.4738	-4.08%
2023-07-21	0	0.049	0.047	0.049	0.045	0.050	5,980,000	280,920	0.0470	0.490	0.470	0.490	0.450	0.500	598,000	0.4698	8.89%
2023-07-20	0	0.045	0.043	0.045	0.043	0.045	1,890,000	81,330	0.0430	0.450	0.430	0.450	0.430	0.450	189,000	0.4303	4.65%
2023-07-19	0	0.043	0.043	0.046	0.041	0.047	4,850,000	210,370	0.0434	0.430	0.430	0.460	0.410	0.470	485,000	0.4338	-8.51%
2023-07-18	0	0.047	0.044	0.047	0.036	0.048	2,740,000	114,450	0.0418	0.470	0.440	0.470	0.360	0.480	274,000	0.4177	20.51%
2023-07-14	0	0.039	0.039	0.040	0.035	0.040	5,140,000	196,280	0.0382	0.390	0.390	0.400	0.350	0.400	514,000	0.3819	-2.50%
2023-07-13	0	0.040	0.040	0.042	0.038	0.050	17,780,000	749,760	0.0422	0.400	0.400	0.420	0.380	0.500	1,778,000	0.4217	-16.67%
2023-07-12	0	0.048	0.045	0.048	0.045	0.048	2,000,000	92,190	0.0461	0.480	0.450	0.480	0.450	0.480	200,000	0.4610	9.09%
2023-07-11	0	0.044	0.044	0.047	0.044	0.048	7,210,000	323,840	0.0449	0.440	0.440	0.470	0.440	0.480	721,000	0.4492	-6.38%
2023-07-10	0	0.047	0.046	0.047	0.039	0.048	9,950,000	434,820	0.0437	0.470	0.460	0.470	0.390	0.480	995,000	0.4370	20.51%
2023-07-07	0	0.039	0.035	0.039	0.033	0.044	5,460,000	194,260	0.0356	0.390	0.350	0.390	0.330	0.440	546,000	0.3558	5.41%
2023-07-06	0	0.037	0.037	0.039	0.028	0.039	11,330,000	376,360	0.0332	0.370	0.370	0.390	0.280	0.390	1,133,000	0.3322	27.59%
2023-07-05	0	0.029	0.028	0.029	0.028	0.029	590,000	16,530	0.0280	0.290	0.280	0.290	0.280	0.290	59,000	0.2802	0.00%
2023-07-04	0	0.029	0.028	0.029	0.028	0.031	2,810,000	82,940	0.0295	0.290	0.280	0.290	0.280	0.310	281,000	0.2952	7.41%
2023-07-03	0	0.027	0.026	0.028	0.026	0.027	530,000	14,300	0.0270	0.270	0.260	0.280	0.260	0.270	53,000	0.2698	-3.57%
2023-06-30	0	0.028	0.027	0.028	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2023-06-29	0	0.028	0.026	0.028	0.027	0.028	110,000	3,030	0.0275	0.280	0.260	0.280	0.270	0.280	11,000	0.2755	0.00%
2023-06-28	0	0.028	0.026	0.028	0.026	0.028	490,000	12,860	0.0262	0.280	0.260	0.280	0.260	0.280	49,000	0.2624	0.00%
2023-06-27	0	0.028	0.026	0.028	0.027	0.028	570,000	15,400	0.0270	0.280	0.260	0.280	0.270	0.280	57,000	0.2702	0.00%
2023-06-26	0	0.028	0.027	0.028	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2023-06-23	0	0.028	0.028	0.030	0.026	0.028	1,170,000	32,390	0.0277	0.280	0.280	0.300	0.260	0.280	117,000	0.2768	3.70%
2023-06-21	0	0.027	0.026	0.027	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-06-20	0	0.027	0.026	0.027	0.026	0.028	2,580,000	68,560	0.0266	0.270	0.260	0.270	0.260	0.280	258,000	0.2657	-3.57%
2023-06-19	0	0.028	0.027	0.028	-	-	300,000	8,700	0.0290	0.280	0.270	0.280	-	-	30,000	0.2900	0.00%
2023-06-16	0	0.028	0.027	0.028	-	-	20,000	540	0.0270	0.280	0.270	0.280	-	-	2,000	0.2700	0.00%
2023-06-15	0	0.028	0.027	0.028	0.027	0.028	130,000	3,600	0.0277	0.280	0.270	0.280	0.270	0.280	13,000	0.2769	0.00%
2023-06-14	0	0.028	0.026	0.028	0.026	0.030	1,010,000	26,710	0.0264	0.280	0.260	0.280	0.260	0.300	101,000	0.2645	-6.67%
2023-06-13	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2023-06-12	0	0.030	0.027	0.030	0.030	0.030	10,000	300	0.0300	0.300	0.270	0.300	0.300	0.300	1,000	0.3000	3.45%
2023-06-09	0	0.029	0.027	0.029	0.029	0.029	10,000	290	0.0290	0.290	0.270	0.290	0.290	0.290	1,000	0.2900	3.57%
2023-06-08	0	0.028	0.027	0.028	0.028	0.029	200,000	5,790	0.0290	0.280	0.270	0.280	0.280	0.290	20,000	0.2895	0.00%
2023-06-07	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2023-06-06	0	0.028	0.025	0.028	0.028	0.028	10,000	280	0.0280	0.280	0.250	0.280	0.280	0.280	1,000	0.2800	0.00%
2023-06-05	0	0.028	0.027	0.028	0.028	0.028	60,000	1,680	0.0280	0.280	0.270	0.280	0.280	0.280	6,000	0.2800	7.69%
2023-06-02	0	0.026	0.025	0.028	0.026	0.027	240,000	6,370	0.0265	0.260	0.250	0.280	0.260	0.270	24,000	0.2654	4.00%
2023-06-01	0	0.025	0.023	0.029	0.025	0.027	1,900,000	47,870	0.0252	0.250	0.230	0.290	0.250	0.270	190,000	0.2519	-10.71%
2023-05-31	0	0.028	0.027	0.028	0.029	0.029	10,000	290	0.0290	0.280	0.270	0.280	0.290	0.290	1,000	0.2900	3.70%
2023-05-30	0	0.027	0.027	0.028	0.027	0.027	40,000	1,080	0.0270	0.270	0.270	0.280	0.270	0.270	4,000	0.2700	0.00%
2023-05-29	0	0.027	0.027	0.028	0.027	0.027	710,000	19,170	0.0270	0.270	0.270	0.280	0.270	0.270	71,000	0.2700	-3.57%
2023-05-25	0	0.028	0.027	0.029	0.028	0.028	70,000	1,960	0.0280	0.280	0.270	0.290	0.280	0.280	7,000	0.2800	0.00%
2023-05-24	0	0.028	0.026	0.028	0.026	0.029	1,380,000	38,070	0.0276	0.280	0.260	0.280	0.260	0.290	138,000	0.2759	0.00%
2023-05-23	0	0.028	0.027	0.028	0.028	0.028	100,000	2,800	0.0280	0.280	0.270	0.280	0.280	0.280	10,000	0.2800	-3.45%
2023-05-22	0	0.029	0.028	0.029	0.029	0.029	20,000	580	0.0290	0.290	0.280	0.290	0.290	0.290	2,000	0.2900	0.00%
2023-05-19	0	0.029	0.028	0.029	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-05-18	0	0.029	0.028	0.029	0.027	0.029	190,000	5,330	0.0281	0.290	0.280	0.290	0.270	0.290	19,000	0.2805	7.41%
2023-05-17	0	0.027	0.027	0.029	0.027	0.030	1,010,000	28,700	0.0284	0.270	0.270	0.290	0.270	0.300	101,000	0.2842	-10.00%
2023-05-16	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-05-15	0	0.030	0.028	0.030	0.027	0.030	1,010,000	28,730	0.0284	0.300	0.280	0.300	0.270	0.300	101,000	0.2845	0.00%
2023-05-12	0	0.030	0.028	0.030	-	-	60,000	1,740	0.0290	0.300	0.280	0.300	-	-	6,000	0.2900	0.00%
2023-05-11	0	0.030	0.028	0.030	0.027	0.030	410,000	11,710	0.0286	0.300	0.280	0.300	0.270	0.300	41,000	0.2856	0.00%
2023-05-10	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-05-09	0	0.030	0.028	0.030	0.027	0.030	40,000	1,140	0.0285	0.300	0.280	0.300	0.270	0.300	4,000	0.2850	0.00%
2023-05-08	0	0.030	0.027	0.030	0.025	0.030	1,800,000	50,200	0.0279	0.300	0.270	0.300	0.250	0.300	180,000	0.2789	-3.23%
2023-05-05	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2023-05-04	0	0.031	0.028	0.032	0.027	0.031	640,000	18,380	0.0287	0.310	0.280	0.320	0.270	0.310	64,000	0.2872	0.00%
2023-05-03	0	0.031	0.029	0.031	0.028	0.031	300,000	8,610	0.0287	0.310	0.290	0.310	0.280	0.310	30,000	0.2870	0.00%
2023-05-02	0	0.031	0.029	0.031	0.029	0.031	80,000	2,390	0.0299	0.310	0.290	0.310	0.290	0.310	8,000	0.2988	-3.13%
2023-04-28	0	0.032	0.030	0.032	0.029	0.032	1,190,000	35,350	0.0297	0.320	0.300	0.320	0.290	0.320	119,000	0.2971	-3.03%
2023-04-27	0	0.033	0.031	0.033	0.033	0.033	30,000	990	0.0330	0.330	0.310	0.330	0.330	0.330	3,000	0.3300	0.00%
2023-04-26	0	0.033	0.030	0.033	0.030	0.033	50,000	1,560	0.0312	0.330	0.300	0.330	0.300	0.330	5,000	0.3120	6.45%
2023-04-25	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-3.13%
2023-04-24	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-3.03%
2023-04-21	0	0.033	0.030	0.033	0.033	0.033	10,000	330	0.0330	0.330	0.300	0.330	0.330	0.330	1,000	0.3300	3.12%
2023-04-20	0	0.032	0.030	0.032	0.029	0.032	370,000	11,230	0.0304	0.320	0.300	0.320	0.290	0.320	37,000	0.3035	6.67%
2023-04-19	0	0.030	0.029	0.031	0.029	0.032	720,000	21,500	0.0299	0.300	0.290	0.310	0.290	0.320	72,000	0.2986	-3.23%
2023-04-18	0	0.031	0.029	0.031	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2023-04-17	0	0.031	0.029	0.031	0.028	0.031	160,000	4,610	0.0288	0.310	0.290	0.310	0.280	0.310	16,000	0.2881	0.00%
2023-04-14	0	0.031	0.029	0.031	0.025	0.031	1,850,000	51,210	0.0277	0.310	0.290	0.310	0.250	0.310	185,000	0.2768	0.00%
2023-04-13	0	0.031	0.029	0.031	-	-	10,000	310	0.0310	0.310	0.290	0.310	-	-	1,000	0.3100	6.90%
2023-04-12	0	0.029	0.029	0.031	0.029	0.029	30,000	870	0.0290	0.290	0.290	0.310	0.290	0.290	3,000	0.2900	-6.45%
2023-04-11	0	0.031	0.030	0.031	0.030	0.031	1,310,000	39,310	0.0300	0.310	0.300	0.310	0.300	0.310	131,000	0.3001	0.00%
2023-04-06	0	0.031	0.029	0.031	0.029	0.032	1,130,000	33,830	0.0299	0.310	0.290	0.310	0.290	0.320	113,000	0.2994	-8.82%
2023-04-04	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2023-04-03	0	0.034	0.031	0.034	0.030	0.034	220,000	6,950	0.0316	0.340	0.310	0.340	0.300	0.340	22,000	0.3159	0.00%
2023-03-31	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2023-03-30	0	0.034	0.029	0.034	0.035	0.035	200,000	7,000	0.0350	0.340	0.290	0.340	0.350	0.350	20,000	0.3500	0.00%
2023-03-29	0	0.034	0.030	0.034	0.034	0.034	200,000	6,800	0.0340	0.340	0.300	0.340	0.340	0.340	20,000	0.3400	0.00%
2023-03-28	0	0.034	0.029	0.034	0.034	0.034	1,400,000	47,600	0.0340	0.340	0.290	0.340	0.340	0.340	140,000	0.3400	0.00%
2023-03-27	0	0.034	0.032	0.035	0.032	0.033	890,000	28,490	0.0320	0.340	0.320	0.350	0.320	0.330	89,000	0.3201	6.25%
2023-03-24	0	0.032	0.030	0.032	0.029	0.032	60,000	1,770	0.0295	0.320	0.300	0.320	0.290	0.320	6,000	0.2950	0.00%
2023-03-23	0	0.032	0.029	0.033	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2023-03-22	0	0.032	0.028	0.032	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-03-21	0	0.032	0.028	0.033	0.029	0.031	110,000	3,210	0.0292	0.320	0.280	0.330	0.290	0.310	11,000	0.2918	0.00%
2023-03-20	0	0.032	0.030	0.033	0.030	0.030	250,000	7,500	0.0300	0.320	0.300	0.330	0.300	0.300	25,000	0.3000	3.23%
2023-03-17	0	0.031	0.031	0.032	0.030	0.031	20,000	610	0.0305	0.310	0.310	0.320	0.300	0.310	2,000	0.3050	0.00%
2023-03-16	0	0.031	0.031	0.032	0.031	0.032	360,000	11,460	0.0318	0.310	0.310	0.320	0.310	0.320	36,000	0.3183	-3.13%
2023-03-15	0	0.032	0.030	0.033	0.031	0.031	340,000	10,740	0.0316	0.320	0.300	0.330	0.310	0.310	34,000	0.3159	3.23%
2023-03-14	0	0.031	0.030	0.033	0.030	0.032	1,760,000	53,890	0.0306	0.310	0.300	0.330	0.300	0.320	176,000	0.3062	-6.06%
2023-03-13	0	0.033	0.031	0.034	0.031	0.036	1,520,000	51,530	0.0339	0.330	0.310	0.340	0.310	0.360	152,000	0.3390	0.00%
2023-03-10	0	0.033	0.032	0.035	0.033	0.033	50,000	1,650	0.0330	0.330	0.320	0.350	0.330	0.330	5,000	0.3300	0.00%
2023-03-09	0	0.033	0.031	0.033	0.031	0.035	1,440,000	45,360	0.0315	0.330	0.310	0.330	0.310	0.350	144,000	0.3150	-2.94%
2023-03-08	0	0.034	0.032	0.034	0.031	0.034	710,000	22,520	0.0317	0.340	0.320	0.340	0.310	0.340	71,000	0.3172	0.00%
2023-03-07	0	0.034	0.032	0.034	0.032	0.035	1,710,000	59,520	0.0348	0.340	0.320	0.340	0.320	0.350	171,000	0.3481	6.25%
2023-03-06	0	0.032	0.032	0.033	0.031	0.033	510,000	16,230	0.0318	0.320	0.320	0.330	0.310	0.330	51,000	0.3182	-3.03%
2023-03-03	0	0.033	0.030	0.033	0.031	0.033	1,690,000	53,060	0.0314	0.330	0.300	0.330	0.310	0.330	169,000	0.3140	3.12%
2023-03-02	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-03-01	0	0.032	0.030	0.033	0.030	0.032	30,000	930	0.0310	0.320	0.300	0.330	0.300	0.320	3,000	0.3100	0.00%
2023-02-28	0	0.032	0.031	0.032	0.030	0.035	1,190,000	38,730	0.0325	0.320	0.310	0.320	0.300	0.350	119,000	0.3255	3.23%
2023-02-27	0	0.031	0.031	0.032	0.031	0.032	700,000	22,280	0.0318	0.310	0.310	0.320	0.310	0.320	70,000	0.3183	-6.06%
2023-02-24	0	0.033	0.032	0.035	0.032	0.035	310,000	10,380	0.0335	0.330	0.320	0.350	0.320	0.350	31,000	0.3348	-5.71%
2023-02-23	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-02-22	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-02-21	0	0.035	0.034	0.035	0.032	0.035	1,110,000	36,820	0.0332	0.350	0.340	0.350	0.320	0.350	111,000	0.3317	6.06%
2023-02-20	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-02-17	0	0.033	0.032	0.033	0.032	0.033	690,000	22,520	0.0326	0.330	0.320	0.330	0.320	0.330	69,000	0.3264	-5.71%
2023-02-16	0	0.035	0.034	0.035	0.034	0.038	220,000	7,640	0.0347	0.350	0.340	0.350	0.340	0.380	22,000	0.3473	6.06%
2023-02-15	0	0.033	0.033	0.034	0.032	0.032	50,000	1,600	0.0320	0.330	0.330	0.340	0.320	0.320	5,000	0.3200	-2.94%
2023-02-14	0	0.034	0.032	0.034	0.033	0.034	100,000	3,380	0.0338	0.340	0.320	0.340	0.330	0.340	10,000	0.3380	3.03%
2023-02-13	0	0.033	0.033	0.034	0.031	0.034	130,000	4,210	0.0324	0.330	0.330	0.340	0.310	0.340	13,000	0.3238	-2.94%
2023-02-10	0	0.034	0.033	0.034	0.034	0.034	50,000	1,730	0.0346	0.340	0.330	0.340	0.340	0.340	5,000	0.3460	-5.56%
2023-02-09	0	0.036	0.034	0.036	0.034	0.036	2,250,000	77,640	0.0345	0.360	0.340	0.360	0.340	0.360	225,000	0.3451	-7.69%
2023-02-08	0	0.039	0.037	0.040	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	-2.50%
2023-02-07	0	0.040	0.035	0.040	0.036	0.040	940,000	33,960	0.0361	0.400	0.350	0.400	0.360	0.400	94,000	0.3613	8.11%
2023-02-06	0	0.037	0.037	0.040	0.037	0.040	1,890,000	70,940	0.0375	0.370	0.370	0.400	0.370	0.400	189,000	0.3753	-7.50%
2023-02-03	0	0.040	0.038	0.040	0.038	0.042	1,500,000	58,560	0.0390	0.400	0.380	0.400	0.380	0.420	150,000	0.3904	0.00%
2023-02-02	0	0.040	0.037	0.040	0.036	0.041	7,500,000	292,240	0.0390	0.400	0.370	0.400	0.360	0.410	750,000	0.3897	11.11%
2023-02-01	0	0.036	0.033	0.036	0.033	0.036	120,000	4,030	0.0336	0.360	0.330	0.360	0.330	0.360	12,000	0.3358	0.00%
2023-01-31	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2023-01-30	0	0.036	0.033	0.037	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-01-27	0	0.036	0.032	0.037	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	2.86%
2023-01-26	0	0.035	0.033	0.035	0.035	0.035	90,000	3,150	0.0350	0.350	0.330	0.350	0.350	0.350	9,000	0.3500	0.00%
2023-01-20	0	0.035	0.034	0.035	0.032	0.035	640,000	21,380	0.0334	0.350	0.340	0.350	0.320	0.350	64,000	0.3341	6.06%
2023-01-19	0	0.033	0.033	0.035	0.033	0.033	60,000	1,980	0.0330	0.330	0.330	0.350	0.330	0.330	6,000	0.3300	0.00%
2023-01-18	0	0.033	0.033	0.034	0.032	0.032	100,000	3,200	0.0320	0.330	0.330	0.340	0.320	0.320	10,000	0.3200	0.00%
2023-01-17	0	0.033	0.032	0.034	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2023-01-16	0	0.033	0.032	0.034	0.032	0.032	30,000	960	0.0320	0.330	0.320	0.340	0.320	0.320	3,000	0.3200	3.12%
2023-01-13	0	0.032	0.032	0.033	0.031	0.033	1,920,000	62,180	0.0324	0.320	0.320	0.330	0.310	0.330	192,000	0.3239	-5.88%
2023-01-12	0	0.034	0.033	0.035	0.032	0.035	1,420,000	46,530	0.0328	0.340	0.330	0.350	0.320	0.350	142,000	0.3277	3.03%
2023-01-11	0	0.033	0.032	0.033	0.030	0.033	400,000	12,790	0.0320	0.330	0.320	0.330	0.300	0.330	40,000	0.3198	0.00%
2023-01-10	0	0.033	0.030	0.033	0.030	0.033	1,030,000	30,950	0.0300	0.330	0.300	0.330	0.300	0.330	103,000	0.3005	0.00%
2023-01-09	0	0.033	0.030	0.032	0.031	0.033	1,210,000	38,830	0.0321	0.330	0.300	0.320	0.310	0.330	121,000	0.3209	-5.71%
2023-01-06	0	0.035	0.033	0.035	0.034	0.035	230,000	7,840	0.0341	0.350	0.330	0.350	0.340	0.350	23,000	0.3409	2.94%
2023-01-05	0	0.034	0.030	0.034	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-01-04	0	0.034	0.031	0.034	0.032	0.034	30,000	980	0.0327	0.340	0.310	0.340	0.320	0.340	3,000	0.3267	-2.86%
2023-01-03	0	0.035	0.032	0.035	0.032	0.035	1,680,000	53,940	0.0321	0.350	0.320	0.350	0.320	0.350	168,000	0.3211	0.00%
2022-12-30	0	0.035	0.034	0.035	0.035	0.035	100,000	3,500	0.0350	0.350	0.340	0.350	0.350	0.350	10,000	0.3500	0.00%
2022-12-29	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2022-12-28	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-2.78%
2022-12-23	0	0.036	0.033	0.036	0.033	0.036	520,000	17,210	0.0331	0.360	0.330	0.360	0.330	0.360	52,000	0.3310	2.86%
2022-12-22	0	0.035	0.033	0.035	0.032	0.035	460,000	15,090	0.0328	0.350	0.330	0.350	0.320	0.350	46,000	0.3280	0.00%
2022-12-21	0	0.035	0.032	0.035	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2022-12-20	0	0.035	0.034	0.035	0.034	0.035	660,000	22,600	0.0342	0.350	0.340	0.350	0.340	0.350	66,000	0.3424	2.94%
2022-12-19	0	0.034	0.033	0.034	0.031	0.035	5,700,000	189,270	0.0332	0.340	0.330	0.340	0.310	0.350	570,000	0.3321	-8.11%
2022-12-16	0	0.037	0.036	0.038	0.036	0.038	840,000	31,280	0.0372	0.370	0.360	0.380	0.360	0.380	84,000	0.3724	5.71%
2022-12-15	0	0.035	0.035	0.036	0.035	0.037	230,000	8,390	0.0365	0.350	0.350	0.360	0.350	0.370	23,000	0.3648	-5.41%
2022-12-14	0	0.037	0.034	0.037	0.034	0.037	570,000	19,750	0.0346	0.370	0.340	0.370	0.340	0.370	57,000	0.3465	0.00%
2022-12-13	0	0.037	0.035	0.037	0.037	0.037	150,000	5,550	0.0370	0.370	0.350	0.370	0.370	0.370	15,000	0.3700	-2.63%
2022-12-12	0	0.038	0.035	0.038	0.034	0.038	370,000	13,260	0.0358	0.380	0.350	0.380	0.340	0.380	37,000	0.3584	2.70%
2022-12-09	0	0.037	0.035	0.037	0.035	0.037	3,120,000	109,520	0.0351	0.370	0.350	0.370	0.350	0.370	312,000	0.3510	-2.63%
2022-12-08	0	0.038	0.035	0.039	-	-	0	0	-	0.380	0.350	0.390	-	-	0	-	0.00%
2022-12-07	0	0.038	0.035	0.039	-	-	0	0	-	0.380	0.350	0.390	-	-	0	-	0.00%
2022-12-06	0	0.038	0.036	0.038	0.036	0.038	70,000	2,540	0.0363	0.380	0.360	0.380	0.360	0.380	7,000	0.3629	0.00%
2022-12-05	0	0.038	0.035	0.038	0.038	0.038	110,000	4,180	0.0380	0.380	0.350	0.380	0.380	0.380	11,000	0.3800	0.00%
2022-12-02	0	0.038	0.035	0.039	0.033	0.037	680,000	23,650	0.0348	0.380	0.350	0.390	0.330	0.370	68,000	0.3478	5.56%
2022-12-01	0	0.036	0.034	0.037	0.034	0.035	90,000	3,070	0.0341	0.360	0.340	0.370	0.340	0.350	9,000	0.3411	-2.70%
2022-11-30	0	0.037	0.035	0.037	0.036	0.038	620,000	22,370	0.0361	0.370	0.350	0.370	0.360	0.380	62,000	0.3608	-5.13%
2022-11-29	0	0.039	0.036	0.039	0.035	0.039	1,200,000	44,000	0.0367	0.390	0.360	0.390	0.350	0.390	120,000	0.3667	2.63%
2022-11-28	0	0.038	0.037	0.038	0.034	0.038	100,000	3,450	0.0345	0.380	0.370	0.380	0.340	0.380	10,000	0.3450	0.00%
2022-11-25	0	0.038	0.035	0.038	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2022-11-24	0	0.038	0.035	0.038	0.034	0.038	360,000	12,530	0.0348	0.380	0.350	0.380	0.340	0.380	36,000	0.3481	0.00%
2022-11-23	0	0.038	0.035	0.039	-	-	0	0	-	0.380	0.350	0.390	-	-	0	-	0.00%
2022-11-22	0	0.038	0.037	0.038	0.038	0.039	460,000	18,080	0.0393	0.380	0.370	0.380	0.380	0.390	46,000	0.3930	-5.00%
2022-11-21	0	0.040	0.036	0.040	0.036	0.040	220,000	8,340	0.0379	0.400	0.360	0.400	0.360	0.400	22,000	0.3791	5.26%
2022-11-18	0	0.038	0.037	0.039	0.037	0.039	470,000	18,210	0.0387	0.380	0.370	0.390	0.370	0.390	47,000	0.3874	-7.32%
2022-11-17	0	0.041	0.038	0.041	0.037	0.045	2,180,000	85,950	0.0394	0.410	0.380	0.410	0.370	0.450	218,000	0.3943	5.13%
2022-11-16	0	0.039	0.035	0.039	0.034	0.039	930,000	34,730	0.0373	0.390	0.350	0.390	0.340	0.390	93,000	0.3734	11.43%
2022-11-15	0	0.035	0.034	0.036	0.034	0.037	1,540,000	54,700	0.0355	0.350	0.340	0.360	0.340	0.370	154,000	0.3552	-2.78%
2022-11-14	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2022-11-11	0	0.036	0.033	0.036	0.033	0.039	1,460,000	49,660	0.0340	0.360	0.330	0.360	0.330	0.390	146,000	0.3401	-5.26%
2022-11-10	0	0.038	0.035	0.039	0.037	0.040	300,000	11,440	0.0381	0.380	0.350	0.390	0.370	0.400	30,000	0.3813	11.76%
2022-11-09	0	0.034	0.032	0.034	0.032	0.036	1,290,000	42,510	0.0330	0.340	0.320	0.340	0.320	0.360	129,000	0.3295	-8.11%
2022-11-08	0	0.037	0.035	0.038	0.035	0.035	250,000	8,750	0.0350	0.370	0.350	0.380	0.350	0.350	25,000	0.3500	5.71%
2022-11-07	0	0.035	0.033	0.035	0.034	0.035	40,000	1,370	0.0343	0.350	0.330	0.350	0.340	0.350	4,000	0.3425	6.06%
2022-11-04	0	0.033	0.031	0.033	0.033	0.033	400,000	13,200	0.0330	0.330	0.310	0.330	0.330	0.330	40,000	0.3300	-2.94%
2022-11-03	0	0.034	0.030	0.034	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2022-11-02	0	0.034	0.032	0.034	0.030	0.034	170,000	5,450	0.0321	0.340	0.320	0.340	0.300	0.340	17,000	0.3206	0.00%
2022-11-01	0	0.034	0.030	0.036	0.030	0.034	840,000	26,440	0.0315	0.340	0.300	0.360	0.300	0.340	84,000	0.3148	0.00%
2022-10-31	0	0.034	0.030	0.035	0.030	0.034	980,000	32,900	0.0336	0.340	0.300	0.350	0.300	0.340	98,000	0.3357	0.00%
2022-10-28	0	0.034	0.030	0.035	0.030	0.034	1,600,000	51,090	0.0319	0.340	0.300	0.350	0.300	0.340	160,000	0.3193	3.03%
2022-10-27	0	0.033	0.032	0.033	0.033	0.033	200,000	6,600	0.0330	0.330	0.320	0.330	0.330	0.330	20,000	0.3300	0.00%
2022-10-26	0	0.033	0.032	0.034	0.032	0.033	150,000	4,810	0.0321	0.330	0.320	0.340	0.320	0.330	15,000	0.3207	-2.94%
2022-10-25	0	0.034	0.033	0.035	0.033	0.037	640,000	21,160	0.0331	0.340	0.330	0.350	0.330	0.370	64,000	0.3306	6.25%
2022-10-24	0	0.032	0.030	0.033	0.031	0.032	390,000	11,970	0.0307	0.320	0.300	0.330	0.310	0.320	39,000	0.3069	-8.57%
2022-10-21	0	0.035	0.034	0.036	0.035	0.035	30,000	1,050	0.0350	0.350	0.340	0.360	0.350	0.350	3,000	0.3500	-5.41%
2022-10-20	0	0.037	0.035	0.038	-	-	0	0	-	0.370	0.350	0.380	-	-	0	-	0.00%
2022-10-19	0	0.037	0.035	0.037	0.034	0.037	1,830,000	63,310	0.0346	0.370	0.350	0.370	0.340	0.370	183,000	0.3460	0.00%
2022-10-18	0	0.037	0.036	0.037	0.035	0.037	620,000	22,540	0.0364	0.370	0.360	0.370	0.350	0.370	62,000	0.3635	-2.63%
2022-10-17	0	0.038	0.034	0.038	0.035	0.038	1,150,000	40,590	0.0353	0.380	0.340	0.380	0.350	0.380	115,000	0.3530	0.00%
2022-10-14	0	0.038	0.037	0.038	0.038	0.038	110,000	4,180	0.0380	0.380	0.370	0.380	0.380	0.380	11,000	0.3800	-2.56%
2022-10-13	0	0.039	0.038	0.040	0.036	0.039	1,430,000	52,850	0.0370	0.390	0.380	0.400	0.360	0.390	143,000	0.3696	-2.50%
2022-10-12	0	0.040	0.038	0.040	0.037	0.043	2,730,000	109,170	0.0400	0.400	0.380	0.400	0.370	0.430	273,000	0.3999	-6.98%
2022-10-11	0	0.043	0.041	0.044	0.043	0.044	340,000	14,770	0.0434	0.430	0.410	0.440	0.430	0.440	34,000	0.4344	-8.51%
2022-10-10	0	0.047	0.042	0.047	0.045	0.046	30,000	1,380	0.0460	0.470	0.420	0.470	0.450	0.460	3,000	0.4600	2.17%
2022-10-07	0	0.046	0.039	0.046	0.046	0.046	30,000	1,380	0.0460	0.460	0.390	0.460	0.460	0.460	3,000	0.4600	2.22%
2022-10-06	0	0.045	0.041	0.046	0.040	0.045	120,000	5,030	0.0419	0.450	0.410	0.460	0.400	0.450	12,000	0.4192	7.14%
2022-10-05	0	0.042	0.039	0.042	0.037	0.041	160,000	6,160	0.0385	0.420	0.390	0.420	0.370	0.410	16,000	0.3850	2.44%
2022-10-03	0	0.041	0.038	0.041	0.038	0.041	360,000	13,970	0.0388	0.410	0.380	0.410	0.380	0.410	36,000	0.3881	-2.38%
2022-09-30	0	0.042	0.038	0.042	0.042	0.042	200,000	8,400	0.0420	0.420	0.380	0.420	0.420	0.420	20,000	0.4200	-2.33%
2022-09-29	0	0.043	0.040	0.043	0.039	0.044	2,330,000	99,880	0.0429	0.430	0.400	0.430	0.390	0.440	233,000	0.4287	0.00%
2022-09-28	0	0.043	0.039	0.043	0.040	0.046	1,160,000	51,000	0.0440	0.430	0.390	0.430	0.400	0.460	116,000	0.4397	-4.44%
2022-09-27	0	0.045	0.040	0.045	0.045	0.047	750,000	34,570	0.0461	0.450	0.400	0.450	0.450	0.470	75,000	0.4609	9.76%
2022-09-26	0	0.041	0.040	0.047	0.040	0.046	340,000	14,650	0.0431	0.410	0.400	0.470	0.400	0.460	34,000	0.4309	-6.82%
2022-09-23	0	0.044	0.040	0.044	0.035	0.044	5,620,000	218,060	0.0388	0.440	0.400	0.440	0.350	0.440	562,000	0.3880	0.00%
2022-09-22	0	0.044	0.042	0.046	0.039	0.047	580,000	23,560	0.0406	0.440	0.420	0.460	0.390	0.470	58,000	0.4062	4.76%
2022-09-21	0	0.042	0.041	0.044	0.041	0.047	930,000	40,510	0.0436	0.420	0.410	0.440	0.410	0.470	93,000	0.4356	-10.64%
2022-09-20	0	0.047	0.042	0.049	0.042	0.047	260,000	11,050	0.0425	0.470	0.420	0.490	0.420	0.470	26,000	0.4250	9.30%
2022-09-19	0	0.043	0.042	0.043	0.043	0.044	330,000	14,410	0.0437	0.430	0.420	0.430	0.430	0.440	33,000	0.4367	-6.52%
2022-09-16	0	0.046	0.045	0.047	0.041	0.047	11,970,000	522,690	0.0437	0.460	0.450	0.470	0.410	0.470	1,197,000	0.4367	-4.17%
2022-09-15	0	0.048	0.047	0.048	0.047	0.048	10,140,000	476,840	0.0470	0.480	0.470	0.480	0.470	0.480	1,014,000	0.4703	0.00%
2022-09-14	0	0.048	0.048	0.049	0.047	0.049	5,430,000	255,790	0.0471	0.480	0.480	0.490	0.470	0.490	543,000	0.4711	-2.04%
2022-09-13	0	0.049	0.049	0.050	0.048	0.049	5,180,000	248,870	0.0480	0.490	0.490	0.500	0.480	0.490	518,000	0.4804	2.08%
2022-09-09	0	0.048	0.047	0.048	0.047	0.049	330,000	15,760	0.0478	0.480	0.470	0.480	0.470	0.490	33,000	0.4776	0.00%
2022-09-08	0	0.048	0.046	0.049	0.046	0.048	5,680,000	271,800	0.0479	0.480	0.460	0.490	0.460	0.480	568,000	0.4785	-2.04%
2022-09-07	0	0.049	0.048	0.049	0.047	0.049	5,890,000	282,550	0.0480	0.490	0.480	0.490	0.470	0.490	589,000	0.4797	0.00%
2022-09-06	0	0.049	0.048	0.049	0.047	0.049	220,000	10,540	0.0479	0.490	0.480	0.490	0.470	0.490	22,000	0.4791	0.00%
2022-09-05	0	0.049	0.048	0.050	0.049	0.049	120,000	5,880	0.0490	0.490	0.480	0.500	0.490	0.490	12,000	0.4900	-2.00%
2022-09-02	0	0.050	0.043	0.051	0.046	0.050	260,000	12,620	0.0485	0.500	0.430	0.510	0.460	0.500	26,000	0.4854	0.00%
2022-09-01	0	0.050	0.048	0.050	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-08-31	0	0.050	0.049	0.051	0.049	0.050	500,000	24,550	0.0491	0.500	0.490	0.510	0.490	0.500	50,000	0.4910	0.00%
2022-08-30	0	0.050	0.050	0.051	0.050	0.051	370,000	18,630	0.0504	0.500	0.500	0.510	0.500	0.510	37,000	0.5035	-3.85%
2022-08-29	0	0.052	0.050	0.052	0.051	0.052	90,000	4,670	0.0519	0.520	0.500	0.520	0.510	0.520	9,000	0.5189	0.00%
2022-08-26	0	0.052	0.051	0.053	0.050	0.053	400,000	20,230	0.0506	0.520	0.510	0.530	0.500	0.530	40,000	0.5058	-1.89%
2022-08-25	0	0.053	0.050	0.054	0.050	0.054	290,000	15,060	0.0519	0.530	0.500	0.540	0.500	0.540	29,000	0.5193	3.92%
2022-08-24	0	0.051	0.051	0.052	0.050	0.053	510,000	25,910	0.0508	0.510	0.510	0.520	0.500	0.530	51,000	0.5080	-3.77%
2022-08-23	0	0.053	0.051	0.054	0.050	0.055	410,000	21,170	0.0516	0.530	0.510	0.540	0.500	0.550	41,000	0.5163	0.00%
2022-08-22	0	0.053	0.051	0.053	0.051	0.053	230,000	11,870	0.0516	0.530	0.510	0.530	0.510	0.530	23,000	0.5161	0.00%
2022-08-19	0	0.053	0.052	0.054	0.051	0.054	850,000	44,290	0.0521	0.530	0.520	0.540	0.510	0.540	85,000	0.5211	0.00%
2022-08-18	0	0.053	0.052	0.054	0.052	0.054	1,070,000	56,230	0.0526	0.530	0.520	0.540	0.520	0.540	107,000	0.5255	1.92%
2022-08-17	0	0.052	0.050	0.052	0.052	0.054	360,000	18,740	0.0521	0.520	0.500	0.520	0.520	0.540	36,000	0.5206	0.00%
2022-08-16	0	0.052	0.053	0.054	0.052	0.056	12,420,000	659,440	0.0531	0.520	0.530	0.540	0.520	0.560	1,242,000	0.5310	-7.14%
2022-08-15	0	0.056	0.051	0.057	0.051	0.054	8,790,000	460,730	0.0524	0.560	0.510	0.570	0.510	0.540	879,000	0.5242	0.00%
2022-08-12	0	0.056	0.054	0.056	0.054	0.057	4,480,000	245,680	0.0548	0.560	0.540	0.560	0.540	0.570	448,000	0.5484	3.70%
2022-08-11	0	0.054	0.054	0.055	0.054	0.058	1,060,000	57,810	0.0545	0.540	0.540	0.550	0.540	0.580	106,000	0.5454	-5.26%
2022-08-10	0	0.057	0.057	0.058	0.055	0.057	21,150,000	1,164,790	0.0551	0.570	0.570	0.580	0.550	0.570	2,115,000	0.5507	1.79%
2022-08-09	0	0.056	0.055	0.056	0.056	0.057	16,740,000	937,760	0.0560	0.560	0.550	0.560	0.560	0.570	1,674,000	0.5602	-5.08%
2022-08-08	0	0.059	0.053	0.060	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2022-08-05	0	0.059	0.057	0.060	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2022-08-04	0	0.059	0.057	0.060	0.057	0.058	420,000	24,260	0.0578	0.590	0.570	0.600	0.570	0.580	42,000	0.5776	0.00%
2022-08-03	0	0.059	0.056	0.059	0.055	0.062	1,360,000	78,710	0.0579	0.590	0.560	0.590	0.550	0.620	136,000	0.5788	7.27%
2022-08-02	0	0.055	0.055	0.056	0.053	0.057	1,120,000	62,030	0.0554	0.550	0.550	0.560	0.530	0.570	112,000	0.5538	-3.51%
2022-08-01	0	0.057	0.056	0.058	0.057	0.058	60,000	3,460	0.0577	0.570	0.560	0.580	0.570	0.580	6,000	0.5767	-3.39%
2022-07-29	0	0.059	0.057	0.059	0.056	0.060	1,250,000	71,720	0.0574	0.590	0.570	0.590	0.560	0.600	125,000	0.5738	1.72%
2022-07-28	0	0.058	0.057	0.058	0.058	0.059	1,080,000	63,140	0.0585	0.580	0.570	0.580	0.580	0.590	108,000	0.5846	-3.33%
2022-07-27	0	0.060	0.057	0.060	0.056	0.060	1,450,000	84,540	0.0583	0.600	0.570	0.600	0.560	0.600	145,000	0.5830	0.00%
2022-07-26	0	0.060	0.057	0.061	0.057	0.065	1,850,000	108,640	0.0587	0.600	0.570	0.610	0.570	0.650	185,000	0.5872	0.00%
2022-07-25	0	0.060	0.059	0.060	0.060	0.060	12,160,000	729,600	0.0600	0.600	0.590	0.600	0.600	0.600	1,216,000	0.6000	-1.64%
2022-07-22	0	0.061	0.060	0.061	0.060	0.062	20,850,000	1,251,510	0.0600	0.610	0.600	0.610	0.600	0.620	2,085,000	0.6002	-1.61%
2022-07-21	0	0.062	0.060	0.062	0.060	0.062	34,770,000	2,090,530	0.0601	0.620	0.600	0.620	0.600	0.620	3,477,000	0.6012	-1.59%
2022-07-20	0	0.063	0.060	0.063	0.063	0.063	260,000	16,380	0.0630	0.630	0.600	0.630	0.630	0.630	26,000	0.6300	1.61%
2022-07-19	0	0.062	0.060	0.063	0.056	0.062	5,210,000	308,870	0.0593	0.620	0.600	0.630	0.560	0.620	521,000	0.5928	5.08%
2022-07-18	0	0.059	0.059	0.060	0.059	0.062	8,510,000	509,950	0.0599	0.590	0.590	0.600	0.590	0.620	851,000	0.5992	-3.28%
2022-07-15	0	0.061	0.060	0.061	0.058	0.062	2,410,000	146,730	0.0609	0.610	0.600	0.610	0.580	0.620	241,000	0.6088	-1.61%
2022-07-14	0	0.062	0.061	0.062	0.060	0.064	26,880,000	1,652,490	0.0615	0.620	0.610	0.620	0.600	0.640	2,688,000	0.6148	-3.13%
2022-07-13	0	0.064	0.064	0.066	0.063	0.072	29,760,000	1,951,020	0.0656	0.640	0.640	0.660	0.630	0.720	2,976,000	0.6556	-4.48%
2022-07-12	0	0.067	0.067	0.068	0.060	0.069	36,690,000	2,292,310	0.0625	0.670	0.670	0.680	0.600	0.690	3,669,000	0.6248	9.84%
2022-07-11	0	0.061	0.059	0.061	0.055	0.062	19,190,000	1,091,560	0.0569	0.610	0.590	0.610	0.550	0.620	1,919,000	0.5688	7.02%
2022-07-08	0	0.057	0.056	0.057	0.047	0.060	39,630,000	2,047,230	0.0517	0.570	0.560	0.570	0.470	0.600	3,963,000	0.5166	14.00%
2022-07-07	0	0.050	0.046	0.050	0.044	0.050	2,620,000	119,670	0.0457	0.500	0.460	0.500	0.440	0.500	262,000	0.4568	8.70%
2022-07-06	0	0.046	0.045	0.046	0.046	0.048	1,440,000	66,420	0.0461	0.460	0.450	0.460	0.460	0.480	144,000	0.4613	-4.17%
2022-07-05	0	0.048	0.047	0.048	0.048	0.048	1,060,000	50,880	0.0480	0.480	0.470	0.480	0.480	0.480	106,000	0.4800	0.00%
2022-07-04	0	0.048	0.046	0.048	0.046	0.048	2,130,000	99,480	0.0467	0.480	0.460	0.480	0.460	0.480	213,000	0.4670	0.00%
2022-06-30	0	0.048	0.045	0.048	0.047	0.049	2,420,000	114,940	0.0475	0.480	0.450	0.480	0.470	0.490	242,000	0.4750	-5.88%
2022-06-29	0	0.051	0.048	0.051	0.048	0.052	1,350,000	66,170	0.0490	0.510	0.480	0.510	0.480	0.520	135,000	0.4901	2.00%
2022-06-28	0	0.050	0.048	0.050	0.046	0.050	5,380,000	263,060	0.0489	0.500	0.480	0.500	0.460	0.500	538,000	0.4890	0.00%
2022-06-27	0	0.050	0.050	0.051	0.048	0.052	2,950,000	149,130	0.0506	0.500	0.500	0.510	0.480	0.520	295,000	0.5055	-5.66%
2022-06-24	0	0.053	0.052	0.053	0.052	0.055	5,250,000	278,500	0.0530	0.530	0.520	0.530	0.520	0.550	525,000	0.5305	-1.85%
2022-06-23	0	0.054	0.054	0.055	0.051	0.056	6,620,000	353,580	0.0534	0.540	0.540	0.550	0.510	0.560	662,000	0.5341	-1.82%
2022-06-22	0	0.055	0.054	0.055	0.053	0.059	5,070,000	276,410	0.0545	0.550	0.540	0.550	0.530	0.590	507,000	0.5452	-3.51%
2022-06-21	0	0.057	0.057	0.059	0.051	0.060	10,190,000	579,720	0.0569	0.570	0.570	0.590	0.510	0.600	1,019,000	0.5689	5.56%
2022-06-20	0	0.054	0.053	0.054	0.053	0.061	12,230,000	679,740	0.0556	0.540	0.530	0.540	0.530	0.610	1,223,000	0.5558	-8.47%
2022-06-17	0	0.059	0.059	0.060	0.055	0.070	34,250,000	2,135,690	0.0624	0.590	0.590	0.600	0.550	0.700	3,425,000	0.6236	7.27%
2022-06-16	0	0.055	0.054	0.055	0.054	0.056	1,220,000	67,210	0.0551	0.550	0.540	0.550	0.540	0.560	122,000	0.5509	-3.51%
2022-06-15	0	0.057	0.057	0.058	0.055	0.059	5,480,000	306,770	0.0560	0.570	0.570	0.580	0.550	0.590	548,000	0.5598	-1.72%
2022-06-14	0	0.058	0.055	0.058	0.055	0.060	3,600,000	207,040	0.0575	0.580	0.550	0.580	0.550	0.600	360,000	0.5751	0.00%
2022-06-13	0	0.058	0.056	0.058	0.048	0.058	11,760,000	648,230	0.0551	0.580	0.560	0.580	0.480	0.580	1,176,000	0.5512	18.37%
2022-06-10	0	0.049	0.048	0.049	0.047	0.049	1,280,000	61,250	0.0479	0.490	0.480	0.490	0.470	0.490	128,000	0.4785	-2.00%
2022-06-09	0	0.050	0.049	0.050	0.046	0.052	1,450,000	69,190	0.0477	0.500	0.490	0.500	0.460	0.520	145,000	0.4772	2.04%
2022-06-08	0	0.049	0.048	0.049	0.048	0.051	810,000	40,260	0.0497	0.490	0.480	0.490	0.480	0.510	81,000	0.4970	-5.77%
2022-06-07	0	0.052	0.050	0.052	0.045	0.054	5,670,000	274,510	0.0484	0.520	0.500	0.520	0.450	0.540	567,000	0.4841	-1.89%
2022-06-06	0	0.053	0.052	0.053	0.051	0.056	5,820,000	312,130	0.0536	0.530	0.520	0.530	0.510	0.560	582,000	0.5363	-1.85%
2022-06-02	0	0.054	0.053	0.055	0.053	0.059	4,340,000	236,080	0.0544	0.540	0.530	0.550	0.530	0.590	434,000	0.5440	-3.57%
2022-06-01	0	0.056	0.056	0.057	0.048	0.061	16,150,000	890,140	0.0551	0.560	0.560	0.570	0.480	0.610	1,615,000	0.5512	3.70%
2022-05-31	0	0.054	0.054	0.057	0.052	0.064	27,940,000	1,582,200	0.0566	0.540	0.540	0.570	0.520	0.640	2,794,000	0.5663	-12.90%
2022-05-30	0	0.062	0.062	0.063	0.042	0.063	76,320,000	4,100,600	0.0537	0.620	0.620	0.630	0.420	0.630	7,632,000	0.5373	67.57%
2022-05-27	0	0.037	0.037	0.041	0.035	0.042	5,130,000	203,260	0.0396	0.370	0.370	0.410	0.350	0.420	513,000	0.3962	5.71%
2022-05-26	0	0.035	0.034	0.035	0.034	0.036	420,000	14,810	0.0353	0.350	0.340	0.350	0.340	0.360	42,000	0.3526	-2.78%
2022-05-25	0	0.036	0.035	0.038	0.035	0.037	450,000	15,980	0.0355	0.360	0.350	0.380	0.350	0.370	45,000	0.3551	-2.70%
2022-05-24	0	0.037	0.036	0.038	0.035	0.038	2,400,000	86,580	0.0361	0.370	0.360	0.380	0.350	0.380	240,000	0.3608	0.00%
2022-05-23	0	0.037	0.036	0.037	0.036	0.039	270,000	9,950	0.0369	0.370	0.360	0.370	0.360	0.390	27,000	0.3685	-2.63%
2022-05-20	0	0.038	0.036	0.040	0.035	0.040	2,390,000	91,520	0.0383	0.380	0.360	0.400	0.350	0.400	239,000	0.3829	2.70%
2022-05-19	0	0.037	0.035	0.038	0.035	0.040	1,070,000	38,700	0.0362	0.370	0.350	0.380	0.350	0.400	107,000	0.3617	-2.63%
2022-05-18	0	0.038	0.036	0.038	0.036	0.039	240,000	8,930	0.0372	0.380	0.360	0.380	0.360	0.390	24,000	0.3721	2.70%
2022-05-17	0	0.037	0.035	0.037	0.034	0.038	5,230,000	186,290	0.0356	0.370	0.350	0.370	0.340	0.380	523,000	0.3562	5.71%
2022-05-16	0	0.035	0.035	0.036	0.034	0.036	1,580,000	55,400	0.0351	0.350	0.350	0.360	0.340	0.360	158,000	0.3506	0.00%
2022-05-13	0	0.035	0.034	0.035	0.033	0.037	2,960,000	102,430	0.0346	0.350	0.340	0.350	0.330	0.370	296,000	0.3460	6.06%
2022-05-12	0	0.033	0.032	0.033	0.032	0.040	9,470,000	333,280	0.0352	0.330	0.320	0.330	0.320	0.400	947,000	0.3519	-2.94%
2022-05-11	0	0.034	0.033	0.034	0.033	0.042	14,920,000	535,580	0.0359	0.340	0.330	0.340	0.330	0.420	1,492,000	0.3590	-10.53%
2022-05-10	0	0.038	0.037	0.038	0.038	0.046	8,400,000	340,580	0.0405	0.380	0.370	0.380	0.380	0.460	840,000	0.4055	-11.63%
2022-05-06	0	0.043	0.041	0.042	0.039	0.068	98,380,000	5,248,800	0.0534	0.430	0.410	0.420	0.390	0.680	9,838,000	0.5335	-18.87%
2022-05-05	0	0.053	0.053	0.054	0.033	0.054	122,250,000	5,525,150	0.0452	0.530	0.530	0.540	0.330	0.540	12,225,000	0.4520	82.76%
2022-05-04	0	0.029	0.029	0.030	0.029	0.029	760,000	22,040	0.0290	0.290	0.290	0.300	0.290	0.290	76,000	0.2900	0.00%
2022-05-03	0	0.029	0.027	0.031	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2022-04-29	0	0.029	0.028	0.030	0.028	0.029	240,000	6,940	0.0289	0.290	0.280	0.300	0.280	0.290	24,000	0.2892	-3.33%
2022-04-28	0	0.030	0.030	0.032	0.029	0.029	260,000	7,540	0.0290	0.300	0.300	0.320	0.290	0.290	26,000	0.2900	-3.23%
2022-04-27	0	0.031	0.031	0.032	0.028	0.031	1,170,000	34,110	0.0292	0.310	0.310	0.320	0.280	0.310	117,000	0.2915	6.90%
2022-04-26	0	0.029	0.028	0.029	0.028	0.030	2,070,000	59,820	0.0289	0.290	0.280	0.290	0.280	0.300	207,000	0.2890	-6.45%
2022-04-25	0	0.031	0.031	0.032	0.030	0.030	440,000	13,200	0.0300	0.310	0.310	0.320	0.300	0.300	44,000	0.3000	-3.13%
2022-04-22	0	0.032	0.030	0.033	0.028	0.033	1,990,000	61,350	0.0308	0.320	0.300	0.330	0.280	0.330	199,000	0.3083	0.00%
2022-04-21	0	0.032	0.032	0.033	0.028	0.040	3,880,000	121,070	0.0312	0.320	0.320	0.330	0.280	0.400	388,000	0.3120	14.29%
2022-04-20	0	0.028	0.027	0.029	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2022-04-19	0	0.028	0.026	0.028	0.026	0.028	130,000	3,620	0.0278	0.280	0.260	0.280	0.260	0.280	13,000	0.2785	7.69%
2022-04-14	0	0.026	0.025	0.026	0.026	0.026	1,050,000	27,300	0.0260	0.260	0.250	0.260	0.260	0.260	105,000	0.2600	0.00%
2022-04-13	0	0.026	0.025	0.026	0.026	0.026	1,300,000	33,800	0.0260	0.260	0.250	0.260	0.260	0.260	130,000	0.2600	0.00%
2022-04-12	0	0.026	0.025	0.027	0.025	0.026	670,000	17,320	0.0259	0.260	0.250	0.270	0.250	0.260	67,000	0.2585	-3.70%
2022-04-11	0	0.027	0.026	0.029	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2022-04-08	0	0.027	0.027	0.029	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2022-04-07	0	0.027	0.027	0.028	0.027	0.028	440,000	12,160	0.0276	0.270	0.270	0.280	0.270	0.280	44,000	0.2764	0.00%
2022-04-06	0	0.027	0.026	0.028	0.026	0.027	490,000	13,200	0.0269	0.270	0.260	0.280	0.260	0.270	49,000	0.2694	-3.57%
2022-04-04	0	0.028	0.028	0.029	0.028	0.029	1,310,000	36,700	0.0280	0.280	0.280	0.290	0.280	0.290	131,000	0.2802	3.70%
2022-04-01	0	0.027	0.025	0.027	0.025	0.027	510,000	13,350	0.0262	0.270	0.250	0.270	0.250	0.270	51,000	0.2618	0.00%
2022-03-31	0	0.027	0.026	0.027	0.026	0.027	1,550,000	40,500	0.0261	0.270	0.260	0.270	0.260	0.270	155,000	0.2613	-3.57%
2022-03-30	0	0.028	0.028	0.029	0.027	0.027	320,000	8,640	0.0270	0.280	0.280	0.290	0.270	0.270	32,000	0.2700	0.00%
2022-03-29	0	0.028	0.027	0.028	0.028	0.028	450,000	12,600	0.0280	0.280	0.270	0.280	0.280	0.280	45,000	0.2800	0.00%
2022-03-28	0	0.028	0.028	0.029	0.028	0.030	1,130,000	31,740	0.0281	0.280	0.280	0.290	0.280	0.300	113,000	0.2809	-3.45%
2022-03-25	0	0.029	0.028	0.030	0.028	0.029	1,040,000	29,750	0.0286	0.290	0.280	0.300	0.280	0.290	104,000	0.2861	-3.33%
2022-03-24	0	0.030	0.028	0.030	0.028	0.030	1,540,000	44,600	0.0290	0.300	0.280	0.300	0.280	0.300	154,000	0.2896	0.00%
2022-03-23	0	0.030	0.027	0.030	0.030	0.030	50,000	1,500	0.0300	0.300	0.270	0.300	0.300	0.300	5,000	0.3000	0.00%
2022-03-22	0	0.030	0.028	0.030	0.029	0.030	620,000	18,330	0.0296	0.300	0.280	0.300	0.290	0.300	62,000	0.2956	3.45%
2022-03-21	0	0.029	0.029	0.030	0.028	0.028	310,000	8,680	0.0280	0.290	0.290	0.300	0.280	0.280	31,000	0.2800	3.57%
2022-03-18	0	0.028	0.028	0.029	0.028	0.028	100,000	2,800	0.0280	0.280	0.280	0.290	0.280	0.280	10,000	0.2800	0.00%
2022-03-17	0	0.028	0.026	0.029	0.021	0.029	2,200,000	59,030	0.0268	0.280	0.260	0.290	0.210	0.290	220,000	0.2683	7.69%
2022-03-16	0	0.026	0.026	0.027	0.026	0.026	30,000	780	0.0260	0.260	0.260	0.270	0.260	0.260	3,000	0.2600	0.00%
2022-03-15	0	0.026	0.022	0.026	0.026	0.029	310,000	8,120	0.0262	0.260	0.220	0.260	0.260	0.290	31,000	0.2619	0.00%
2022-03-14	0	0.026	0.023	0.026	0.024	0.026	750,000	19,000	0.0253	0.260	0.230	0.260	0.240	0.260	75,000	0.2533	-3.70%
2022-03-11	0	0.027	0.026	0.029	0.026	0.028	690,000	18,740	0.0272	0.270	0.260	0.290	0.260	0.280	69,000	0.2716	3.85%
2022-03-10	0	0.026	0.025	0.026	0.025	0.028	1,930,000	51,680	0.0268	0.260	0.250	0.260	0.250	0.280	193,000	0.2678	0.00%
2022-03-09	0	0.026	0.025	0.027	0.024	0.027	1,300,000	34,360	0.0264	0.260	0.250	0.270	0.240	0.270	130,000	0.2643	0.00%
2022-03-08	0	0.026	0.025	0.027	0.025	0.032	5,850,000	158,900	0.0272	0.260	0.250	0.270	0.250	0.320	585,000	0.2716	-7.14%
2022-03-07	0	0.028	0.027	0.028	0.027	0.029	2,230,000	61,050	0.0274	0.280	0.270	0.280	0.270	0.290	223,000	0.2738	-9.68%
2022-03-04	0	0.031	0.028	0.031	0.028	0.031	710,000	21,140	0.0298	0.310	0.280	0.310	0.280	0.310	71,000	0.2977	0.00%
2022-03-03	0	0.031	0.031	0.032	0.030	0.032	610,000	18,360	0.0301	0.310	0.310	0.320	0.300	0.320	61,000	0.3010	-3.13%
2022-03-02	0	0.032	0.029	0.032	0.029	0.032	1,130,000	33,280	0.0295	0.320	0.290	0.320	0.290	0.320	113,000	0.2945	0.00%
2022-03-01	0	0.032	0.031	0.032	0.030	0.032	640,000	19,470	0.0304	0.320	0.310	0.320	0.300	0.320	64,000	0.3042	0.00%
2022-02-28	0	0.032	0.030	0.032	0.029	0.032	3,370,000	101,460	0.0301	0.320	0.300	0.320	0.290	0.320	337,000	0.3011	-3.03%
2022-02-25	0	0.033	0.030	0.033	0.033	0.033	20,000	660	0.0330	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	0.00%
2022-02-24	0	0.033	0.031	0.034	0.031	0.033	2,180,000	68,990	0.0316	0.330	0.310	0.340	0.310	0.330	218,000	0.3165	-2.94%
2022-02-23	0	0.034	0.033	0.035	0.033	0.035	330,000	11,060	0.0335	0.340	0.330	0.350	0.330	0.350	33,000	0.3352	0.00%
2022-02-22	0	0.034	0.034	0.035	0.034	0.035	740,000	25,240	0.0341	0.340	0.340	0.350	0.340	0.350	74,000	0.3411	-5.56%
2022-02-21	0	0.036	0.033	0.036	0.035	0.036	360,000	12,610	0.0350	0.360	0.330	0.360	0.350	0.360	36,000	0.3503	0.00%
2022-02-18	0	0.036	0.036	0.039	0.035	0.038	830,000	30,620	0.0369	0.360	0.360	0.390	0.350	0.380	83,000	0.3689	0.00%
2022-02-17	0	0.036	0.037	0.039	0.036	0.038	180,000	6,680	0.0371	0.360	0.370	0.390	0.360	0.380	18,000	0.3711	-2.70%
2022-02-16	0	0.037	0.036	0.037	0.037	0.037	40,000	1,480	0.0370	0.370	0.360	0.370	0.370	0.370	4,000	0.3700	0.00%
2022-02-15	0	0.037	0.036	0.038	0.037	0.040	1,400,000	54,450	0.0389	0.370	0.360	0.380	0.370	0.400	140,000	0.3889	0.00%
2022-02-14	0	0.037	0.033	0.037	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2022-02-11	0	0.037	0.035	0.037	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-2.63%
2022-02-10	0	0.038	0.037	0.039	0.037	0.039	520,000	19,680	0.0378	0.380	0.370	0.390	0.370	0.390	52,000	0.3785	2.70%
2022-02-09	0	0.037	0.033	0.038	0.034	0.037	440,000	15,840	0.0360	0.370	0.330	0.380	0.340	0.370	44,000	0.3600	8.82%
2022-02-08	0	0.034	0.033	0.036	0.033	0.035	1,110,000	37,490	0.0338	0.340	0.330	0.360	0.330	0.350	111,000	0.3377	-2.86%
2022-02-07	0	0.035	0.034	0.035	0.034	0.036	900,000	31,210	0.0347	0.350	0.340	0.350	0.340	0.360	90,000	0.3468	2.94%
2022-02-04	0	0.034	0.033	0.036	0.033	0.035	1,980,000	67,480	0.0341	0.340	0.330	0.360	0.330	0.350	198,000	0.3408	-2.86%
2022-01-31	0	0.035	0.035	0.037	0.035	0.037	50,000	1,770	0.0354	0.350	0.350	0.370	0.350	0.370	5,000	0.3540	-5.41%
2022-01-28	0	0.037	0.036	0.037	0.036	0.037	210,000	7,610	0.0362	0.370	0.360	0.370	0.360	0.370	21,000	0.3624	-2.63%
2022-01-27	0	0.038	0.036	0.038	0.036	0.038	480,000	17,750	0.0370	0.380	0.360	0.380	0.360	0.380	48,000	0.3698	-5.00%
2022-01-26	0	0.040	0.039	0.040	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2022-01-25	0	0.040	0.038	0.040	0.038	0.040	210,000	8,120	0.0387	0.400	0.380	0.400	0.380	0.400	21,000	0.3867	0.00%
2022-01-24	0	0.040	0.039	0.040	0.039	0.040	1,780,000	70,930	0.0398	0.400	0.390	0.400	0.390	0.400	178,000	0.3985	-2.44%
2022-01-21	0	0.041	0.038	0.041	0.040	0.041	300,000	12,100	0.0403	0.410	0.380	0.410	0.400	0.410	30,000	0.4033	0.00%
2022-01-20	0	0.041	0.038	0.041	0.038	0.041	180,000	7,060	0.0392	0.410	0.380	0.410	0.380	0.410	18,000	0.3922	2.50%
2022-01-19	0	0.040	0.038	0.040	0.038	0.040	2,750,000	105,000	0.0382	0.400	0.380	0.400	0.380	0.400	275,000	0.3818	2.56%
2022-01-18	0	0.039	0.040	0.041	0.039	0.039	290,000	11,310	0.0390	0.390	0.400	0.410	0.390	0.390	29,000	0.3900	-4.88%
2022-01-17	0	0.041	0.038	0.041	0.039	0.041	1,090,000	43,570	0.0400	0.410	0.380	0.410	0.390	0.410	109,000	0.3997	0.00%
2022-01-14	0	0.041	0.040	0.041	0.039	0.041	800,000	32,290	0.0404	0.410	0.400	0.410	0.390	0.410	80,000	0.4036	0.00%
2022-01-13	0	0.041	0.040	0.042	0.041	0.041	260,000	10,660	0.0410	0.410	0.400	0.420	0.410	0.410	26,000	0.4100	0.00%
2022-01-12	0	0.041	0.038	0.041	-	-	10,000	410	0.0410	0.410	0.380	0.410	-	-	1,000	0.4100	0.00%
2022-01-11	0	0.041	0.038	0.041	0.040	0.041	90,000	3,610	0.0401	0.410	0.380	0.410	0.400	0.410	9,000	0.4011	2.50%
2022-01-10	0	0.040	0.038	0.040	0.038	0.040	280,000	11,110	0.0397	0.400	0.380	0.400	0.380	0.400	28,000	0.3968	5.26%
2022-01-07	0	0.038	0.037	0.038	0.035	0.040	1,980,000	74,410	0.0376	0.380	0.370	0.380	0.350	0.400	198,000	0.3758	0.00%
2022-01-06	0	0.038	0.037	0.038	0.036	0.039	2,790,000	103,170	0.0370	0.380	0.370	0.380	0.360	0.390	279,000	0.3698	-5.00%
2022-01-05	0	0.040	0.038	0.040	0.039	0.048	5,150,000	213,710	0.0415	0.400	0.380	0.400	0.390	0.480	515,000	0.4150	-11.11%
2022-01-04	0	0.045	0.043	0.045	0.039	0.045	5,850,000	238,730	0.0408	0.450	0.430	0.450	0.390	0.450	585,000	0.4081	9.76%
2022-01-03	0	0.041	0.038	0.041	0.039	0.041	2,250,000	89,180	0.0396	0.410	0.380	0.410	0.390	0.410	225,000	0.3964	-2.38%
2021-12-31	0	0.042	0.041	0.042	-	-	20,000	820	0.0410	0.420	0.410	0.420	-	-	2,000	0.4100	0.00%
2021-12-30	0	0.042	0.040	0.042	0.040	0.042	280,000	11,450	0.0409	0.420	0.400	0.420	0.400	0.420	28,000	0.4089	0.00%
2021-12-29	0	0.042	0.040	0.042	0.040	0.043	2,660,000	108,460	0.0408	0.420	0.400	0.420	0.400	0.430	266,000	0.4077	0.00%
2021-12-28	0	0.042	0.040	0.042	0.042	0.042	390,000	16,380	0.0420	0.420	0.400	0.420	0.420	0.420	39,000	0.4200	0.00%
2021-12-24	0	0.042	0.040	0.042	0.040	0.042	740,000	30,660	0.0414	0.420	0.400	0.420	0.400	0.420	74,000	0.4143	-2.33%
2021-12-23	0	0.043	0.040	0.043	0.043	0.043	50,000	2,150	0.0430	0.430	0.400	0.430	0.430	0.430	5,000	0.4300	0.00%
2021-12-22	0	0.043	0.040	0.043	0.040	0.043	1,860,000	77,740	0.0418	0.430	0.400	0.430	0.400	0.430	186,000	0.4180	0.00%
2021-12-21	0	0.043	0.040	0.043	0.040	0.043	760,000	31,550	0.0415	0.430	0.400	0.430	0.400	0.430	76,000	0.4151	0.00%
2021-12-20	0	0.043	0.041	0.043	0.042	0.043	280,000	11,970	0.0428	0.430	0.410	0.430	0.420	0.430	28,000	0.4275	0.00%
2021-12-17	0	0.043	0.041	0.043	0.040	0.044	5,340,000	218,630	0.0409	0.430	0.410	0.430	0.400	0.440	534,000	0.4094	-2.27%
2021-12-16	0	0.044	0.042	0.044	0.042	0.044	1,300,000	54,990	0.0423	0.440	0.420	0.440	0.420	0.440	130,000	0.4230	-2.22%
2021-12-15	0	0.045	0.042	0.045	0.043	0.045	340,000	15,090	0.0444	0.450	0.420	0.450	0.430	0.450	34,000	0.4438	-2.17%
2021-12-14	0	0.046	0.044	0.046	0.043	0.046	1,890,000	83,550	0.0442	0.460	0.440	0.460	0.430	0.460	189,000	0.4421	-2.13%
2021-12-13	0	0.047	0.045	0.047	0.047	0.047	1,080,000	50,760	0.0470	0.470	0.450	0.470	0.470	0.470	108,000	0.4700	-2.08%
2021-12-10	0	0.048	0.045	0.048	0.045	0.048	510,000	23,500	0.0461	0.480	0.450	0.480	0.450	0.480	51,000	0.4608	-2.04%
2021-12-09	0	0.049	0.046	0.049	0.045	0.048	6,470,000	296,830	0.0459	0.490	0.460	0.490	0.450	0.480	647,000	0.4588	-2.00%
2021-12-08	0	0.050	0.048	0.050	0.046	0.050	2,200,000	104,010	0.0473	0.500	0.480	0.500	0.460	0.500	220,000	0.4728	2.04%
2021-12-07	0	0.049	0.047	0.049	0.046	0.050	2,270,000	109,880	0.0484	0.490	0.470	0.490	0.460	0.500	227,000	0.4841	0.00%
2021-12-06	0	0.049	0.047	0.049	0.047	0.056	16,180,000	818,530	0.0506	0.490	0.470	0.490	0.470	0.560	1,618,000	0.5059	-2.00%
2021-12-03	0	0.050	0.048	0.050	0.048	0.051	2,860,000	141,400	0.0494	0.500	0.480	0.500	0.480	0.510	286,000	0.4944	-1.96%
2021-12-02	0	0.051	0.050	0.051	0.050	0.053	950,000	48,200	0.0507	0.510	0.500	0.510	0.500	0.530	95,000	0.5074	-3.77%
2021-12-01	0	0.053	0.051	0.053	0.051	0.053	580,000	29,870	0.0515	0.530	0.510	0.530	0.510	0.530	58,000	0.5150	-1.85%
2021-11-30	0	0.054	0.051	0.054	0.051	0.057	1,850,000	97,450	0.0527	0.540	0.510	0.540	0.510	0.570	185,000	0.5268	0.00%
2021-11-29	0	0.054	0.051	0.054	0.052	0.058	3,000,000	158,620	0.0529	0.540	0.510	0.540	0.520	0.580	300,000	0.5287	-6.90%
2021-11-26	0	0.058	0.054	0.058	0.052	0.058	2,350,000	128,760	0.0548	0.580	0.540	0.580	0.520	0.580	235,000	0.5479	5.45%
2021-11-25	0	0.055	0.054	0.055	0.054	0.056	4,940,000	270,300	0.0547	0.550	0.540	0.550	0.540	0.560	494,000	0.5472	-5.17%
2021-11-24	0	0.058	0.057	0.058	0.054	0.058	810,000	45,360	0.0560	0.580	0.570	0.580	0.540	0.580	81,000	0.5600	0.00%
2021-11-23	0	0.058	0.056	0.058	0.055	0.060	1,660,000	92,570	0.0558	0.580	0.560	0.580	0.550	0.600	166,000	0.5577	0.00%
2021-11-22	0	0.058	0.056	0.058	0.057	0.059	860,000	49,460	0.0575	0.580	0.560	0.580	0.570	0.590	86,000	0.5751	-1.69%
2021-11-19	0	0.059	0.057	0.059	0.057	0.059	630,000	36,330	0.0577	0.590	0.570	0.590	0.570	0.590	63,000	0.5767	-1.67%
2021-11-18	0	0.060	0.058	0.060	0.058	0.060	470,000	27,800	0.0591	0.600	0.580	0.600	0.580	0.600	47,000	0.5915	0.00%
2021-11-17	0	0.060	0.059	0.060	0.057	0.060	160,000	9,320	0.0583	0.600	0.590	0.600	0.570	0.600	16,000	0.5825	0.00%
2021-11-16	0	0.060	0.059	0.061	0.059	0.060	370,000	22,050	0.0596	0.600	0.590	0.610	0.590	0.600	37,000	0.5959	0.00%
2021-11-15	0	0.060	0.056	0.060	0.058	0.062	700,000	41,350	0.0591	0.600	0.560	0.600	0.580	0.620	70,000	0.5907	0.00%
2021-11-12	0	0.060	0.057	0.060	0.055	0.061	2,550,000	149,260	0.0585	0.600	0.570	0.600	0.550	0.610	255,000	0.5853	-3.23%
2021-11-11	0	0.062	0.061	0.062	0.060	0.062	680,000	41,470	0.0610	0.620	0.610	0.620	0.600	0.620	68,000	0.6099	-3.13%
2021-11-10	0	0.064	0.063	0.064	0.061	0.064	720,000	44,600	0.0619	0.640	0.630	0.640	0.610	0.640	72,000	0.6194	-1.54%
2021-11-09	0	0.065	0.059	0.067	0.059	0.065	2,400,000	144,820	0.0603	0.650	0.590	0.670	0.590	0.650	240,000	0.6034	4.84%
2021-11-08	0	0.062	0.061	0.062	0.061	0.062	250,000	15,320	0.0613	0.620	0.610	0.620	0.610	0.620	25,000	0.6128	-3.13%
2021-11-05	0	0.064	0.062	0.064	0.062	0.066	2,310,000	149,490	0.0647	0.640	0.620	0.640	0.620	0.660	231,000	0.6471	0.00%
2021-11-04	0	0.064	0.061	0.064	0.062	0.067	1,650,000	105,410	0.0639	0.640	0.610	0.640	0.620	0.670	165,000	0.6388	-3.03%
2021-11-03	0	0.066	0.063	0.066	0.063	0.067	1,440,000	92,170	0.0640	0.660	0.630	0.660	0.630	0.670	144,000	0.6401	1.54%
2021-11-02	0	0.065	0.064	0.066	0.064	0.070	2,310,000	151,300	0.0655	0.650	0.640	0.660	0.640	0.700	231,000	0.6550	1.56%
2021-11-01	0	0.064	0.063	0.064	0.063	0.064	980,000	62,300	0.0636	0.640	0.630	0.640	0.630	0.640	98,000	0.6357	-1.54%
2021-10-29	0	0.065	0.065	0.067	0.065	0.067	1,290,000	85,160	0.0660	0.650	0.650	0.670	0.650	0.670	129,000	0.6602	-2.99%
2021-10-28	0	0.067	0.065	0.068	0.063	0.067	2,570,000	164,330	0.0639	0.670	0.650	0.680	0.630	0.670	257,000	0.6394	3.08%
2021-10-27	0	0.065	0.065	0.069	0.065	0.067	1,520,000	99,790	0.0657	0.650	0.650	0.690	0.650	0.670	152,000	0.6565	-5.80%
2021-10-26	0	0.069	0.067	0.069	0.068	0.079	11,570,000	833,520	0.0720	0.690	0.670	0.690	0.680	0.790	1,157,000	0.7204	2.99%
2021-10-25	0	0.067	0.065	0.067	0.061	0.067	930,000	60,030	0.0645	0.670	0.650	0.670	0.610	0.670	93,000	0.6455	6.35%
2021-10-22	0	0.063	0.060	0.064	0.062	0.064	1,010,000	63,070	0.0624	0.630	0.600	0.640	0.620	0.640	101,000	0.6245	0.00%
2021-10-21	0	0.063	0.062	0.063	0.061	0.065	180,000	11,220	0.0623	0.630	0.620	0.630	0.610	0.650	18,000	0.6233	1.61%
2021-10-20	0	0.062	0.060	0.062	0.060	0.063	1,430,000	87,300	0.0610	0.620	0.600	0.620	0.600	0.630	143,000	0.6105	-1.59%
2021-10-19	0	0.063	0.060	0.063	0.057	0.063	2,090,000	125,090	0.0599	0.630	0.600	0.630	0.570	0.630	209,000	0.5985	0.00%
2021-10-18	0	0.063	0.061	0.063	0.060	0.063	3,350,000	205,390	0.0613	0.630	0.610	0.630	0.600	0.630	335,000	0.6131	0.00%
2021-10-15	0	0.063	0.061	0.063	0.063	0.063	40,000	2,520	0.0630	0.630	0.610	0.630	0.630	0.630	4,000	0.6300	0.00%
2021-10-12	0	0.063	0.063	0.064	0.061	0.065	2,390,000	151,330	0.0633	0.630	0.630	0.640	0.610	0.650	239,000	0.6332	-1.56%
2021-10-11	0	0.064	0.061	0.064	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2021-10-08	0	0.064	0.063	0.064	0.064	0.065	740,000	47,440	0.0641	0.640	0.630	0.640	0.640	0.650	74,000	0.6411	1.59%
2021-10-07	0	0.063	0.063	0.064	0.062	0.063	510,000	31,890	0.0625	0.630	0.630	0.640	0.620	0.630	51,000	0.6253	1.61%
2021-10-06	0	0.062	0.062	0.067	0.061	0.063	670,000	41,290	0.0616	0.620	0.620	0.670	0.610	0.630	67,000	0.6163	-1.59%
2021-10-05	0	0.063	0.063	0.066	0.063	0.071	370,000	23,830	0.0644	0.630	0.630	0.660	0.630	0.710	37,000	0.6441	-3.08%
2021-10-04	0	0.065	0.064	0.065	0.059	0.076	15,740,000	1,097,180	0.0697	0.650	0.640	0.650	0.590	0.760	1,574,000	0.6971	6.56%
2021-09-30	0	0.061	0.058	0.061	0.059	0.064	2,160,000	130,680	0.0605	0.610	0.580	0.610	0.590	0.640	216,000	0.6050	-3.17%
2021-09-29	0	0.063	0.063	0.065	0.062	0.066	1,310,000	84,630	0.0646	0.630	0.630	0.650	0.620	0.660	131,000	0.6460	-4.55%
2021-09-28	0	0.066	0.061	0.066	0.061	0.066	1,950,000	123,130	0.0631	0.660	0.610	0.660	0.610	0.660	195,000	0.6314	1.54%
2021-09-27	0	0.065	0.060	0.065	0.061	0.070	3,890,000	247,640	0.0637	0.650	0.600	0.650	0.610	0.700	389,000	0.6366	1.56%
2021-09-24	0	0.064	0.062	0.065	0.062	0.067	1,620,000	105,590	0.0652	0.640	0.620	0.650	0.620	0.670	162,000	0.6518	1.59%
2021-09-23	0	0.063	0.062	0.063	0.060	0.067	3,090,000	197,410	0.0639	0.630	0.620	0.630	0.600	0.670	309,000	0.6389	-1.56%
2021-09-21	0	0.064	0.063	0.064	0.063	0.064	30,000	1,900	0.0633	0.640	0.630	0.640	0.630	0.640	3,000	0.6333	0.00%
2021-09-20	0	0.064	0.063	0.064	0.058	0.064	4,610,000	282,090	0.0612	0.640	0.630	0.640	0.580	0.640	461,000	0.6119	-1.54%
2021-09-17	0	0.065	0.064	0.065	0.064	0.067	1,400,000	90,960	0.0650	0.650	0.640	0.650	0.640	0.670	140,000	0.6497	-2.99%
2021-09-16	0	0.067	0.065	0.067	0.064	0.069	3,610,000	237,100	0.0657	0.670	0.650	0.670	0.640	0.690	361,000	0.6568	-2.90%
2021-09-15	0	0.069	0.067	0.069	0.066	0.073	6,420,000	440,890	0.0687	0.690	0.670	0.690	0.660	0.730	642,000	0.6867	-5.48%
2021-09-14	0	0.073	0.073	0.074	0.071	0.073	1,810,000	130,290	0.0720	0.730	0.730	0.740	0.710	0.730	181,000	0.7198	-1.35%
2021-09-13	0	0.074	0.073	0.074	0.072	0.075	540,000	39,940	0.0740	0.740	0.730	0.740	0.720	0.750	54,000	0.7396	0.00%
2021-09-10	0	0.074	0.074	0.075	0.073	0.075	1,960,000	144,540	0.0737	0.740	0.740	0.750	0.730	0.750	196,000	0.7374	-1.33%
2021-09-09	0	0.075	0.075	0.078	0.073	0.077	190,000	14,310	0.0753	0.750	0.750	0.780	0.730	0.770	19,000	0.7532	-2.60%
2021-09-08	0	0.077	0.074	0.077	0.073	0.077	660,000	49,840	0.0755	0.770	0.740	0.770	0.730	0.770	66,000	0.7552	1.32%
2021-09-07	0	0.076	0.076	0.077	0.075	0.080	2,910,000	223,330	0.0767	0.760	0.760	0.770	0.750	0.800	291,000	0.7675	-5.00%
2021-09-06	0	0.080	0.079	0.081	0.077	0.080	2,210,000	173,020	0.0783	0.800	0.790	0.810	0.770	0.800	221,000	0.7829	1.27%
2021-09-03	0	0.079	0.078	0.081	0.077	0.086	3,730,000	301,430	0.0808	0.790	0.780	0.810	0.770	0.860	373,000	0.8081	0.00%
2021-09-02	0	0.079	0.078	0.079	0.077	0.082	2,620,000	206,780	0.0789	0.790	0.780	0.790	0.770	0.820	262,000	0.7892	-3.66%
2021-09-01	0	0.082	0.080	0.082	0.080	0.085	4,300,000	348,490	0.0810	0.820	0.800	0.820	0.800	0.850	430,000	0.8104	-4.65%
2021-08-31	0	0.086	0.083	0.086	0.082	0.093	7,850,000	702,930	0.0895	0.860	0.830	0.860	0.820	0.930	785,000	0.8955	-3.37%
2021-08-30	0	0.089	0.083	0.089	0.080	0.091	5,300,000	444,200	0.0838	0.890	0.830	0.890	0.800	0.910	530,000	0.8381	7.23%
2021-08-27	0	0.083	0.083	0.084	0.083	0.087	1,130,000	94,950	0.0840	0.830	0.830	0.840	0.830	0.870	113,000	0.8403	-4.60%
2021-08-26	0	0.087	0.083	0.087	0.087	0.087	200,000	17,400	0.0870	0.870	0.830	0.870	0.870	0.870	20,000	0.8700	0.00%
2021-08-25	0	0.087	0.085	0.092	0.083	0.090	770,000	66,730	0.0867	0.870	0.850	0.920	0.830	0.900	77,000	0.8666	2.35%
2021-08-24	0	0.085	0.084	0.085	0.085	0.085	270,000	22,950	0.0850	0.850	0.840	0.850	0.850	0.850	27,000	0.8500	0.00%
2021-08-23	0	0.085	0.085	0.086	0.083	0.085	750,000	62,730	0.0836	0.850	0.850	0.860	0.830	0.850	75,000	0.8364	0.00%
2021-08-20	0	0.085	0.083	0.085	0.080	0.091	18,400,000	1,581,170	0.0859	0.850	0.830	0.850	0.800	0.910	1,840,000	0.8593	-6.59%
2021-08-19	0	0.091	0.090	0.091	0.090	0.093	1,970,000	180,430	0.0916	0.910	0.900	0.910	0.900	0.930	197,000	0.9159	-4.21%
2021-08-18	0	0.095	0.093	0.095	0.094	0.095	510,000	48,060	0.0942	0.950	0.930	0.950	0.940	0.950	51,000	0.9424	1.06%
2021-08-17	0	0.094	0.094	0.095	0.092	0.102	12,820,000	1,255,200	0.0979	0.940	0.940	0.950	0.920	1.020	1,282,000	0.9791	-1.05%
2021-08-16	0	0.095	0.095	0.096	0.093	0.097	1,870,000	176,930	0.0946	0.950	0.950	0.960	0.930	0.970	187,000	0.9461	-1.04%
2021-08-13	0	0.096	0.096	0.098	0.094	0.105	24,880,000	2,465,180	0.0991	0.960	0.960	0.980	0.940	1.050	2,488,000	0.9908	-3.03%
2021-08-12	0	0.099	0.099	0.100	0.094	0.100	7,560,000	738,660	0.0977	0.990	0.990	1.000	0.940	1.000	756,000	0.9771	3.12%
2021-08-11	0	0.096	0.096	0.097	0.096	0.098	320,000	30,960	0.0968	0.960	0.960	0.970	0.960	0.980	32,000	0.9675	-2.04%
2021-08-10	0	0.098	0.098	0.100	0.097	0.099	670,000	65,800	0.0982	0.980	0.980	1.000	0.970	0.990	67,000	0.9821	0.00%
2021-08-09	0	0.098	0.097	0.099	0.096	0.098	640,000	62,230	0.0972	0.980	0.970	0.990	0.960	0.980	64,000	0.9723	1.03%
2021-08-06	0	0.097	0.096	0.099	0.095	0.100	1,210,000	116,420	0.0962	0.970	0.960	0.990	0.950	1.000	121,000	0.9621	-1.02%
2021-08-05	0	0.098	0.097	0.098	0.095	0.099	720,000	69,450	0.0965	0.980	0.970	0.980	0.950	0.990	72,000	0.9646	2.08%
2021-08-04	0	0.096	0.096	0.101	0.096	0.100	1,480,000	144,190	0.0974	0.960	0.960	1.010	0.960	1.000	148,000	0.9743	-2.04%
2021-08-03	0	0.098	0.097	0.098	0.095	0.110	20,580,000	2,129,500	0.1035	0.980	0.970	0.980	0.950	1.100	2,058,000	1.0347	-2.00%
2021-08-02	0	0.100	0.097	0.100	0.097	0.100	2,520,000	247,730	0.0983	1.000	0.970	1.000	0.970	1.000	252,000	0.9831	1.01%
2021-07-30	0	0.099	0.099	0.102	0.098	0.109	15,230,000	1,567,960	0.1030	0.990	0.990	1.020	0.980	1.090	1,523,000	1.0295	1.02%
2021-07-29	0	0.098	0.098	0.099	0.095	0.101	4,010,000	398,440	0.0994	0.980	0.980	0.990	0.950	1.010	401,000	0.9936	-2.97%
2021-07-28	0	0.101	0.099	0.101	0.094	0.105	17,620,000	1,761,390	0.1000	1.010	0.990	1.010	0.940	1.050	1,762,000	0.9997	1.00%
2021-07-27	0	0.100	0.100	0.102	0.097	0.115	8,870,000	950,250	0.1071	1.000	1.000	1.020	0.970	1.150	887,000	1.0713	-9.09%
2021-07-26	0	0.110	0.105	0.110	0.105	0.112	13,200,000	1,436,730	0.1088	1.100	1.050	1.100	1.050	1.120	1,320,000	1.0884	0.00%
2021-07-23	0	0.110	0.107	0.110	0.106	0.118	7,300,000	817,030	0.1119	1.100	1.070	1.100	1.060	1.180	730,000	1.1192	-0.90%
2021-07-22	0	0.111	0.106	0.112	0.102	0.115	8,890,000	980,540	0.1103	1.110	1.060	1.120	1.020	1.150	889,000	1.1030	3.74%
2021-07-21	0	0.107	0.107	0.108	0.105	0.111	1,410,000	150,330	0.1066	1.070	1.070	1.080	1.050	1.110	141,000	1.0662	-3.60%
2021-07-20	0	0.111	0.111	0.112	0.109	0.128	15,860,000	1,882,270	0.1187	1.110	1.110	1.120	1.090	1.280	1,586,000	1.1868	-1.77%
2021-07-19	0	0.113	0.109	0.113	0.108	0.114	5,330,000	598,930	0.1124	1.130	1.090	1.130	1.080	1.140	533,000	1.1237	2.73%
2021-07-16	0	0.110	0.109	0.110	0.108	0.115	9,320,000	1,039,580	0.1115	1.100	1.090	1.100	1.080	1.150	932,000	1.1154	0.00%
2021-07-15	0	0.110	0.110	0.111	0.107	0.123	20,300,000	2,368,900	0.1167	1.100	1.100	1.110	1.070	1.230	2,030,000	1.1669	-3.51%
2021-07-14	0	0.114	0.110	0.114	0.104	0.117	22,240,000	2,507,520	0.1127	1.140	1.100	1.140	1.040	1.170	2,224,000	1.1275	11.76%
2021-07-13	0	0.102	0.102	0.107	0.101	0.106	2,830,000	294,410	0.1040	1.020	1.020	1.070	1.010	1.060	283,000	1.0403	-1.92%
2021-07-12	0	0.104	0.102	0.104	0.098	0.111	390,000	40,190	0.1031	1.040	1.020	1.040	0.980	1.110	39,000	1.0305	0.00%
2021-07-09	0	0.104	0.103	0.108	0.100	0.107	3,070,000	318,240	0.1037	1.040	1.030	1.080	1.000	1.070	307,000	1.0366	1.96%
2021-07-08	0	0.102	0.101	0.105	0.102	0.112	5,990,000	622,900	0.1040	1.020	1.010	1.050	1.020	1.120	599,000	1.0399	-11.30%
2021-07-07	0	0.115	0.113	0.115	0.109	0.120	7,390,000	840,710	0.1138	1.150	1.130	1.150	1.090	1.200	739,000	1.1376	-4.96%
2021-07-06	0	0.121	0.120	0.121	0.095	0.134	27,500,000	3,227,910	0.1174	1.210	1.200	1.210	0.950	1.340	2,750,000	1.1738	19.80%
2021-07-05	0	0.101	0.101	0.102	0.098	0.103	3,420,000	344,170	0.1006	1.010	1.010	1.020	0.980	1.030	342,000	1.0063	-2.88%
2021-07-02	0	0.104	0.103	0.105	0.098	0.107	3,000,000	309,680	0.1032	1.040	1.030	1.050	0.980	1.070	300,000	1.0323	-2.80%
2021-06-30	0	0.107	0.106	0.108	0.106	0.108	800,000	85,830	0.1073	1.070	1.060	1.080	1.060	1.080	80,000	1.0729	-1.83%
2021-06-29	0	0.109	0.107	0.110	0.107	0.113	1,430,000	155,810	0.1090	1.090	1.070	1.100	1.070	1.130	143,000	1.0896	0.00%
2021-06-28	0	0.109	0.107	0.109	0.105	0.114	920,000	98,800	0.1074	1.090	1.070	1.090	1.050	1.140	92,000	1.0739	-1.80%
2021-06-25	0	0.111	0.110	0.112	0.109	0.112	1,910,000	210,600	0.1103	1.110	1.100	1.120	1.090	1.120	191,000	1.1026	-1.77%
2021-06-24	0	0.113	0.113	0.114	0.110	0.114	1,440,000	160,680	0.1116	1.130	1.130	1.140	1.100	1.140	144,000	1.1158	-0.88%
2021-06-23	0	0.114	0.113	0.114	0.113	0.118	1,200,000	138,660	0.1156	1.140	1.130	1.140	1.130	1.180	120,000	1.1555	0.88%
2021-06-22	0	0.113	0.113	0.115	0.110	0.115	2,020,000	227,530	0.1126	1.130	1.130	1.150	1.100	1.150	202,000	1.1264	0.00%
2021-06-21	0	0.113	0.110	0.113	0.110	0.117	4,100,000	454,920	0.1110	1.130	1.100	1.130	1.100	1.170	410,000	1.1096	-3.42%
2021-06-18	0	0.117	0.116	0.118	0.114	0.117	1,260,000	146,390	0.1162	1.170	1.160	1.180	1.140	1.170	126,000	1.1618	1.74%
2021-06-17	0	0.115	0.114	0.119	0.113	0.119	3,550,000	407,050	0.1147	1.150	1.140	1.190	1.130	1.190	355,000	1.1466	-4.17%
2021-06-16	0	0.120	0.117	0.120	0.114	0.120	2,030,000	236,020	0.1163	1.200	1.170	1.200	1.140	1.200	203,000	1.1627	2.56%
2021-06-15	0	0.117	0.117	0.118	0.114	0.124	5,340,000	631,660	0.1183	1.170	1.170	1.180	1.140	1.240	534,000	1.1829	-5.65%
2021-06-11	0	0.124	0.123	0.124	0.122	0.130	2,180,000	270,280	0.1240	1.240	1.230	1.240	1.220	1.300	218,000	1.2398	-2.36%
2021-06-10	0	0.127	0.125	0.127	0.125	0.130	1,220,000	155,330	0.1273	1.270	1.250	1.270	1.250	1.300	122,000	1.2732	-1.55%
2021-06-09	0	0.129	0.129	0.131	0.123	0.132	2,980,000	378,420	0.1270	1.290	1.290	1.310	1.230	1.320	298,000	1.2699	0.78%
2021-06-08	0	0.128	0.126	0.129	0.126	0.129	3,710,000	471,340	0.1270	1.280	1.260	1.290	1.260	1.290	371,000	1.2705	-0.78%
2021-06-07	0	0.129	0.129	0.130	0.129	0.136	13,600,000	1,799,860	0.1323	1.290	1.290	1.300	1.290	1.360	1,360,000	1.3234	-2.27%
2021-06-04	0	0.132	0.132	0.133	0.132	0.135	2,940,000	392,930	0.1336	1.320	1.320	1.330	1.320	1.350	294,000	1.3365	-2.22%
2021-06-03	0	0.135	0.133	0.136	0.133	0.136	2,200,000	294,650	0.1339	1.350	1.330	1.360	1.330	1.360	220,000	1.3393	0.00%
2021-06-02	0	0.135	0.135	0.136	0.133	0.137	1,850,000	249,740	0.1350	1.350	1.350	1.360	1.330	1.370	185,000	1.3499	1.50%
2021-06-01	0	0.133	0.133	0.134	0.132	0.134	1,290,000	171,990	0.1333	1.330	1.330	1.340	1.320	1.340	129,000	1.3333	-0.75%
2021-05-31	0	0.134	0.134	0.135	0.133	0.137	2,290,000	308,140	0.1346	1.340	1.340	1.350	1.330	1.370	229,000	1.3456	-2.19%
2021-05-28	0	0.137	0.136	0.138	0.134	0.138	3,140,000	425,370	0.1355	1.370	1.360	1.380	1.340	1.380	314,000	1.3547	-0.72%
2021-05-27	0	0.138	0.138	0.140	0.132	0.151	24,760,000	3,533,240	0.1427	1.380	1.380	1.400	1.320	1.510	2,476,000	1.4270	2.99%
2021-05-26	0	0.134	0.133	0.134	0.132	0.142	6,010,000	825,030	0.1373	1.340	1.330	1.340	1.320	1.420	601,000	1.3728	-1.47%
2021-05-25	0	0.136	0.135	0.136	0.133	0.138	1,840,000	248,450	0.1350	1.360	1.350	1.360	1.330	1.380	184,000	1.3503	0.00%
2021-05-24	0	0.136	0.136	0.139	0.134	0.146	6,120,000	842,510	0.1377	1.360	1.360	1.390	1.340	1.460	612,000	1.3767	-2.16%
2021-05-21	0	0.139	0.139	0.140	0.137	0.142	2,640,000	365,240	0.1383	1.390	1.390	1.400	1.370	1.420	264,000	1.3835	-2.80%
2021-05-20	0	0.143	0.143	0.144	0.133	0.153	12,350,000	1,781,880	0.1443	1.430	1.430	1.440	1.330	1.530	1,235,000	1.4428	5.93%
2021-05-18	0	0.135	0.135	0.136	0.135	0.138	3,620,000	492,410	0.1360	1.350	1.350	1.360	1.350	1.380	362,000	1.3602	-2.17%
2021-05-17	0	0.138	0.136	0.140	0.135	0.140	2,080,000	285,820	0.1374	1.380	1.360	1.400	1.350	1.400	208,000	1.3741	0.00%
2021-05-14	0	0.138	0.138	0.140	0.137	0.142	1,920,000	266,130	0.1386	1.380	1.380	1.400	1.370	1.420	192,000	1.3861	-1.43%
2021-05-13	0	0.140	0.139	0.141	0.137	0.145	3,260,000	456,760	0.1401	1.400	1.390	1.410	1.370	1.450	326,000	1.4011	-1.41%
2021-05-12	0	0.142	0.140	0.142	0.136	0.142	3,280,000	455,580	0.1389	1.420	1.400	1.420	1.360	1.420	328,000	1.3890	0.00%
2021-05-11	0	0.142	0.141	0.142	0.138	0.145	3,680,000	519,310	0.1411	1.420	1.410	1.420	1.380	1.450	368,000	1.4112	0.00%
2021-05-10	0	0.142	0.142	0.145	0.140	0.150	11,690,000	1,696,250	0.1451	1.420	1.420	1.450	1.400	1.500	1,169,000	1.4510	-2.07%
2021-05-07	0	0.145	0.142	0.145	0.138	0.150	10,180,000	1,456,030	0.1430	1.450	1.420	1.450	1.380	1.500	1,018,000	1.4303	-1.36%
2021-05-06	0	0.147	0.147	0.149	0.145	0.156	9,450,000	1,398,640	0.1480	1.470	1.470	1.490	1.450	1.560	945,000	1.4800	-5.77%
2021-05-05	0	0.156	0.152	0.156	0.150	0.160	4,780,000	732,030	0.1531	1.560	1.520	1.560	1.500	1.600	478,000	1.5314	-1.27%
2021-05-04	0	0.158	0.156	0.158	0.145	0.165	22,280,000	3,463,040	0.1554	1.580	1.560	1.580	1.450	1.650	2,228,000	1.5543	2.60%
2021-05-03	0	0.154	0.153	0.154	0.147	0.164	16,680,000	2,544,860	0.1526	1.540	1.530	1.540	1.470	1.640	1,668,000	1.5257	-6.10%
2021-04-30	0	0.164	0.164	0.165	0.164	0.172	12,810,000	2,137,700	0.1669	1.640	1.640	1.650	1.640	1.720	1,281,000	1.6688	-6.82%
2021-04-29	0	0.176	0.175	0.177	0.172	0.182	9,900,000	1,746,140	0.1764	1.760	1.750	1.770	1.720	1.820	990,000	1.7638	-2.76%
2021-04-28	0	0.181	0.179	0.182	0.174	0.196	25,610,000	4,734,040	0.1849	1.810	1.790	1.820	1.740	1.960	2,561,000	1.8485	-2.69%
2021-04-27	0	0.186	0.185	0.187	0.180	0.194	15,840,000	2,960,580	0.1869	1.860	1.850	1.870	1.800	1.940	1,584,000	1.8691	0.54%
2021-04-26	0	0.185	0.185	0.187	0.178	0.214	62,960,000	11,976,820	0.1902	1.850	1.850	1.870	1.780	2.140	6,296,000	1.9023	-7.50%
2021-04-23	0	0.200	0.199	0.200	0.192	0.229	163,920,000	34,732,600	0.2119	2.000	1.990	2.000	1.920	2.290	16,392,000	2.1189	5.82%
2021-04-22	0	0.189	0.188	0.189	0.166	0.198	103,140,000	19,491,320	0.1890	1.890	1.880	1.890	1.660	1.980	10,314,000	1.8898	12.50%
2021-04-21	0	0.168	0.166	0.168	0.153	0.168	4,990,000	812,660	0.1629	1.680	1.660	1.680	1.530	1.680	499,000	1.6286	7.01%
2021-04-20	0	0.157	0.158	0.159	0.152	0.160	4,510,000	705,580	0.1564	1.570	1.580	1.590	1.520	1.600	451,000	1.5645	-1.87%
2021-04-19	0	0.160	0.159	0.160	0.158	0.168	5,290,000	854,340	0.1615	1.600	1.590	1.600	1.580	1.680	529,000	1.6150	-5.88%
2021-04-16	0	0.170	0.169	0.170	0.165	0.172	2,520,000	424,980	0.1686	1.700	1.690	1.700	1.650	1.720	252,000	1.6864	-0.58%
2021-04-15	0	0.171	0.171	0.172	0.161	0.173	6,380,000	1,065,100	0.1669	1.710	1.710	1.720	1.610	1.730	638,000	1.6694	-1.72%
2021-04-14	0	0.174	0.174	0.175	0.166	0.178	10,960,000	1,891,550	0.1726	1.740	1.740	1.750	1.660	1.780	1,096,000	1.7259	-2.25%
2021-04-13	0	0.178	0.178	0.179	0.155	0.178	37,790,000	6,416,440	0.1698	1.780	1.780	1.790	1.550	1.780	3,779,000	1.6979	4.71%
2021-04-12	0	0.170	0.168	0.170	0.125	0.171	48,810,000	7,569,640	0.1551	1.700	1.680	1.700	1.250	1.710	4,881,000	1.5508	31.78%
2021-04-09	0	0.129	0.129	0.130	0.126	0.133	3,940,000	504,500	0.1280	1.290	1.290	1.300	1.260	1.330	394,000	1.2805	-1.53%
2021-04-08	0	0.131	0.130	0.131	0.124	0.132	3,770,000	477,520	0.1267	1.310	1.300	1.310	1.240	1.320	377,000	1.2666	1.55%
2021-04-07	0	0.129	0.128	0.130	0.125	0.132	3,150,000	403,440	0.1281	1.290	1.280	1.300	1.250	1.320	315,000	1.2808	-1.53%
2021-04-01	0	0.131	0.132	0.134	0.131	0.137	3,890,000	518,820	0.1334	1.310	1.320	1.340	1.310	1.370	389,000	1.3337	-1.50%
2021-03-31	0	0.133	0.133	0.134	0.131	0.143	13,550,000	1,833,800	0.1353	1.330	1.330	1.340	1.310	1.430	1,355,000	1.3534	-0.75%
2021-03-30	0	0.134	0.134	0.136	0.132	0.139	1,860,000	252,810	0.1359	1.340	1.340	1.360	1.320	1.390	186,000	1.3592	0.00%
2021-03-29	0	0.134	0.133	0.135	0.131	0.138	4,260,000	568,960	0.1336	1.340	1.330	1.350	1.310	1.380	426,000	1.3356	-3.60%
2021-03-26	0	0.139	0.138	0.139	0.135	0.145	5,630,000	789,390	0.1402	1.390	1.380	1.390	1.350	1.450	563,000	1.4021	1.46%
2021-03-25	0	0.137	0.136	0.137	0.131	0.142	4,240,000	579,810	0.1367	1.370	1.360	1.370	1.310	1.420	424,000	1.3675	-2.14%
2021-03-24	0	0.140	0.139	0.140	0.137	0.155	4,700,000	660,280	0.1405	1.400	1.390	1.400	1.370	1.550	470,000	1.4049	-5.41%
2021-03-23	0	0.148	0.148	0.149	0.140	0.151	5,840,000	843,550	0.1444	1.480	1.480	1.490	1.400	1.510	584,000	1.4444	-2.63%
2021-03-22	0	0.152	0.148	0.152	0.145	0.153	2,680,000	398,490	0.1487	1.520	1.480	1.520	1.450	1.530	268,000	1.4869	0.66%
2021-03-19	0	0.151	0.151	0.154	0.148	0.157	3,520,000	531,010	0.1509	1.510	1.510	1.540	1.480	1.570	352,000	1.5086	-4.43%
2021-03-18	0	0.158	0.156	0.158	0.154	0.161	4,370,000	684,300	0.1566	1.580	1.560	1.580	1.540	1.610	437,000	1.5659	-1.86%
2021-03-17	0	0.161	0.161	0.162	0.156	0.164	3,540,000	567,130	0.1602	1.610	1.610	1.620	1.560	1.640	354,000	1.6021	1.26%
2021-03-16	0	0.159	0.157	0.159	0.155	0.160	4,420,000	691,190	0.1564	1.590	1.570	1.590	1.550	1.600	442,000	1.5638	-1.24%
2021-03-15	0	0.161	0.160	0.161	0.155	0.171	4,270,000	683,500	0.1601	1.610	1.600	1.610	1.550	1.710	427,000	1.6007	-3.01%
2021-03-12	0	0.166	0.165	0.167	0.162	0.177	6,720,000	1,138,510	0.1694	1.660	1.650	1.670	1.620	1.770	672,000	1.6942	-5.14%
2021-03-11	0	0.175	0.175	0.176	0.143	0.178	19,070,000	3,021,250	0.1584	1.750	1.750	1.760	1.430	1.780	1,907,000	1.5843	22.38%
2021-03-10	0	0.143	0.143	0.144	0.140	0.151	9,820,000	1,412,600	0.1438	1.430	1.430	1.440	1.400	1.510	982,000	1.4385	2.14%
2021-03-09	0	0.140	0.140	0.143	0.130	0.163	35,370,000	4,983,660	0.1409	1.400	1.400	1.430	1.300	1.630	3,537,000	1.4090	-16.17%
2021-03-08	0	0.167	0.166	0.168	0.166	0.184	23,210,000	3,951,870	0.1703	1.670	1.660	1.680	1.660	1.840	2,321,000	1.7027	-6.70%
2021-03-05	0	0.179	0.177	0.179	0.172	0.185	14,850,000	2,662,270	0.1793	1.790	1.770	1.790	1.720	1.850	1,485,000	1.7928	-1.65%
2021-03-04	0	0.182	0.181	0.183	0.175	0.192	26,050,000	4,776,950	0.1834	1.820	1.810	1.830	1.750	1.920	2,605,000	1.8338	-1.62%
2021-03-03	0	0.185	0.184	0.185	0.170	0.192	57,260,000	10,554,260	0.1843	1.850	1.840	1.850	1.700	1.920	5,726,000	1.8432	5.71%
2021-03-02	0	0.175	0.175	0.176	0.171	0.198	95,800,000	17,451,390	0.1822	1.750	1.750	1.760	1.710	1.980	9,580,000	1.8216	-7.89%
2021-03-01	0	0.190	0.189	0.190	0.179	0.218	72,930,000	14,392,410	0.1973	1.900	1.890	1.900	1.790	2.180	7,293,000	1.9735	0.00%
2021-02-26	0	0.190	0.189	0.190	0.174	0.217	106,020,000	20,455,560	0.1929	1.900	1.890	1.900	1.740	2.170	10,602,000	1.9294	-19.83%
2021-02-25	0	0.237	0.236	0.237	0.220	0.245	116,410,000	26,804,220	0.2303	2.370	2.360	2.370	2.200	2.450	11,641,000	2.3026	3.04%
2021-02-24	0	0.230	0.229	0.230	0.216	0.290	209,690,000	50,585,940	0.2412	2.300	2.290	2.300	2.160	2.900	20,969,000	2.4124	-9.80%
2021-02-23	0	0.255	0.255	0.260	0.216	0.270	140,030,000	34,434,100	0.2459	2.550	2.550	2.600	2.160	2.700	14,003,000	2.4591	2.41%
2021-02-22	0	0.249	0.248	0.249	0.226	0.295	83,880,000	21,320,570	0.2542	2.490	2.480	2.490	2.260	2.950	8,388,000	2.5418	-7.78%
2021-02-19	0	0.270	0.265	0.270	0.191	0.385	214,800,000	57,634,120	0.2683	2.700	2.650	2.700	1.910	3.850	21,480,000	2.6832	8.00%
2021-02-18	0	0.250	0.249	0.250	0.149	0.260	27,620,000	6,070,530	0.2198	2.500	2.490	2.500	1.490	2.600	2,762,000	2.1979	63.40%
2021-02-17	0	0.153	0.136	0.153	0.153	0.153	10,000	1,530	0.1530	1.530	1.360	1.530	1.530	1.530	1,000	1.5300	0.66%
2021-02-16	0	0.152	0.152	0.155	0.150	0.152	1,280,000	193,760	0.1514	1.520	1.520	1.550	1.500	1.520	128,000	1.5138	1.33%
2021-02-11	0	0.150	0.132	0.150	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	0.00%
2021-02-10	0	0.150	0.136	0.150	0.150	0.150	90,000	13,500	0.1500	1.500	1.360	1.500	1.500	1.500	9,000	1.5000	0.00%
2021-02-09	0	0.150	0.129	0.155	0.129	0.150	240,000	33,370	0.1390	1.500	1.290	1.550	1.290	1.500	24,000	1.3904	7.14%
2021-02-08	0	0.140	0.140	0.145	0.134	0.135	120,000	16,170	0.1348	1.400	1.400	1.450	1.340	1.350	12,000	1.3475	3.70%
2021-02-05	0	0.135	0.123	0.145	0.135	0.135	10,000	1,350	0.1350	1.350	1.230	1.450	1.350	1.350	1,000	1.3500	0.00%
2021-02-04	0	0.135	0.126	0.138	-	-	0	0	-	1.350	1.260	1.380	-	-	0	-	-2.17%
2021-02-03	0	0.138	0.135	0.145	0.131	0.131	30,000	3,930	0.1310	1.380	1.350	1.450	1.310	1.310	3,000	1.3100	0.00%
2021-02-02	0	0.138	0.133	0.141	0.126	0.135	580,000	76,660	0.1322	1.380	1.330	1.410	1.260	1.350	58,000	1.3217	-2.13%
2021-02-01	0	0.141	0.129	0.144	0.126	0.147	340,000	48,920	0.1439	1.410	1.290	1.440	1.260	1.470	34,000	1.4388	1.44%
2021-01-29	0	0.139	0.131	0.139	-	-	0	0	-	1.390	1.310	1.390	-	-	0	-	-0.71%
2021-01-28	0	0.140	0.132	0.141	0.130	0.146	900,000	121,750	0.1353	1.400	1.320	1.410	1.300	1.460	90,000	1.3528	-4.11%
2021-01-27	0	0.146	0.135	0.146	0.135	0.146	780,000	109,050	0.1398	1.460	1.350	1.460	1.350	1.460	78,000	1.3981	-2.67%
2021-01-26	0	0.150	0.145	0.150	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	0.00%
2021-01-25	0	0.150	0.145	0.159	-	-	0	0	-	1.500	1.450	1.590	-	-	0	-	0.00%
2021-01-22	0	0.150	0.150	0.167	0.150	0.167	6,570,000	1,082,700	0.1648	1.500	1.500	1.670	1.500	1.670	657,000	1.6479	-7.41%
2021-01-21	0	0.162	0.145	0.170	0.145	0.162	720,000	112,400	0.1561	1.620	1.450	1.700	1.450	1.620	72,000	1.5611	10.96%
2021-01-20	0	0.146	0.146	0.162	0.146	0.147	160,000	23,440	0.1465	1.460	1.460	1.620	1.460	1.470	16,000	1.4650	-8.75%
2021-01-19	0	0.160	0.149	0.160	0.156	0.164	470,000	76,960	0.1637	1.600	1.490	1.600	1.560	1.640	47,000	1.6374	2.56%
2021-01-18	0	0.156	0.150	0.158	0.156	0.156	20,000	3,120	0.1560	1.560	1.500	1.580	1.560	1.560	2,000	1.5600	3.31%
2021-01-15	0	0.151	0.150	0.164	0.151	0.152	120,000	18,150	0.1513	1.510	1.500	1.640	1.510	1.520	12,000	1.5125	-3.82%
2021-01-14	0	0.157	0.150	0.159	0.149	0.159	30,000	4,670	0.1557	1.570	1.500	1.590	1.490	1.590	3,000	1.5567	5.37%
2021-01-13	0	0.149	0.148	0.156	0.149	0.149	20,000	2,980	0.1490	1.490	1.480	1.560	1.490	1.490	2,000	1.4900	0.68%
2021-01-12	0	0.148	0.148	0.169	0.148	0.148	70,000	10,360	0.1480	1.480	1.480	1.690	1.480	1.480	7,000	1.4800	-1.33%
2021-01-11	0	0.150	0.150	0.155	0.150	0.150	10,000	1,500	0.1500	1.500	1.500	1.550	1.500	1.500	1,000	1.5000	2.74%
2021-01-08	0	0.146	0.146	0.155	0.143	0.150	580,000	86,460	0.1491	1.460	1.460	1.550	1.430	1.500	58,000	1.4907	-3.31%
2021-01-07	0	0.151	0.135	0.156	-	-	0	0	-	1.510	1.350	1.560	-	-	0	-	-2.58%
2021-01-06	0	0.155	0.135	0.155	-	-	0	0	-	1.550	1.350	1.550	-	-	0	-	-1.90%
2021-01-05	0	0.158	-	0.158	-	-	0	0	-	1.580	-	1.580	-	-	0	-	-1.25%
2021-01-04	0	0.160	0.136	0.160	0.160	0.165	4,480,000	717,100	0.1601	1.600	1.360	1.600	1.600	1.650	448,000	1.6007	-3.03%
2020-12-31	0	0.165	0.145	0.165	-	-	0	0	-	1.650	1.450	1.650	-	-	0	-	0.00%
2020-12-30	0	0.165	0.145	0.165	0.165	0.165	20,000	3,300	0.1650	1.650	1.450	1.650	1.650	1.650	2,000	1.6500	10.00%
2020-12-29	0	0.150	0.145	0.165	-	-	0	0	-	1.500	1.450	1.650	-	-	0	-	0.00%
2020-12-28	0	0.150	0.145	0.168	-	-	0	0	-	1.500	1.450	1.680	-	-	0	-	0.00%
2020-12-24	0	0.150	0.145	0.170	-	-	0	0	-	1.500	1.450	1.700	-	-	0	-	0.00%
2020-12-23	0	0.150	0.135	0.160	0.150	0.160	40,000	6,300	0.1575	1.500	1.350	1.600	1.500	1.600	4,000	1.5750	-12.79%
2020-12-22	0	0.172	0.155	0.172	0.175	0.175	110,000	19,250	0.1750	1.720	1.550	1.720	1.750	1.750	11,000	1.7500	10.97%
2020-12-21	0	0.155	0.135	0.160	-	-	0	0	-	1.550	1.350	1.600	-	-	0	-	0.00%
2020-12-18	0	0.155	0.135	0.157	0.154	0.155	700,000	108,300	0.1547	1.550	1.350	1.570	1.540	1.550	70,000	1.5471	1.97%
2020-12-17	0	0.152	0.135	0.152	-	-	0	0	-	1.520	1.350	1.520	-	-	0	-	0.00%
2020-12-16	0	0.152	0.135	0.152	-	-	0	0	-	1.520	1.350	1.520	-	-	0	-	0.00%
2020-12-15	0	0.152	0.135	0.152	-	-	0	0	-	1.520	1.350	1.520	-	-	0	-	0.00%
2020-12-14	0	0.152	0.135	0.152	-	-	0	0	-	1.520	1.350	1.520	-	-	0	-	-0.65%
2020-12-11	0	0.153	0.135	0.155	-	-	0	0	-	1.530	1.350	1.550	-	-	0	-	0.00%
2020-12-10	0	0.153	0.135	0.155	-	-	0	0	-	1.530	1.350	1.550	-	-	0	-	0.00%
2020-12-09	0	0.153	0.135	0.155	-	-	0	0	-	1.530	1.350	1.550	-	-	0	-	0.00%
2020-12-08	0	0.153	0.135	0.155	-	-	0	0	-	1.530	1.350	1.550	-	-	0	-	0.00%
2020-12-07	0	0.153	0.135	0.153	-	-	0	0	-	1.530	1.350	1.530	-	-	0	-	-1.29%
2020-12-04	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2020-12-03	0	0.155	0.155	0.163	0.155	0.155	30,000	4,650	0.1550	1.550	1.550	1.630	1.550	1.550	3,000	1.5500	0.00%
2020-12-02	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	-0.64%
2020-12-01	0	0.156	-	0.156	-	-	0	0	-	1.560	-	1.560	-	-	0	-	0.00%
2020-11-30	0	0.156	0.135	0.157	0.156	0.160	270,000	42,800	0.1585	1.560	1.350	1.570	1.560	1.600	27,000	1.5852	0.00%
2020-11-27	0	0.156	-	0.160	-	-	0	0	-	1.560	-	1.600	-	-	0	-	0.00%
2020-11-26	0	0.156	-	0.166	-	-	0	0	-	1.560	-	1.660	-	-	0	-	0.00%
2020-11-25	0	0.156	-	0.160	-	-	0	0	-	1.560	-	1.600	-	-	0	-	0.00%
2020-11-24	0	0.156	-	0.165	-	-	0	0	-	1.560	-	1.650	-	-	0	-	0.00%
2020-11-23	0	0.156	-	0.156	-	-	0	0	-	1.560	-	1.560	-	-	0	-	0.00%
2020-11-20	0	0.156	-	0.156	-	-	0	0	-	1.560	-	1.560	-	-	0	-	0.00%
2020-11-19	0	0.156	-	0.165	-	-	0	0	-	1.560	-	1.650	-	-	0	-	0.00%
2020-11-18	0	0.156	0.136	0.157	0.156	0.169	250,000	39,230	0.1569	1.560	1.360	1.570	1.560	1.690	25,000	1.5692	-0.64%
2020-11-17	0	0.157	-	0.157	-	-	0	0	-	1.570	-	1.570	-	-	0	-	0.00%
2020-11-16	0	0.157	0.145	0.157	0.145	0.158	50,000	7,770	0.1554	1.570	1.450	1.570	1.450	1.580	5,000	1.5540	1.95%
2020-11-13	0	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2020-11-12	0	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2020-11-11	0	0.154	0.150	0.154	-	-	0	0	-	1.540	1.500	1.540	-	-	0	-	0.00%
2020-11-10	0	0.154	-	0.165	-	-	0	0	-	1.540	-	1.650	-	-	0	-	0.00%
2020-11-09	0	0.154	0.153	0.170	0.154	0.156	140,000	21,750	0.1554	1.540	1.530	1.700	1.540	1.560	14,000	1.5536	-1.28%
2020-11-06	0	0.156	0.155	0.156	0.156	0.167	810,000	131,510	0.1624	1.560	1.550	1.560	1.560	1.670	81,000	1.6236	2.63%
2020-11-05	0	0.152	0.145	0.152	0.145	0.157	1,770,000	266,900	0.1508	1.520	1.450	1.520	1.450	1.570	177,000	1.5079	-3.18%
2020-11-04	0	0.157	0.156	0.168	0.157	0.157	80,000	12,560	0.1570	1.570	1.560	1.680	1.570	1.570	8,000	1.5700	0.64%
2020-11-03	0	0.156	0.156	0.170	0.156	0.157	520,000	81,290	0.1563	1.560	1.560	1.700	1.560	1.570	52,000	1.5633	-1.27%
2020-11-02	0	0.158	0.151	0.160	0.151	0.158	430,000	67,370	0.1567	1.580	1.510	1.600	1.510	1.580	43,000	1.5667	1.28%
2020-10-30	0	0.156	0.155	0.175	0.155	0.156	70,000	10,910	0.1559	1.560	1.550	1.750	1.550	1.560	7,000	1.5586	0.00%
2020-10-29	0	0.156	0.156	0.175	0.156	0.160	70,000	10,960	0.1566	1.560	1.560	1.750	1.560	1.600	7,000	1.5657	-1.27%
2020-10-28	0	0.158	0.158	0.178	0.158	0.158	30,000	4,740	0.1580	1.580	1.580	1.780	1.580	1.580	3,000	1.5800	0.00%
2020-10-27	0	0.158	0.158	0.160	0.157	0.160	320,000	50,750	0.1586	1.580	1.580	1.600	1.570	1.600	32,000	1.5859	-1.25%
2020-10-23	0	0.160	0.160	0.174	0.160	0.162	210,000	33,730	0.1606	1.600	1.600	1.740	1.600	1.620	21,000	1.6062	-1.23%
2020-10-22	0	0.162	0.162	0.165	0.162	0.163	820,000	132,850	0.1620	1.620	1.620	1.650	1.620	1.630	82,000	1.6201	-1.82%
2020-10-21	0	0.165	0.165	0.174	0.164	0.167	830,000	136,950	0.1650	1.650	1.650	1.740	1.640	1.670	83,000	1.6500	-0.60%
2020-10-20	0	0.166	0.165	0.174	0.165	0.166	520,000	85,910	0.1652	1.660	1.650	1.740	1.650	1.660	52,000	1.6521	0.61%
2020-10-19	0	0.165	0.165	0.173	0.165	0.166	580,000	95,820	0.1652	1.650	1.650	1.730	1.650	1.660	58,000	1.6521	-0.60%
2020-10-16	0	0.166	0.166	0.174	0.166	0.166	150,000	24,900	0.1660	1.660	1.660	1.740	1.660	1.660	15,000	1.6600	-4.60%
2020-10-15	0	0.174	0.163	0.174	-	-	0	0	-	1.740	1.630	1.740	-	-	0	-	0.00%
2020-10-14	0	0.174	0.165	0.174	0.165	0.174	510,000	86,940	0.1705	1.740	1.650	1.740	1.650	1.740	51,000	1.7047	5.45%
2020-10-12	0	0.165	0.165	0.175	0.165	0.165	160,000	26,400	0.1650	1.650	1.650	1.750	1.650	1.650	16,000	1.6500	0.00%
2020-10-09	0	0.165	0.150	0.165	0.165	0.166	1,550,000	255,900	0.1651	1.650	1.500	1.650	1.650	1.660	155,000	1.6510	0.00%
2020-10-08	0	0.165	0.165	0.175	-	-	0	0	-	1.650	1.650	1.750	-	-	0	-	0.00%
2020-10-07	0	0.165	0.165	0.173	0.150	0.166	3,960,000	633,580	0.1600	1.650	1.650	1.730	1.500	1.660	396,000	1.5999	-0.60%
2020-10-06	0	0.166	0.145	0.170	0.160	0.166	9,280,000	1,485,960	0.1601	1.660	1.450	1.700	1.600	1.660	928,000	1.6013	0.00%
2020-10-05	0	0.166	0.164	0.170	0.163	0.166	1,020,000	167,450	0.1642	1.660	1.640	1.700	1.630	1.660	102,000	1.6417	6.41%
2020-09-30	0	0.156	0.163	0.164	0.156	0.165	140,000	22,660	0.1619	1.560	1.630	1.640	1.560	1.650	14,000	1.6186	-5.45%
2020-09-29	0	0.165	-	0.165	-	-	0	0	-	1.650	-	1.650	-	-	0	-	-2.94%
2020-09-28	0	0.170	0.103	0.180	0.170	0.170	100,000	17,000	0.1700	1.700	1.030	1.800	1.700	1.700	10,000	1.7000	6.25%
2020-09-25	0	0.160	0.150	0.161	0.160	0.160	60,000	9,600	0.1600	1.600	1.500	1.610	1.600	1.600	6,000	1.6000	-1.23%
2020-09-24	0	0.162	-	0.162	0.159	0.165	450,000	71,910	0.1598	1.620	-	1.620	1.590	1.650	45,000	1.5980	-2.99%
2020-09-23	0	0.167	0.160	0.167	0.167	0.167	50,000	8,350	0.1670	1.670	1.600	1.670	1.670	1.670	5,000	1.6700	0.00%
2020-09-22	0	0.167	0.164	0.167	-	-	0	0	-	1.670	1.640	1.670	-	-	0	-	0.00%
2020-09-21	0	0.167	0.160	0.167	0.167	0.167	100,000	16,700	0.1670	1.670	1.600	1.670	1.670	1.670	10,000	1.6700	0.00%
2020-09-18	0	0.167	0.167	0.170	0.167	0.169	750,000	125,450	0.1673	1.670	1.670	1.700	1.670	1.690	75,000	1.6727	0.00%
2020-09-17	0	0.167	0.165	0.168	0.167	0.169	150,000	25,120	0.1675	1.670	1.650	1.680	1.670	1.690	15,000	1.6747	-0.60%
2020-09-16	0	0.168	0.168	0.170	0.168	0.170	190,000	32,120	0.1691	1.680	1.680	1.700	1.680	1.700	19,000	1.6905	0.00%
2020-09-15	0	0.168	0.168	0.172	0.166	0.168	130,000	21,820	0.1678	1.680	1.680	1.720	1.660	1.680	13,000	1.6785	0.60%
2020-09-14	0	0.167	0.167	0.170	0.166	0.168	310,000	51,860	0.1673	1.670	1.670	1.700	1.660	1.680	31,000	1.6729	-3.47%
2020-09-11	0	0.173	0.165	0.181	0.165	0.173	50,000	8,570	0.1714	1.730	1.650	1.810	1.650	1.730	5,000	1.7140	3.59%
2020-09-10	0	0.167	0.166	0.183	0.167	0.170	390,000	65,690	0.1684	1.670	1.660	1.830	1.670	1.700	39,000	1.6844	0.00%
2020-09-09	0	0.167	0.165	0.167	0.164	0.172	650,000	107,910	0.1660	1.670	1.650	1.670	1.640	1.720	65,000	1.6602	1.21%
2020-09-08	0	0.165	0.165	0.169	0.165	0.165	10,000	1,650	0.1650	1.650	1.650	1.690	1.650	1.650	1,000	1.6500	-5.17%
2020-09-07	0	0.174	0.151	0.178	-	-	0	0	-	1.740	1.510	1.780	-	-	0	-	0.00%
2020-09-04	0	0.174	0.170	0.174	0.175	0.175	30,000	5,250	0.1750	1.740	1.700	1.740	1.750	1.750	3,000	1.7500	-2.25%
2020-09-03	0	0.178	-	0.178	0.183	0.183	20,000	3,660	0.1830	1.780	-	1.780	1.830	1.830	2,000	1.8300	1.71%
2020-09-02	0	0.175	0.175	0.181	0.175	0.176	260,000	45,510	0.1750	1.750	1.750	1.810	1.750	1.760	26,000	1.7504	-0.57%
2020-09-01	0	0.176	0.176	0.181	0.175	0.176	230,000	40,450	0.1759	1.760	1.760	1.810	1.750	1.760	23,000	1.7587	-1.12%
2020-08-31	0	0.178	0.178	0.179	0.175	0.181	560,000	100,530	0.1795	1.780	1.780	1.790	1.750	1.810	56,000	1.7952	1.14%
2020-08-28	0	0.176	0.176	0.180	0.175	0.176	650,000	113,800	0.1751	1.760	1.760	1.800	1.750	1.760	65,000	1.7508	0.00%
2020-08-27	0	0.176	0.176	0.177	0.176	0.178	400,000	70,800	0.1770	1.760	1.760	1.770	1.760	1.780	40,000	1.7700	-1.68%
2020-08-26	0	0.179	0.175	0.180	0.175	0.181	7,760,000	1,373,290	0.1770	1.790	1.750	1.800	1.750	1.810	776,000	1.7697	-0.56%
2020-08-25	0	0.180	0.176	0.179	0.176	0.183	1,030,000	182,820	0.1775	1.800	1.760	1.790	1.760	1.830	103,000	1.7750	1.69%
2020-08-24	0	0.177	0.177	0.180	0.177	0.180	610,000	108,270	0.1775	1.770	1.770	1.800	1.770	1.800	61,000	1.7749	-1.67%
2020-08-21	0	0.180	0.174	0.180	-	-	0	0	-	1.800	1.740	1.800	-	-	0	-	0.00%
2020-08-20	0	0.180	0.173	0.180	0.174	0.180	70,000	12,450	0.1779	1.800	1.730	1.800	1.740	1.800	7,000	1.7786	0.00%
2020-08-19	0	0.180	0.175	0.180	0.180	0.180	520,000	93,700	0.1802	1.800	1.750	1.800	1.800	1.800	52,000	1.8019	0.00%
2020-08-18	0	0.180	0.176	0.183	0.175	0.184	660,000	118,650	0.1798	1.800	1.760	1.830	1.750	1.840	66,000	1.7977	2.27%
2020-08-17	0	0.176	0.173	0.180	0.170	0.176	1,400,000	243,590	0.1740	1.760	1.730	1.800	1.700	1.760	140,000	1.7399	0.57%
2020-08-14	0	0.175	0.175	0.178	0.175	0.175	110,000	19,250	0.1750	1.750	1.750	1.780	1.750	1.750	11,000	1.7500	-1.13%
2020-08-13	0	0.177	0.174	0.177	0.177	0.177	500,000	88,500	0.1770	1.770	1.740	1.770	1.770	1.770	50,000	1.7700	-1.67%
2020-08-12	0	0.180	0.175	0.180	0.176	0.183	560,000	98,830	0.1765	1.800	1.750	1.800	1.760	1.830	56,000	1.7648	2.86%
2020-08-11	0	0.175	0.175	0.177	0.175	0.177	530,000	92,990	0.1755	1.750	1.750	1.770	1.750	1.770	53,000	1.7545	-1.13%
2020-08-10	0	0.177	0.175	0.186	0.177	0.177	60,000	10,620	0.1770	1.770	1.750	1.860	1.770	1.770	6,000	1.7700	-0.56%
2020-08-07	0	0.178	0.176	0.185	-	-	0	0	-	1.780	1.760	1.850	-	-	0	-	0.00%
2020-08-06	0	0.178	0.178	0.185	0.177	0.181	880,000	156,810	0.1782	1.780	1.780	1.850	1.770	1.810	88,000	1.7819	-1.66%
2020-08-05	0	0.181	0.181	0.182	0.181	0.187	490,000	89,010	0.1817	1.810	1.810	1.820	1.810	1.870	49,000	1.8165	-3.21%
2020-08-04	0	0.187	0.185	0.187	0.183	0.190	840,000	155,170	0.1847	1.870	1.850	1.870	1.830	1.900	84,000	1.8473	1.63%
2020-08-03	0	0.184	0.181	0.184	0.172	0.190	1,040,000	190,870	0.1835	1.840	1.810	1.840	1.720	1.900	104,000	1.8353	-1.60%
2020-07-31	0	0.187	0.181	0.187	0.165	0.189	5,700,000	1,011,310	0.1774	1.870	1.810	1.870	1.650	1.890	570,000	1.7742	11.98%
2020-07-30	0	0.167	0.167	0.173	0.163	0.167	590,000	97,590	0.1654	1.670	1.670	1.730	1.630	1.670	59,000	1.6541	0.00%
2020-07-29	0	0.167	0.167	0.180	0.164	0.169	3,260,000	544,650	0.1671	1.670	1.670	1.800	1.640	1.690	326,000	1.6707	-0.60%
2020-07-28	0	0.168	0.168	0.176	0.163	0.169	9,330,000	1,565,780	0.1678	1.680	1.680	1.760	1.630	1.690	933,000	1.6782	2.44%
2020-07-27	0	0.164	0.163	0.169	0.162	0.170	2,800,000	460,150	0.1643	1.640	1.630	1.690	1.620	1.700	280,000	1.6434	-1.20%
2020-07-24	0	0.166	0.166	0.169	0.166	0.169	610,000	102,220	0.1676	1.660	1.660	1.690	1.660	1.690	61,000	1.6757	-4.60%
2020-07-23	0	0.174	0.174	0.178	0.173	0.183	1,660,000	293,210	0.1766	1.740	1.740	1.780	1.730	1.830	166,000	1.7663	-4.40%
2020-07-22	0	0.182	0.182	0.185	0.179	0.189	2,370,000	433,090	0.1827	1.820	1.820	1.850	1.790	1.890	237,000	1.8274	-2.15%
2020-07-21	0	0.186	0.186	0.188	0.172	0.193	5,370,000	1,002,620	0.1867	1.860	1.860	1.880	1.720	1.930	537,000	1.8671	0.54%
2020-07-20	0	0.185	0.182	0.186	0.169	0.193	20,860,000	3,789,010	0.1816	1.850	1.820	1.860	1.690	1.930	2,086,000	1.8164	9.47%
2020-07-17	0	0.169	0.169	0.171	0.142	0.171	4,000,000	639,440	0.1599	1.690	1.690	1.710	1.420	1.710	400,000	1.5986	12.67%
2020-07-16	0	0.150	0.144	0.150	0.131	0.151	3,650,000	517,740	0.1418	1.500	1.440	1.500	1.310	1.510	365,000	1.4185	15.38%
2020-07-15	0	0.130	0.130	0.138	0.125	0.131	360,000	46,500	0.1292	1.300	1.300	1.380	1.250	1.310	36,000	1.2917	0.78%
2020-07-14	0	0.129	0.129	0.131	0.129	0.134	290,000	38,080	0.1313	1.290	1.290	1.310	1.290	1.340	29,000	1.3131	-2.27%
2020-07-13	0	0.132	0.128	0.133	0.125	0.133	970,000	126,250	0.1302	1.320	1.280	1.330	1.250	1.330	97,000	1.3015	5.60%
2020-07-10	0	0.125	0.122	0.128	0.120	0.125	650,000	80,900	0.1245	1.250	1.220	1.280	1.200	1.250	65,000	1.2446	-3.10%
2020-07-09	0	0.129	0.127	0.129	0.127	0.130	190,000	24,390	0.1284	1.290	1.270	1.290	1.270	1.300	19,000	1.2837	1.57%
2020-07-08	0	0.127	0.126	0.130	0.127	0.133	1,400,000	181,460	0.1296	1.270	1.260	1.300	1.270	1.330	140,000	1.2961	-0.78%
2020-07-07	0	0.128	0.124	0.128	0.121	0.131	790,000	99,380	0.1258	1.280	1.240	1.280	1.210	1.310	79,000	1.2580	7.56%
2020-07-06	0	0.119	0.119	0.123	0.118	0.124	320,000	38,920	0.1216	1.190	1.190	1.230	1.180	1.240	32,000	1.2163	0.85%
2020-07-03	0	0.118	0.117	0.120	0.118	0.150	2,760,000	374,510	0.1357	1.180	1.170	1.200	1.180	1.500	276,000	1.3569	0.85%
2020-07-02	0	0.117	0.112	0.123	0.114	0.120	30,000	3,530	0.1177	1.170	1.120	1.230	1.140	1.200	3,000	1.1767	-1.68%
2020-06-30	0	0.119	0.117	0.119	0.119	0.119	200,000	23,800	0.1190	1.190	1.170	1.190	1.190	1.190	20,000	1.1900	1.71%
2020-06-29	0	0.117	0.101	0.120	-	-	0	0	-	1.170	1.010	1.200	-	-	0	-	0.00%
2020-06-26	0	0.117	0.117	0.119	0.113	0.113	190,000	21,470	0.1130	1.170	1.170	1.190	1.130	1.130	19,000	1.1300	-1.68%
2020-06-24	0	0.119	0.119	0.125	0.119	0.119	140,000	16,660	0.1190	1.190	1.190	1.250	1.190	1.190	14,000	1.1900	0.00%
2020-06-23	0	0.119	0.119	0.123	0.119	0.120	400,000	47,860	0.1197	1.190	1.190	1.230	1.190	1.200	40,000	1.1965	0.00%
2020-06-22	0	0.119	0.119	0.123	0.119	0.119	150,000	17,850	0.1190	1.190	1.190	1.230	1.190	1.190	15,000	1.1900	0.00%
2020-06-19	0	0.119	0.108	0.119	-	-	0	0	-	1.190	1.080	1.190	-	-	0	-	0.00%
2020-06-18	0	0.119	0.115	0.119	0.112	0.119	80,000	9,100	0.1138	1.190	1.150	1.190	1.120	1.190	8,000	1.1375	0.00%
2020-06-17	0	0.119	0.116	0.120	0.119	0.120	260,000	31,040	0.1194	1.190	1.160	1.200	1.190	1.200	26,000	1.1938	0.00%
2020-06-16	0	0.119	0.110	0.120	0.119	0.125	1,550,000	188,490	0.1216	1.190	1.100	1.200	1.190	1.250	155,000	1.2161	0.85%
2020-06-15	0	0.118	0.101	0.121	-	-	0	0	-	1.180	1.010	1.210	-	-	0	-	0.00%
2020-06-12	0	0.118	0.115	0.119	0.115	0.119	790,000	92,300	0.1168	1.180	1.150	1.190	1.150	1.190	79,000	1.1684	0.00%
2020-06-11	0	0.118	0.115	0.119	0.115	0.120	710,000	83,750	0.1180	1.180	1.150	1.190	1.150	1.200	71,000	1.1796	2.61%
2020-06-10	0	0.115	0.115	0.120	0.115	0.120	1,420,000	165,790	0.1168	1.150	1.150	1.200	1.150	1.200	142,000	1.1675	-2.54%
2020-06-09	0	0.118	0.115	0.118	0.112	0.118	980,000	112,100	0.1144	1.180	1.150	1.180	1.120	1.180	98,000	1.1439	6.31%
2020-06-08	0	0.111	0.111	0.120	0.111	0.112	490,000	54,540	0.1113	1.110	1.110	1.200	1.110	1.120	49,000	1.1131	-9.02%
2020-06-05	0	0.122	0.115	0.122	0.115	0.122	1,730,000	204,060	0.1180	1.220	1.150	1.220	1.150	1.220	173,000	1.1795	3.39%
2020-06-04	0	0.118	0.114	0.124	0.113	0.124	980,000	114,340	0.1167	1.180	1.140	1.240	1.130	1.240	98,000	1.1667	-1.67%
2020-06-03	0	0.120	0.116	0.121	0.105	0.120	790,000	91,400	0.1157	1.200	1.160	1.210	1.050	1.200	79,000	1.1570	4.35%
2020-06-02	0	0.115	0.110	0.115	0.115	0.117	110,000	12,670	0.1152	1.150	1.100	1.150	1.150	1.170	11,000	1.1518	3.60%
2020-06-01	0	0.111	0.111	0.117	0.110	0.119	1,680,000	186,170	0.1108	1.110	1.110	1.170	1.100	1.190	168,000	1.1082	-7.50%
2020-05-29	0	0.120	0.111	0.120	0.120	0.120	100,000	12,000	0.1200	1.200	1.110	1.200	1.200	1.200	10,000	1.2000	-5.51%
2020-05-28	0	0.127	0.117	0.127	0.127	0.127	120,000	15,240	0.1270	1.270	1.170	1.270	1.270	1.270	12,000	1.2700	0.00%
2020-05-27	0	0.127	0.118	0.127	0.124	0.133	250,000	32,110	0.1284	1.270	1.180	1.270	1.240	1.330	25,000	1.2844	5.83%
2020-05-26	0	0.120	0.118	0.123	0.107	0.120	13,290,000	1,430,470	0.1076	1.200	1.180	1.230	1.070	1.200	1,329,000	1.0764	3.45%
2020-05-25	0	0.116	0.114	0.119	0.114	0.115	170,000	19,510	0.1148	1.160	1.140	1.190	1.140	1.150	17,000	1.1476	-0.85%
2020-05-22	0	0.117	0.117	0.124	0.116	0.117	270,000	31,470	0.1166	1.170	1.170	1.240	1.160	1.170	27,000	1.1656	-7.87%
2020-05-21	0	0.127	0.120	0.127	0.123	0.127	30,000	3,730	0.1243	1.270	1.200	1.270	1.230	1.270	3,000	1.2433	3.25%
2020-05-20	0	0.123	0.121	0.124	0.116	0.130	10,410,000	1,211,090	0.1163	1.230	1.210	1.240	1.160	1.300	1,041,000	1.1634	-1.60%
2020-05-19	0	0.125	0.124	0.129	0.125	0.125	20,000	2,500	0.1250	1.250	1.240	1.290	1.250	1.250	2,000	1.2500	0.00%
2020-05-18	0	0.125	0.127	0.135	0.124	0.125	5,030,000	628,720	0.1250	1.250	1.270	1.350	1.240	1.250	503,000	1.2499	0.81%
2020-05-15	0	0.124	0.124	0.129	0.122	0.130	190,000	23,570	0.1241	1.240	1.240	1.290	1.220	1.300	19,000	1.2405	-5.34%
2020-05-14	0	0.131	0.128	0.132	-	-	0	0	-	1.310	1.280	1.320	-	-	0	-	0.00%
2020-05-13	0	0.131	0.128	0.131	0.127	0.133	360,000	46,160	0.1282	1.310	1.280	1.310	1.270	1.330	36,000	1.2822	1.55%
2020-05-12	0	0.129	0.126	0.127	0.127	0.129	440,000	56,380	0.1281	1.290	1.260	1.270	1.270	1.290	44,000	1.2814	-0.77%
2020-05-11	0	0.130	0.127	0.130	0.128	0.130	170,000	21,800	0.1282	1.300	1.270	1.300	1.280	1.300	17,000	1.2824	0.00%
2020-05-08	0	0.130	0.127	0.132	0.130	0.130	210,000	27,300	0.1300	1.300	1.270	1.320	1.300	1.300	21,000	1.3000	0.00%
2020-05-07	0	0.130	0.126	0.133	0.125	0.135	8,840,000	1,116,160	0.1263	1.300	1.260	1.330	1.250	1.350	884,000	1.2626	0.78%
2020-05-06	0	0.129	0.129	0.130	0.127	0.127	20,000	2,540	0.1270	1.290	1.290	1.300	1.270	1.270	2,000	1.2700	-1.53%
2020-05-05	0	0.131	0.131	0.134	0.130	0.136	190,000	25,140	0.1323	1.310	1.310	1.340	1.300	1.360	19,000	1.3232	3.15%
2020-05-04	0	0.127	0.122	0.128	0.127	0.128	230,000	29,350	0.1276	1.270	1.220	1.280	1.270	1.280	23,000	1.2761	-0.78%
2020-04-29	0	0.128	0.128	0.130	0.123	0.128	1,140,000	143,510	0.1259	1.280	1.280	1.300	1.230	1.280	114,000	1.2589	-0.78%
2020-04-28	0	0.129	0.128	0.138	0.127	0.132	8,520,000	1,084,870	0.1273	1.290	1.280	1.380	1.270	1.320	852,000	1.2733	-3.01%
2020-04-27	0	0.133	0.130	0.134	0.125	0.133	270,000	33,920	0.1256	1.330	1.300	1.340	1.250	1.330	27,000	1.2563	0.00%
2020-04-24	0	0.133	0.132	0.138	0.126	0.133	10,140,000	1,288,590	0.1271	1.330	1.320	1.380	1.260	1.330	1,014,000	1.2708	0.00%
2020-04-23	0	0.133	0.125	0.138	0.133	0.135	20,000	2,680	0.1340	1.330	1.250	1.380	1.330	1.350	2,000	1.3400	-0.75%
2020-04-22	0	0.134	0.133	0.143	0.134	0.134	20,000	2,680	0.1340	1.340	1.330	1.430	1.340	1.340	2,000	1.3400	0.00%
2020-04-21	0	0.134	0.133	0.134	0.133	0.155	380,000	51,320	0.1351	1.340	1.330	1.340	1.330	1.550	38,000	1.3505	-2.19%
2020-04-20	0	0.137	0.133	0.138	0.137	0.137	10,000	1,370	0.1370	1.370	1.330	1.380	1.370	1.370	1,000	1.3700	0.00%
2020-04-17	0	0.137	0.134	0.138	0.133	0.137	16,300,000	2,184,210	0.1340	1.370	1.340	1.380	1.330	1.370	1,630,000	1.3400	3.01%
2020-04-16	0	0.133	0.133	0.138	0.131	0.133	24,030,000	3,187,970	0.1327	1.330	1.330	1.380	1.310	1.330	2,403,000	1.3267	-5.00%
2020-04-15	0	0.140	0.138	0.140	0.140	0.145	160,000	22,780	0.1424	1.400	1.380	1.400	1.400	1.450	16,000	1.4238	-2.10%
2020-04-14	0	0.143	0.142	0.146	0.139	0.143	780,000	109,180	0.1400	1.430	1.420	1.460	1.390	1.430	78,000	1.3997	7.52%
2020-04-09	0	0.133	0.133	0.137	0.133	0.134	190,000	25,330	0.1333	1.330	1.330	1.370	1.330	1.340	19,000	1.3332	-2.92%
2020-04-08	0	0.137	0.128	0.140	-	-	0	0	-	1.370	1.280	1.400	-	-	0	-	-2.14%
2020-04-07	0	0.140	0.136	0.148	0.132	0.141	80,000	11,160	0.1395	1.400	1.360	1.480	1.320	1.410	8,000	1.3950	7.69%
2020-04-06	0	0.130	0.129	0.135	-	-	0	0	-	1.300	1.290	1.350	-	-	0	-	0.00%
2020-04-03	0	0.130	0.130	0.144	0.125	0.130	550,000	70,990	0.1291	1.300	1.300	1.440	1.250	1.300	55,000	1.2907	0.00%
2020-04-02	0	0.130	0.122	0.130	0.130	0.130	50,000	6,500	0.1300	1.300	1.220	1.300	1.300	1.300	5,000	1.3000	-7.80%
2020-04-01	0	0.141	0.125	0.141	0.145	0.145	10,000	1,450	0.1450	1.410	1.250	1.410	1.450	1.450	1,000	1.4500	3.68%
2020-03-31	0	0.136	0.134	0.146	0.132	0.155	620,000	85,060	0.1372	1.360	1.340	1.460	1.320	1.550	62,000	1.3719	-6.21%
2020-03-30	0	0.145	0.134	0.145	-	-	0	0	-	1.450	1.340	1.450	-	-	0	-	-2.68%
2020-03-27	0	0.149	0.147	0.150	0.149	0.150	1,120,000	167,980	0.1500	1.490	1.470	1.500	1.490	1.500	112,000	1.4998	2.76%
2020-03-26	0	0.145	0.145	0.149	-	-	0	0	-	1.450	1.450	1.490	-	-	0	-	7.41%
2020-03-25	0	0.135	0.135	0.139	0.134	0.134	180,000	24,060	0.1337	1.350	1.350	1.390	1.340	1.340	18,000	1.3367	-3.57%
2020-03-24	0	0.140	0.135	0.145	0.139	0.141	280,000	39,200	0.1400	1.400	1.350	1.450	1.390	1.410	28,000	1.4000	0.00%
2020-03-23	0	0.140	0.139	0.143	0.122	0.140	90,000	12,410	0.1379	1.400	1.390	1.430	1.220	1.400	9,000	1.3789	1.45%
2020-03-20	0	0.138	0.138	0.151	0.132	0.137	140,000	19,130	0.1366	1.380	1.380	1.510	1.320	1.370	14,000	1.3664	2.22%
2020-03-19	0	0.135	0.134	0.136	0.130	0.141	1,200,000	160,900	0.1341	1.350	1.340	1.360	1.300	1.410	120,000	1.3408	-3.57%
2020-03-18	0	0.140	0.127	0.143	0.140	0.150	920,000	132,980	0.1445	1.400	1.270	1.430	1.400	1.500	92,000	1.4454	-1.41%
2020-03-17	0	0.142	0.142	0.146	0.140	0.142	340,000	48,020	0.1412	1.420	1.420	1.460	1.400	1.420	34,000	1.4124	-4.05%
2020-03-16	0	0.148	0.149	0.152	0.148	0.148	270,000	39,960	0.1480	1.480	1.490	1.520	1.480	1.480	27,000	1.4800	0.00%
2020-03-13	0	0.148	0.145	0.148	0.141	0.148	600,000	86,480	0.1441	1.480	1.450	1.480	1.410	1.480	60,000	1.4413	-3.90%
2020-03-12	0	0.154	0.153	0.154	0.151	0.158	510,000	79,220	0.1553	1.540	1.530	1.540	1.510	1.580	51,000	1.5533	-2.53%
2020-03-11	0	0.158	0.158	0.163	0.153	0.168	870,000	134,810	0.1550	1.580	1.580	1.630	1.530	1.680	87,000	1.5495	-1.25%
2020-03-10	0	0.160	0.159	0.164	0.155	0.165	1,670,000	269,370	0.1613	1.600	1.590	1.640	1.550	1.650	167,000	1.6130	1.91%
2020-03-09	0	0.157	0.152	0.157	0.152	0.157	2,820,000	441,020	0.1564	1.570	1.520	1.570	1.520	1.570	282,000	1.5639	-1.87%
2020-03-06	0	0.160	0.160	0.168	0.160	0.168	190,000	31,290	0.1647	1.600	1.600	1.680	1.600	1.680	19,000	1.6468	-6.43%
2020-03-05	0	0.171	0.168	0.171	0.164	0.171	310,000	51,130	0.1649	1.710	1.680	1.710	1.640	1.710	31,000	1.6494	3.64%
2020-03-04	0	0.165	0.165	0.179	0.164	0.165	650,000	107,200	0.1649	1.650	1.650	1.790	1.640	1.650	65,000	1.6492	-1.79%
2020-03-03	0	0.168	0.168	0.174	0.165	0.176	540,000	90,550	0.1677	1.680	1.680	1.740	1.650	1.760	54,000	1.6769	-4.55%
2020-03-02	0	0.176	0.174	0.180	0.163	0.185	30,610,000	5,640,910	0.1843	1.760	1.740	1.800	1.630	1.850	3,061,000	1.8428	7.98%
2020-02-28	0	0.163	0.160	0.163	0.163	0.163	30,000	4,890	0.1630	1.630	1.600	1.630	1.630	1.630	3,000	1.6300	-1.21%
2020-02-27	0	0.165	0.160	0.165	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2020-02-26	0	0.165	0.165	0.167	0.162	0.166	670,000	110,380	0.1647	1.650	1.650	1.670	1.620	1.660	67,000	1.6475	0.61%
2020-02-25	0	0.164	0.160	0.164	0.164	0.165	440,000	72,590	0.1650	1.640	1.600	1.640	1.640	1.650	44,000	1.6498	1.86%
2020-02-24	0	0.161	0.161	0.168	0.159	0.165	390,000	63,350	0.1624	1.610	1.610	1.680	1.590	1.650	39,000	1.6244	-3.01%
2020-02-21	0	0.166	0.164	0.168	0.166	0.166	210,000	34,860	0.1660	1.660	1.640	1.680	1.660	1.660	21,000	1.6600	-1.19%
2020-02-20	0	0.168	0.166	0.169	0.162	0.168	870,000	142,910	0.1643	1.680	1.660	1.690	1.620	1.680	87,000	1.6426	0.60%
2020-02-19	0	0.167	0.164	0.167	0.162	0.169	1,210,000	201,420	0.1665	1.670	1.640	1.670	1.620	1.690	121,000	1.6646	-0.60%
2020-02-18	0	0.168	0.163	0.172	0.168	0.168	450,000	75,600	0.1680	1.680	1.630	1.720	1.680	1.680	45,000	1.6800	1.20%
2020-02-17	0	0.166	0.165	0.175	0.163	0.166	440,000	72,140	0.1640	1.660	1.650	1.750	1.630	1.660	44,000	1.6395	-1.78%
2020-02-14	0	0.169	0.167	0.175	0.163	0.170	790,000	130,670	0.1654	1.690	1.670	1.750	1.630	1.700	79,000	1.6541	0.60%
2020-02-13	0	0.168	0.168	0.170	0.168	0.168	160,000	26,880	0.1680	1.680	1.680	1.700	1.680	1.680	16,000	1.6800	-1.18%
2020-02-12	0	0.170	0.170	0.175	0.167	0.169	1,670,000	280,420	0.1679	1.700	1.700	1.750	1.670	1.690	167,000	1.6792	0.59%
2020-02-11	0	0.169	0.168	0.170	0.169	0.170	330,000	56,070	0.1699	1.690	1.680	1.700	1.690	1.700	33,000	1.6991	-3.98%
2020-02-10	0	0.176	0.165	0.182	-	-	0	0	-	1.760	1.650	1.820	-	-	0	-	0.00%
2020-02-07	0	0.176	0.165	0.178	0.170	0.176	130,000	22,680	0.1745	1.760	1.650	1.780	1.700	1.760	13,000	1.7446	2.92%
2020-02-06	0	0.171	0.169	0.180	0.166	0.171	360,000	61,260	0.1702	1.710	1.690	1.800	1.660	1.710	36,000	1.7017	0.59%
2020-02-05	0	0.170	0.170	0.173	0.166	0.170	450,000	76,220	0.1694	1.700	1.700	1.730	1.660	1.700	45,000	1.6938	1.19%
2020-02-04	0	0.168	0.167	0.172	0.168	0.169	490,000	82,610	0.1686	1.680	1.670	1.720	1.680	1.690	49,000	1.6859	1.20%
2020-02-03	0	0.166	0.166	0.173	0.165	0.170	410,000	68,900	0.1680	1.660	1.660	1.730	1.650	1.700	41,000	1.6805	-4.05%
2020-01-31	0	0.173	0.173	0.175	0.172	0.173	3,730,000	645,160	0.1730	1.730	1.730	1.750	1.720	1.730	373,000	1.7297	1.17%
2020-01-30	0	0.171	0.170	0.176	0.168	0.179	5,060,000	880,830	0.1741	1.710	1.700	1.760	1.680	1.790	506,000	1.7408	-6.56%
2020-01-29	0	0.183	0.178	0.183	0.167	0.183	13,530,000	2,449,640	0.1811	1.830	1.780	1.830	1.670	1.830	1,353,000	1.8105	-0.54%
2020-01-24	0	0.184	0.182	0.184	-	-	0	0	-	1.840	1.820	1.840	-	-	0	-	0.00%
2020-01-23	0	0.184	0.184	0.186	0.182	0.187	1,890,000	348,180	0.1842	1.840	1.840	1.860	1.820	1.870	189,000	1.8422	-3.16%
2020-01-22	0	0.190	0.187	0.191	0.185	0.190	5,720,000	1,080,360	0.1889	1.900	1.870	1.910	1.850	1.900	572,000	1.8887	3.26%
2020-01-21	0	0.184	0.184	0.188	0.184	0.190	240,000	44,790	0.1866	1.840	1.840	1.880	1.840	1.900	24,000	1.8663	-2.13%
2020-01-20	0	0.188	0.188	0.190	0.185	0.190	22,940,000	4,274,720	0.1863	1.880	1.880	1.900	1.850	1.900	2,294,000	1.8634	2.73%
2020-01-17	0	0.183	0.182	0.183	0.182	0.188	18,940,000	3,528,760	0.1863	1.830	1.820	1.830	1.820	1.880	1,894,000	1.8631	-2.14%
2020-01-16	0	0.187	0.187	0.189	0.184	0.191	3,550,000	671,750	0.1892	1.870	1.870	1.890	1.840	1.910	355,000	1.8923	-0.53%
2020-01-15	0	0.188	0.187	0.190	0.183	0.190	890,000	167,010	0.1877	1.880	1.870	1.900	1.830	1.900	89,000	1.8765	1.62%
2020-01-14	0	0.185	0.184	0.185	0.180	0.185	1,360,000	248,210	0.1825	1.850	1.840	1.850	1.800	1.850	136,000	1.8251	0.00%
2020-01-13	0	0.185	0.185	0.186	0.185	0.186	640,000	118,480	0.1851	1.850	1.850	1.860	1.850	1.860	64,000	1.8513	0.00%
2020-01-10	0	0.185	0.185	0.188	0.184	0.192	960,000	180,530	0.1881	1.850	1.850	1.880	1.840	1.920	96,000	1.8805	-4.15%
2020-01-09	0	0.193	0.186	0.193	0.184	0.193	11,280,000	2,174,800	0.1928	1.930	1.860	1.930	1.840	1.930	1,128,000	1.9280	3.21%
2020-01-08	0	0.187	0.187	0.190	0.183	0.195	10,960,000	2,131,830	0.1945	1.870	1.870	1.900	1.830	1.950	1,096,000	1.9451	1.08%
2020-01-07	0	0.185	0.185	0.189	0.184	0.186	5,430,000	1,004,240	0.1849	1.850	1.850	1.890	1.840	1.860	543,000	1.8494	-0.54%
2020-01-06	0	0.186	0.186	0.189	0.180	0.198	8,920,000	1,733,240	0.1943	1.860	1.860	1.890	1.800	1.980	892,000	1.9431	1.09%
2020-01-03	0	0.184	0.184	0.189	0.183	0.186	2,200,000	406,150	0.1846	1.840	1.840	1.890	1.830	1.860	220,000	1.8461	-1.08%
2020-01-02	0	0.186	0.185	0.188	0.184	0.193	2,480,000	460,440	0.1857	1.860	1.850	1.880	1.840	1.930	248,000	1.8566	-3.63%
2019-12-31	0	0.193	0.190	0.193	0.186	0.195	22,080,000	4,161,430	0.1885	1.930	1.900	1.930	1.860	1.950	2,208,000	1.8847	2.12%
2019-12-30	0	0.189	0.189	0.190	0.188	0.193	1,680,000	319,210	0.1900	1.890	1.890	1.900	1.880	1.930	168,000	1.9001	-2.07%
2019-12-27	0	0.193	0.193	0.197	0.193	0.198	1,260,000	243,730	0.1934	1.930	1.930	1.970	1.930	1.980	126,000	1.9344	-1.03%
2019-12-24	0	0.195	0.195	0.197	0.190	0.196	2,520,000	484,920	0.1924	1.950	1.950	1.970	1.900	1.960	252,000	1.9243	0.52%
2019-12-23	0	0.194	0.193	0.195	0.192	0.198	1,480,000	288,680	0.1951	1.940	1.930	1.950	1.920	1.980	148,000	1.9505	-2.51%
2019-12-20	0	0.199	0.198	0.199	0.182	0.202	34,709,600	6,908,964	0.1991	1.990	1.980	1.990	1.820	2.020	3,470,960	1.9905	10.56%
2019-12-19	0	0.180	0.179	0.180	0.179	0.182	860,000	154,850	0.1801	1.800	1.790	1.800	1.790	1.820	86,000	1.8006	-1.10%
2019-12-18	0	0.182	0.182	0.185	0.177	0.186	1,090,000	196,990	0.1807	1.820	1.820	1.850	1.770	1.860	109,000	1.8072	0.00%
2019-12-17	0	0.182	0.180	0.182	0.180	0.186	1,680,000	307,590	0.1831	1.820	1.800	1.820	1.800	1.860	168,000	1.8309	-2.15%
2019-12-16	0	0.186	0.186	0.187	0.185	0.191	640,000	119,940	0.1874	1.860	1.860	1.870	1.850	1.910	64,000	1.8741	-2.62%
2019-12-13	0	0.191	0.188	0.191	0.187	0.199	8,590,000	1,647,110	0.1917	1.910	1.880	1.910	1.870	1.990	859,000	1.9175	2.14%
2019-12-12	0	0.187	0.187	0.189	0.186	0.190	570,000	107,220	0.1881	1.870	1.870	1.890	1.860	1.900	57,000	1.8811	-1.58%
2019-12-11	0	0.190	0.188	0.190	0.183	0.193	48,780,000	9,056,280	0.1857	1.900	1.880	1.900	1.830	1.930	4,878,000	1.8566	3.83%
2019-12-10	0	0.183	0.183	0.186	0.181	0.185	3,190,000	581,620	0.1823	1.830	1.830	1.860	1.810	1.850	319,000	1.8233	-1.61%
2019-12-09	0	0.186	0.182	0.186	0.182	0.186	550,000	101,740	0.1850	1.860	1.820	1.860	1.820	1.860	55,000	1.8498	0.00%
2019-12-06	0	0.186	0.184	0.186	0.180	0.194	8,390,000	1,545,770	0.1842	1.860	1.840	1.860	1.800	1.940	839,000	1.8424	0.00%
2019-12-05	0	0.186	0.181	0.186	0.181	0.186	10,460,000	1,934,360	0.1849	1.860	1.810	1.860	1.810	1.860	1,046,000	1.8493	-0.53%
2019-12-04	0	0.187	0.180	0.187	0.180	0.187	3,010,000	553,370	0.1838	1.870	1.800	1.870	1.800	1.870	301,000	1.8384	0.00%
2019-12-03	0	0.187	0.182	0.187	0.182	0.187	2,150,000	392,820	0.1827	1.870	1.820	1.870	1.820	1.870	215,000	1.8271	-1.58%
2019-12-02	0	0.190	0.188	0.190	0.186	0.191	15,810,000	2,972,210	0.1880	1.900	1.880	1.900	1.860	1.910	1,581,000	1.8800	-0.52%
2019-11-29	0	0.191	0.191	0.192	0.187	0.191	23,280,000	4,392,380	0.1887	1.910	1.910	1.920	1.870	1.910	2,328,000	1.8868	0.00%
2019-11-28	0	0.191	0.188	0.191	0.187	0.192	2,640,000	498,670	0.1889	1.910	1.880	1.910	1.870	1.920	264,000	1.8889	1.06%
2019-11-27	0	0.189	0.189	0.191	0.185	0.196	10,560,000	2,004,690	0.1898	1.890	1.890	1.910	1.850	1.960	1,056,000	1.8984	2.16%
2019-11-26	0	0.185	0.184	0.186	0.176	0.188	7,560,000	1,364,490	0.1805	1.850	1.840	1.860	1.760	1.880	756,000	1.8049	1.09%
2019-11-25	0	0.183	0.181	0.184	0.176	0.187	9,620,000	1,745,540	0.1814	1.830	1.810	1.840	1.760	1.870	962,000	1.8145	3.39%
2019-11-22	0	0.177	0.177	0.179	0.169	0.180	790,000	137,910	0.1746	1.770	1.770	1.790	1.690	1.800	79,000	1.7457	0.57%
2019-11-21	0	0.176	0.175	0.183	0.175	0.183	2,240,000	402,910	0.1799	1.760	1.750	1.830	1.750	1.830	224,000	1.7987	-5.38%
2019-11-20	0	0.186	0.186	0.190	0.183	0.192	4,580,000	867,670	0.1894	1.860	1.860	1.900	1.830	1.920	458,000	1.8945	-1.06%
2019-11-19	0	0.188	0.188	0.190	0.174	0.194	2,990,000	542,230	0.1813	1.880	1.880	1.900	1.740	1.940	299,000	1.8135	8.05%
2019-11-18	0	0.174	0.173	0.176	0.173	0.175	110,000	19,150	0.1741	1.740	1.730	1.760	1.730	1.750	11,000	1.7409	0.58%
2019-11-15	0	0.173	0.168	0.177	0.172	0.185	3,770,000	670,740	0.1779	1.730	1.680	1.770	1.720	1.850	377,000	1.7792	-3.35%
2019-11-14	0	0.179	0.177	0.180	0.173	0.179	2,400,000	427,570	0.1782	1.790	1.770	1.800	1.730	1.790	240,000	1.7815	1.13%
2019-11-13	0	0.177	0.177	0.180	0.175	0.182	3,390,000	600,210	0.1771	1.770	1.770	1.800	1.750	1.820	339,000	1.7705	-4.32%
2019-11-12	0	0.185	0.183	0.186	0.183	0.190	8,550,000	1,591,770	0.1862	1.850	1.830	1.860	1.830	1.900	855,000	1.8617	2.21%
2019-11-11	0	0.181	0.181	0.182	0.175	0.192	9,390,000	1,743,580	0.1857	1.810	1.810	1.820	1.750	1.920	939,000	1.8568	-7.65%
2019-11-08	0	0.196	0.196	0.199	0.195	0.211	10,550,000	2,114,660	0.2004	1.960	1.960	1.990	1.950	2.110	1,055,000	2.0044	-5.31%
2019-11-07	0	0.207	0.204	0.207	0.202	0.221	52,260,000	11,022,860	0.2109	2.070	2.040	2.070	2.020	2.210	5,226,000	2.1092	-2.36%
2019-11-06	0	0.212	0.212	0.213	0.193	0.214	38,960,400	7,859,062	0.2017	2.120	2.120	2.130	1.930	2.140	3,896,040	2.0172	9.28%
2019-11-05	0	0.194	0.194	0.197	0.191	0.195	2,320,000	449,540	0.1938	1.940	1.940	1.970	1.910	1.950	232,000	1.9377	-1.52%
2019-11-04	0	0.197	0.196	0.197	0.191	0.199	5,630,000	1,102,340	0.1958	1.970	1.960	1.970	1.910	1.990	563,000	1.9580	2.07%
2019-11-01	0	0.193	0.193	0.195	0.189	0.196	3,380,000	651,370	0.1927	1.930	1.930	1.950	1.890	1.960	338,000	1.9271	0.52%
2019-10-31	0	0.192	0.192	0.194	0.191	0.198	14,590,000	2,817,950	0.1931	1.920	1.920	1.940	1.910	1.980	1,459,000	1.9314	-1.54%
2019-10-30	0	0.195	0.194	0.197	0.195	0.201	3,880,000	767,210	0.1977	1.950	1.940	1.970	1.950	2.010	388,000	1.9773	-2.01%
2019-10-29	0	0.199	0.199	0.200	0.189	0.205	28,480,000	5,717,190	0.2007	1.990	1.990	2.000	1.890	2.050	2,848,000	2.0074	-0.50%
2019-10-28	0	0.200	0.199	0.200	0.185	0.202	22,700,000	4,507,020	0.1985	2.000	1.990	2.000	1.850	2.020	2,270,000	1.9855	2.56%
2019-10-25	0	0.195	0.193	0.195	0.191	0.204	7,010,000	1,383,540	0.1974	1.950	1.930	1.950	1.910	2.040	701,000	1.9737	-5.34%
2019-10-24	0	0.206	0.204	0.206	0.197	0.207	34,430,000	6,971,320	0.2025	2.060	2.040	2.060	1.970	2.070	3,443,000	2.0248	2.49%
2019-10-23	0	0.201	0.200	0.201	0.188	0.206	42,610,000	8,448,260	0.1983	2.010	2.000	2.010	1.880	2.060	4,261,000	1.9827	4.15%
2019-10-22	0	0.193	0.192	0.193	0.180	0.196	20,760,000	3,964,420	0.1910	1.930	1.920	1.930	1.800	1.960	2,076,000	1.9096	1.05%
2019-10-21	0	0.191	0.191	0.192	0.164	0.193	27,660,000	5,112,760	0.1848	1.910	1.910	1.920	1.640	1.930	2,766,000	1.8484	9.77%
2019-10-18	0	0.174	0.171	0.174	0.165	0.180	10,840,000	1,886,500	0.1740	1.740	1.710	1.740	1.650	1.800	1,084,000	1.7403	3.57%
2019-10-17	0	0.168	0.168	0.170	0.164	0.170	840,000	140,060	0.1667	1.680	1.680	1.700	1.640	1.700	84,000	1.6674	1.20%
2019-10-16	0	0.166	0.164	0.166	0.161	0.167	1,150,000	187,970	0.1635	1.660	1.640	1.660	1.610	1.670	115,000	1.6345	3.75%
2019-10-15	0	0.160	0.159	0.161	0.156	0.160	1,270,000	201,910	0.1590	1.600	1.590	1.610	1.560	1.600	127,000	1.5898	-1.84%
2019-10-14	0	0.163	0.163	0.165	0.163	0.165	760,000	124,340	0.1636	1.630	1.630	1.650	1.630	1.650	76,000	1.6361	-0.61%
2019-10-11	0	0.164	0.163	0.165	0.153	0.170	3,950,000	644,760	0.1632	1.640	1.630	1.650	1.530	1.700	395,000	1.6323	4.46%
2019-10-10	0	0.157	0.157	0.158	0.153	0.161	3,540,000	552,180	0.1560	1.570	1.570	1.580	1.530	1.610	354,000	1.5598	-0.63%
2019-10-09	0	0.158	0.158	0.160	0.158	0.167	4,440,000	718,660	0.1619	1.580	1.580	1.600	1.580	1.670	444,000	1.6186	-2.47%
2019-10-08	0	0.162	0.162	0.164	0.159	0.163	18,750,000	3,032,430	0.1617	1.620	1.620	1.640	1.590	1.630	1,875,000	1.6173	-1.22%
2019-10-04	0	0.164	0.164	0.167	0.155	0.171	20,050,000	3,316,590	0.1654	1.640	1.640	1.670	1.550	1.710	2,005,000	1.6542	-4.09%
2019-10-03	0	0.171	0.171	0.172	0.170	0.174	1,690,000	288,450	0.1707	1.710	1.710	1.720	1.700	1.740	169,000	1.7068	-0.58%
2019-10-02	0	0.172	0.172	0.173	0.170	0.174	1,820,000	313,120	0.1720	1.720	1.720	1.730	1.700	1.740	182,000	1.7204	0.00%
2019-09-30	0	0.172	0.172	0.173	0.170	0.174	3,110,000	535,870	0.1723	1.720	1.720	1.730	1.700	1.740	311,000	1.7231	-3.37%
2019-09-27	0	0.178	0.176	0.179	0.174	0.184	3,610,000	646,410	0.1791	1.780	1.760	1.790	1.740	1.840	361,000	1.7906	2.30%
2019-09-26	0	0.174	0.174	0.179	0.173	0.182	4,720,000	833,840	0.1767	1.740	1.740	1.790	1.730	1.820	472,000	1.7666	-3.87%
2019-09-25	0	0.181	0.181	0.183	0.179	0.188	12,000,000	2,195,800	0.1830	1.810	1.810	1.830	1.790	1.880	1,200,000	1.8298	-3.21%
2019-09-24	0	0.187	0.183	0.187	0.172	0.189	6,820,000	1,252,500	0.1837	1.870	1.830	1.870	1.720	1.890	682,000	1.8365	5.06%
2019-09-23	0	0.178	0.175	0.178	0.173	0.178	5,670,000	991,770	0.1749	1.780	1.750	1.780	1.730	1.780	567,000	1.7492	-1.11%
2019-09-20	0	0.180	0.179	0.180	0.178	0.187	10,650,000	1,923,300	0.1806	1.800	1.790	1.800	1.780	1.870	1,065,000	1.8059	-3.74%
2019-09-19	0	0.187	0.186	0.187	0.183	0.197	21,600,000	4,071,730	0.1885	1.870	1.860	1.870	1.830	1.970	2,160,000	1.8851	-2.09%
2019-09-18	0	0.191	0.191	0.192	0.189	0.209	145,890,000	29,558,550	0.2026	1.910	1.910	1.920	1.890	2.090	14,589,000	2.0261	-4.02%
2019-09-17	0	0.199	0.198	0.199	0.183	0.204	138,520,000	27,581,270	0.1991	1.990	1.980	1.990	1.830	2.040	13,852,000	1.9911	8.15%
2019-09-16	0	0.184	0.187	0.188	0.180	0.201	24,190,000	4,675,510	0.1933	1.840	1.870	1.880	1.800	2.010	2,419,000	1.9328	-6.12%
2019-09-13	0	0.196	0.195	0.196	0.167	0.198	33,190,000	6,206,870	0.1870	1.960	1.950	1.960	1.670	1.980	3,319,000	1.8701	17.37%
2019-09-12	0	0.167	0.166	0.168	0.164	0.178	23,020,000	3,871,380	0.1682	1.670	1.660	1.680	1.640	1.780	2,302,000	1.6817	-6.18%
2019-09-11	0	0.178	0.177	0.179	0.178	0.191	18,680,000	3,399,170	0.1820	1.780	1.770	1.790	1.780	1.910	1,868,000	1.8197	-6.32%
2019-09-10	0	0.190	0.190	0.191	0.188	0.195	6,980,000	1,337,260	0.1916	1.900	1.900	1.910	1.880	1.950	698,000	1.9158	-1.04%
2019-09-09	0	0.192	0.191	0.193	0.187	0.199	24,260,000	4,652,920	0.1918	1.920	1.910	1.930	1.870	1.990	2,426,000	1.9179	-2.54%
2019-09-06	0	0.197	0.196	0.197	0.193	0.211	69,730,000	13,991,420	0.2007	1.970	1.960	1.970	1.930	2.110	6,973,000	2.0065	-2.96%
2019-09-05	0	0.203	0.204	0.205	0.183	0.207	177,330,000	34,960,160	0.1971	2.030	2.040	2.050	1.830	2.070	17,733,000	1.9715	11.54%
2019-09-04	0	0.182	0.181	0.182	0.168	0.188	34,120,000	6,078,170	0.1781	1.820	1.810	1.820	1.680	1.880	3,412,000	1.7814	5.81%
2019-09-03	0	0.172	0.171	0.172	0.159	0.180	24,840,000	4,257,800	0.1714	1.720	1.710	1.720	1.590	1.800	2,484,000	1.7141	6.17%
2019-09-02	0	0.162	0.162	0.163	0.160	0.164	4,580,000	738,700	0.1613	1.620	1.620	1.630	1.600	1.640	458,000	1.6129	0.00%
2019-08-30	0	0.162	0.162	0.163	0.161	0.165	4,520,000	736,260	0.1629	1.620	1.620	1.630	1.610	1.650	452,000	1.6289	0.00%
2019-08-29	0	0.162	0.162	0.164	0.158	0.165	12,710,000	2,046,300	0.1610	1.620	1.620	1.640	1.580	1.650	1,271,000	1.6100	0.62%
2019-08-28	0	0.161	0.161	0.163	0.160	0.164	5,850,000	944,310	0.1614	1.610	1.610	1.630	1.600	1.640	585,000	1.6142	-1.83%
2019-08-27	0	0.164	0.162	0.164	0.161	0.168	10,560,000	1,720,190	0.1629	1.640	1.620	1.640	1.610	1.680	1,056,000	1.6290	-1.20%
2019-08-26	0	0.166	0.165	0.166	0.156	0.167	11,260,000	1,837,160	0.1632	1.660	1.650	1.660	1.560	1.670	1,126,000	1.6316	-1.19%
2019-08-23	0	0.168	0.168	0.169	0.168	0.175	18,680,000	3,167,420	0.1696	1.680	1.680	1.690	1.680	1.750	1,868,000	1.6956	-2.33%
2019-08-22	0	0.172	0.172	0.173	0.169	0.178	31,670,000	5,488,090	0.1733	1.720	1.720	1.730	1.690	1.780	3,167,000	1.7329	-0.58%
2019-08-21	0	0.173	0.172	0.173	0.165	0.181	36,830,000	6,377,220	0.1732	1.730	1.720	1.730	1.650	1.810	3,683,000	1.7315	-1.14%
2019-08-20	0	0.175	0.175	0.176	0.155	0.177	57,420,000	9,549,670	0.1663	1.750	1.750	1.760	1.550	1.770	5,742,000	1.6631	6.71%
2019-08-19	0	0.164	0.163	0.164	0.160	0.178	56,070,000	9,522,350	0.1698	1.640	1.630	1.640	1.600	1.780	5,607,000	1.6983	-2.38%
2019-08-16	0	0.168	0.168	0.170	0.163	0.190	364,240,000	64,579,320	0.1773	1.680	1.680	1.700	1.630	1.900	36,424,000	1.7730

---

Webb-site Database - Powered By Linux Group

Back to top

---