First Service Holding Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02107	2020-10-22			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	0.210	0.205	0.207	0.210	0.215	322,500	69,185	0.2145	0.210	0.205	0.207	0.210	0.215	322,500	0.2145	-0.47%
2026-02-02	0	0.211	0.210	0.211	0.211	0.218	820,000	176,422	0.2151	0.211	0.210	0.211	0.211	0.218	820,000	0.2151	-3.21%
2026-01-30	0	0.218	0.210	0.225	0.210	0.218	220,000	46,255	0.2103	0.218	0.210	0.225	0.210	0.218	220,000	0.2103	0.93%
2026-01-29	0	0.216	0.214	0.216	0.210	0.216	397,500	84,740	0.2132	0.216	0.214	0.216	0.210	0.216	397,500	0.2132	1.41%
2026-01-28	0	0.213	0.211	0.213	0.205	0.213	75,000	15,905	0.2121	0.213	0.211	0.213	0.205	0.213	75,000	0.2121	0.00%
2026-01-27	0	0.213	0.210	0.214	-	-	0	0	-	0.213	0.210	0.214	-	-	0	-	0.00%
2026-01-26	0	0.213	0.210	0.213	0.207	0.214	335,000	70,482	0.2104	0.213	0.210	0.213	0.207	0.214	335,000	0.2104	2.90%
2026-01-23	0	0.207	0.206	0.207	0.207	0.211	230,000	48,295	0.2100	0.207	0.206	0.207	0.207	0.211	230,000	0.2100	-2.36%
2026-01-22	0	0.212	0.210	0.213	0.205	0.212	167,500	35,107	0.2096	0.212	0.210	0.213	0.205	0.212	167,500	0.2096	1.44%
2026-01-21	0	0.209	0.209	0.210	0.203	0.212	215,000	44,492	0.2069	0.209	0.209	0.210	0.203	0.212	215,000	0.2069	-0.48%
2026-01-20	0	0.210	0.208	0.211	0.209	0.212	140,000	29,422	0.2102	0.210	0.208	0.211	0.209	0.212	140,000	0.2102	0.48%
2026-01-19	0	0.209	0.209	0.212	0.208	0.214	542,500	114,827	0.2117	0.209	0.209	0.212	0.208	0.214	542,500	0.2117	0.00%
2026-01-16	0	0.209	0.208	0.211	0.208	0.210	212,500	44,327	0.2086	0.209	0.208	0.211	0.208	0.210	212,500	0.2086	-1.42%
2026-01-15	0	0.212	0.209	0.212	0.206	0.213	262,500	54,710	0.2084	0.212	0.209	0.212	0.206	0.213	262,500	0.2084	4.95%
2026-01-14	0	0.202	0.203	0.205	0.200	0.208	1,555,000	313,037	0.2013	0.202	0.203	0.205	0.200	0.208	1,555,000	0.2013	-2.42%
2026-01-13	0	0.207	0.205	0.207	0.208	0.208	100,000	20,800	0.2080	0.207	0.205	0.207	0.208	0.208	100,000	0.2080	0.98%
2026-01-09	0	0.205	0.203	0.205	0.200	0.209	587,500	118,472	0.2017	0.205	0.203	0.205	0.200	0.209	587,500	0.2017	-0.97%
2026-01-08	0	0.207	0.203	0.209	0.199	0.208	567,500	116,242	0.2048	0.207	0.203	0.209	0.199	0.208	567,500	0.2048	0.98%
2026-01-07	0	0.205	0.202	0.207	0.196	0.212	3,177,500	637,640	0.2007	0.205	0.202	0.207	0.196	0.212	3,177,500	0.2007	-2.84%
2026-01-06	0	0.211	0.211	0.214	0.210	0.220	2,130,000	458,167	0.2151	0.211	0.211	0.214	0.210	0.220	2,130,000	0.2151	-4.09%
2026-01-05	0	0.220	0.220	0.224	0.219	0.224	1,047,500	232,535	0.2220	0.220	0.220	0.224	0.219	0.224	1,047,500	0.2220	-2.22%
2025-12-31	0	0.225	0.220	0.225	0.219	0.225	175,000	38,752	0.2214	0.225	0.220	0.225	0.219	0.225	175,000	0.2214	2.27%
2025-12-30	0	0.220	0.220	0.230	0.220	0.232	177,500	40,762	0.2296	0.220	0.220	0.230	0.220	0.232	177,500	0.2296	-1.35%
2025-12-29	0	0.223	0.217	0.223	0.217	0.223	272,500	59,975	0.2201	0.223	0.217	0.223	0.217	0.223	272,500	0.2201	1.36%
2025-12-24	0	0.220	0.220	0.225	0.218	0.222	183,942	40,621	0.2208	0.220	0.220	0.225	0.218	0.222	183,942	0.2208	0.00%
2025-12-23	0	0.220	0.220	0.229	0.220	0.222	377,500	83,130	0.2202	0.220	0.220	0.229	0.220	0.222	377,500	0.2202	-3.51%
2025-12-22	0	0.228	0.227	0.233	0.227	0.228	62,500	14,237	0.2278	0.228	0.227	0.233	0.227	0.228	62,500	0.2278	0.00%
2025-12-19	0	0.228	0.228	0.234	0.225	0.234	32,500	7,375	0.2269	0.228	0.228	0.234	0.225	0.234	32,500	0.2269	-2.56%
2025-12-18	0	0.234	0.229	0.234	-	-	2,500	567	0.2268	0.234	0.229	0.234	-	-	2,500	0.2268	0.00%
2025-12-17	0	0.234	0.222	0.234	-	-	0	0	-	0.234	0.222	0.234	-	-	0	-	0.00%
2025-12-16	0	0.234	0.231	0.235	0.234	0.234	162,500	38,025	0.2340	0.234	0.231	0.235	0.234	0.234	162,500	0.2340	1.30%
2025-12-15	0	0.231	0.230	0.234	0.230	0.234	135,000	31,090	0.2303	0.231	0.230	0.234	0.230	0.234	135,000	0.2303	-0.43%
2025-12-12	0	0.232	0.231	0.234	0.230	0.232	10,000	2,315	0.2315	0.232	0.231	0.234	0.230	0.232	10,000	0.2315	0.43%
2025-12-11	0	0.231	0.231	0.235	0.231	0.231	75,000	17,392	0.2319	0.231	0.231	0.235	0.231	0.231	75,000	0.2319	-0.43%
2025-12-10	0	0.232	0.231	0.234	0.232	0.232	222,500	51,620	0.2320	0.232	0.231	0.234	0.232	0.232	222,500	0.2320	0.87%
2025-12-09	0	0.230	0.230	0.235	0.230	0.230	17,500	4,025	0.2300	0.230	0.230	0.235	0.230	0.230	17,500	0.2300	0.00%
2025-12-08	0	0.230	0.230	0.238	0.230	0.230	15,000	3,450	0.2300	0.230	0.230	0.238	0.230	0.230	15,000	0.2300	-0.86%
2025-12-05	0	0.232	0.231	0.238	0.226	0.240	575,000	133,790	0.2327	0.232	0.231	0.238	0.226	0.240	575,000	0.2327	-3.33%
2025-12-04	0	0.240	0.234	0.240	0.231	0.246	582,500	141,745	0.2433	0.240	0.234	0.240	0.231	0.246	582,500	0.2433	-2.44%
2025-12-03	0	0.246	0.242	0.246	-	-	0	0	-	0.246	0.242	0.246	-	-	0	-	0.00%
2025-12-02	0	0.246	0.244	0.247	-	-	0	0	-	0.246	0.244	0.247	-	-	0	-	-0.40%
2025-12-01	0	0.247	0.242	0.247	-	-	0	0	-	0.247	0.242	0.247	-	-	0	-	0.00%
2025-11-28	0	0.247	0.245	0.248	-	-	0	0	-	0.247	0.245	0.248	-	-	0	-	0.00%
2025-11-27	0	0.247	0.245	0.249	0.245	0.247	35,000	8,595	0.2456	0.247	0.245	0.249	0.245	0.247	35,000	0.2456	0.82%
2025-11-26	0	0.245	0.245	0.248	0.245	0.245	112,500	27,562	0.2450	0.245	0.245	0.248	0.245	0.245	112,500	0.2450	-0.41%
2025-11-25	0	0.246	0.245	0.249	-	-	0	0	-	0.246	0.245	0.249	-	-	0	-	0.00%
2025-11-24	0	0.246	0.246	0.249	0.245	0.245	2,500	612	0.2448	0.246	0.246	0.249	0.245	0.245	2,500	0.2448	1.23%
2025-11-21	0	0.243	0.243	0.245	0.242	0.243	22,500	5,497	0.2443	0.243	0.243	0.245	0.242	0.243	22,500	0.2443	-0.82%
2025-11-20	0	0.245	0.244	0.245	0.240	0.245	1,015,000	246,070	0.2424	0.245	0.244	0.245	0.240	0.245	1,015,000	0.2424	0.00%
2025-11-19	0	0.245	0.242	0.245	0.244	0.249	225,000	55,470	0.2465	0.245	0.242	0.245	0.244	0.249	225,000	0.2465	-1.21%
2025-11-18	0	0.248	0.248	0.255	0.248	0.255	15,000	3,790	0.2527	0.248	0.248	0.255	0.248	0.255	15,000	0.2527	-2.75%
2025-11-17	0	0.255	0.249	0.255	-	-	0	0	-	0.255	0.249	0.255	-	-	0	-	0.00%
2025-11-14	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2025-11-13	0	0.255	0.250	0.255	0.255	0.255	110,000	28,050	0.2550	0.255	0.250	0.255	0.255	0.255	110,000	0.2550	0.00%
2025-11-12	0	0.255	0.250	0.255	0.250	0.255	165,000	41,575	0.2520	0.255	0.250	0.255	0.250	0.255	165,000	0.2520	2.00%
2025-11-11	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2025-11-10	0	0.250	0.250	0.255	0.250	0.250	485,000	121,250	0.2500	0.250	0.250	0.255	0.250	0.250	485,000	0.2500	0.00%
2025-11-07	0	0.250	0.250	0.260	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.260	0.250	0.250	30,000	0.2500	0.00%
2025-11-06	0	0.250	0.250	0.255	0.250	0.250	15,000	3,750	0.2500	0.250	0.250	0.255	0.250	0.250	15,000	0.2500	0.00%
2025-11-05	0	0.250	0.250	0.255	0.250	0.250	37,500	9,375	0.2500	0.250	0.250	0.255	0.250	0.250	37,500	0.2500	0.00%
2025-11-04	0	0.250	0.250	0.260	0.250	0.255	192,500	49,050	0.2548	0.250	0.250	0.260	0.250	0.255	192,500	0.2548	-1.96%
2025-11-03	0	0.255	0.255	0.265	0.255	0.255	2,500	637	0.2548	0.255	0.255	0.265	0.255	0.255	2,500	0.2548	0.00%
2025-10-31	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2025-10-30	0	0.255	0.255	0.265	0.255	0.255	2,500	637	0.2548	0.255	0.255	0.265	0.255	0.255	2,500	0.2548	0.00%
2025-10-28	0	0.255	0.255	0.265	0.255	0.255	2,500	637	0.2548	0.255	0.255	0.265	0.255	0.255	2,500	0.2548	-1.92%
2025-10-27	0	0.260	0.255	0.265	0.250	0.260	3,400,000	882,350	0.2595	0.260	0.255	0.265	0.250	0.260	3,400,000	0.2595	4.00%
2025-10-24	0	0.250	0.250	0.255	0.250	0.250	60,000	15,000	0.2500	0.250	0.250	0.255	0.250	0.250	60,000	0.2500	-1.96%
2025-10-23	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2025-10-22	0	0.255	0.250	0.255	0.250	0.265	100,000	25,437	0.2544	0.255	0.250	0.255	0.250	0.265	100,000	0.2544	0.00%
2025-10-21	0	0.255	0.240	0.255	0.243	0.255	2,165,000	542,832	0.2507	0.255	0.240	0.255	0.243	0.255	2,165,000	0.2507	0.00%
2025-10-20	0	0.255	0.255	0.260	0.255	0.255	2,500	637	0.2548	0.255	0.255	0.260	0.255	0.255	2,500	0.2548	0.00%
2025-10-17	0	0.255	0.250	0.260	0.250	0.260	372,500	95,737	0.2570	0.255	0.250	0.260	0.250	0.260	372,500	0.2570	0.00%
2025-10-16	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2025-10-15	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2025-10-14	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2025-10-13	0	0.255	0.255	0.260	0.255	0.260	205,000	52,337	0.2553	0.255	0.255	0.260	0.255	0.260	205,000	0.2553	-1.92%
2025-10-10	0	0.260	0.260	0.265	0.260	0.265	280,000	72,975	0.2606	0.260	0.260	0.265	0.260	0.265	280,000	0.2606	0.00%
2025-10-09	0	0.260	0.260	0.265	0.255	0.260	137,500	35,725	0.2598	0.260	0.260	0.265	0.255	0.260	137,500	0.2598	0.00%
2025-10-08	0	0.260	0.255	0.260	0.260	0.260	282,500	73,450	0.2600	0.260	0.255	0.260	0.260	0.260	282,500	0.2600	-1.89%
2025-10-06	0	0.265	0.260	0.265	0.265	0.265	10,000	2,650	0.2650	0.265	0.260	0.265	0.265	0.265	10,000	0.2650	0.00%
2025-10-03	0	0.265	0.260	0.265	0.265	0.265	2,500	662	0.2648	0.265	0.260	0.265	0.265	0.265	2,500	0.2648	1.92%
2025-10-02	0	0.260	0.260	0.265	0.260	0.260	300,000	78,000	0.2600	0.260	0.260	0.265	0.260	0.260	300,000	0.2600	0.00%
2025-09-30	0	0.260	0.255	0.260	0.260	0.265	495,000	128,712	0.2600	0.260	0.255	0.260	0.260	0.265	495,000	0.2600	0.00%
2025-09-29	0	0.260	0.260	0.265	0.250	0.260	247,500	63,300	0.2558	0.260	0.260	0.265	0.250	0.260	247,500	0.2558	1.96%
2025-09-26	0	0.255	0.255	0.260	0.255	0.270	1,372,500	351,125	0.2558	0.255	0.255	0.260	0.255	0.270	1,372,500	0.2558	-3.77%
2025-09-25	0	0.265	0.260	0.265	0.260	0.265	30,000	7,837	0.2612	0.265	0.260	0.265	0.260	0.265	30,000	0.2612	0.00%
2025-09-24	0	0.265	0.255	0.270	0.260	0.270	832,500	219,575	0.2638	0.265	0.255	0.270	0.260	0.270	832,500	0.2638	-1.85%
2025-09-23	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2025-09-22	0	0.270	0.265	0.270	0.270	0.270	80,000	21,600	0.2700	0.270	0.265	0.270	0.270	0.270	80,000	0.2700	0.00%
2025-09-19	0	0.270	0.260	0.275	0.265	0.280	1,060,000	282,875	0.2669	0.270	0.260	0.275	0.265	0.280	1,060,000	0.2669	0.00%
2025-09-18	0	0.270	0.265	0.270	0.270	0.280	425,000	114,775	0.2701	0.270	0.265	0.270	0.270	0.280	425,000	0.2701	-1.82%
2025-09-17	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2025-09-16	0	0.275	0.270	0.275	0.270	0.280	667,500	182,312	0.2731	0.275	0.270	0.275	0.270	0.280	667,500	0.2731	-1.79%
2025-09-15	0	0.280	0.270	0.280	0.275	0.280	647,500	178,862	0.2762	0.280	0.270	0.280	0.275	0.280	647,500	0.2762	1.82%
2025-09-12	0	0.275	0.265	0.275	0.265	0.280	1,050,000	286,937	0.2733	0.275	0.265	0.275	0.265	0.280	1,050,000	0.2733	0.00%
2025-09-11	0	0.275	0.270	0.275	0.270	0.280	1,102,500	304,250	0.2760	0.275	0.270	0.275	0.270	0.280	1,102,500	0.2760	0.00%
2025-09-10	0	0.275	0.270	0.275	0.275	0.280	967,500	267,050	0.2760	0.275	0.270	0.275	0.275	0.280	967,500	0.2760	1.85%
2025-09-09	0	0.270	0.270	0.280	0.270	0.270	2,500	675	0.2700	0.270	0.270	0.280	0.270	0.270	2,500	0.2700	-3.57%
2025-09-08	0	0.280	0.270	0.280	0.270	0.280	55,000	15,075	0.2741	0.280	0.270	0.280	0.270	0.280	55,000	0.2741	1.82%
2025-09-05	0	0.275	0.270	0.280	0.270	0.280	1,982,500	546,412	0.2756	0.275	0.270	0.280	0.270	0.280	1,982,500	0.2756	-1.79%
2025-09-04	0	0.280	0.270	0.280	0.270	0.280	442,500	121,837	0.2753	0.280	0.270	0.280	0.270	0.280	442,500	0.2753	0.00%
2025-09-03	0	0.280	0.275	0.280	0.280	0.280	10,000	2,800	0.2800	0.280	0.275	0.280	0.280	0.280	10,000	0.2800	1.82%
2025-09-02	0	0.275	0.275	0.280	0.275	0.285	2,180,000	600,462	0.2754	0.275	0.275	0.280	0.275	0.285	2,180,000	0.2754	-1.79%
2025-09-01	0	0.280	0.275	0.280	0.265	0.280	745,000	204,437	0.2744	0.280	0.275	0.280	0.265	0.280	745,000	0.2744	5.66%
2025-08-29	0	0.265	0.265	0.270	0.250	0.290	6,247,500	1,598,350	0.2558	0.265	0.265	0.270	0.250	0.290	6,247,500	0.2558	-8.62%
2025-08-28	0	0.290	0.290	0.300	0.290	0.295	130,000	38,050	0.2927	0.290	0.290	0.300	0.290	0.295	130,000	0.2927	0.00%
2025-08-27	0	0.290	0.290	0.295	0.290	0.290	32,500	9,425	0.2900	0.290	0.290	0.295	0.290	0.290	32,500	0.2900	-1.69%
2025-08-26	0	0.295	0.290	0.295	0.295	0.295	77,500	22,862	0.2950	0.295	0.290	0.295	0.295	0.295	77,500	0.2950	0.00%
2025-08-25	0	0.295	0.295	0.305	0.295	0.295	522,500	154,137	0.2950	0.295	0.295	0.305	0.295	0.295	522,500	0.2950	0.00%
2025-08-22	0	0.295	0.295	0.300	0.295	0.295	102,500	30,237	0.2950	0.295	0.295	0.300	0.295	0.295	102,500	0.2950	0.00%
2025-08-21	0	0.295	0.290	0.300	0.290	0.305	1,065,000	313,887	0.2947	0.295	0.290	0.300	0.290	0.305	1,065,000	0.2947	-3.59%
2025-08-20	0	0.340	0.335	0.340	0.340	0.345	162,500	55,925	0.3442	0.306	0.302	0.306	0.306	0.310	180,556	0.3097	0.00%
2025-08-19	0	0.340	0.335	0.345	0.335	0.345	467,500	160,425	0.3432	0.306	0.302	0.310	0.302	0.310	519,444	0.3088	0.00%
2025-08-18	0	0.340	0.335	0.340	0.325	0.340	2,545,000	851,287	0.3345	0.306	0.302	0.306	0.292	0.306	2,827,778	0.3010	4.62%
2025-08-15	0	0.325	0.320	0.330	0.320	0.325	390,000	126,300	0.3238	0.292	0.288	0.297	0.288	0.292	433,333	0.2915	1.56%
2025-08-14	0	0.320	0.315	0.320	0.320	0.320	125,000	40,000	0.3200	0.288	0.283	0.288	0.288	0.288	138,889	0.2880	0.00%
2025-08-13	0	0.320	0.320	0.325	0.320	0.320	762,500	244,000	0.3200	0.288	0.288	0.292	0.288	0.288	847,222	0.2880	0.00%
2025-08-12	0	0.320	0.315	0.320	0.320	0.320	75,000	24,000	0.3200	0.288	0.283	0.288	0.288	0.288	83,333	0.2880	0.00%
2025-08-11	0	0.320	0.320	0.325	0.315	0.320	197,500	63,187	0.3199	0.288	0.288	0.292	0.283	0.288	219,444	0.2879	0.00%
2025-08-08	0	0.320	0.310	0.320	0.310	0.320	702,500	221,475	0.3153	0.288	0.279	0.288	0.279	0.288	780,556	0.2837	-1.54%
2025-08-07	0	0.325	0.315	0.330	0.325	0.325	270,000	87,750	0.3250	0.292	0.283	0.297	0.292	0.292	300,000	0.2925	3.17%
2025-08-06	0	0.315	0.315	0.320	-	-	0	0	-	0.283	0.283	0.288	-	-	0	-	0.00%
2025-08-05	0	0.315	0.315	0.325	0.310	0.315	70,000	22,012	0.3145	0.283	0.283	0.292	0.279	0.283	77,778	0.2830	0.00%
2025-08-04	0	0.315	0.310	0.325	-	-	2,500	812	0.3248	0.283	0.279	0.292	-	-	2,778	0.2923	0.00%
2025-08-01	0	0.315	0.310	0.315	0.315	0.315	257,500	81,112	0.3150	0.283	0.279	0.283	0.283	0.283	286,111	0.2835	0.00%
2025-07-31	0	0.315	0.315	0.325	0.310	0.320	805,000	255,425	0.3173	0.283	0.283	0.292	0.279	0.288	894,444	0.2856	-1.56%
2025-07-30	0	0.320	0.320	0.325	0.320	0.330	697,500	228,275	0.3273	0.288	0.288	0.292	0.288	0.297	775,000	0.2945	-3.03%
2025-07-29	0	0.330	0.330	0.335	0.325	0.335	307,500	101,387	0.3297	0.297	0.297	0.302	0.292	0.302	341,667	0.2967	0.00%
2025-07-28	0	0.330	0.330	0.335	0.330	0.340	240,000	80,737	0.3364	0.297	0.297	0.302	0.297	0.306	266,667	0.3028	-2.94%
2025-07-25	0	0.340	0.330	0.340	0.325	0.340	805,000	267,875	0.3328	0.306	0.297	0.306	0.292	0.306	894,444	0.2995	3.03%
2025-07-24	0	0.330	0.330	0.335	0.330	0.340	687,500	228,762	0.3327	0.297	0.297	0.302	0.297	0.306	763,889	0.2995	3.13%
2025-07-23	0	0.320	0.315	0.320	0.320	0.335	890,000	288,750	0.3244	0.288	0.283	0.288	0.288	0.302	988,889	0.2920	0.00%
2025-07-22	0	0.320	0.320	0.330	0.315	0.340	1,125,000	362,687	0.3224	0.288	0.288	0.297	0.283	0.306	1,250,000	0.2901	0.00%
2025-07-21	0	0.320	0.310	0.320	0.315	0.325	525,000	167,112	0.3183	0.288	0.279	0.288	0.283	0.292	583,333	0.2865	1.59%
2025-07-18	0	0.315	0.315	0.320	0.315	0.320	120,000	38,200	0.3183	0.283	0.283	0.288	0.283	0.288	133,333	0.2865	0.00%
2025-07-17	0	0.315	0.315	0.320	0.315	0.320	160,000	50,437	0.3152	0.283	0.283	0.288	0.283	0.288	177,778	0.2837	0.00%
2025-07-16	0	0.315	0.315	0.320	0.310	0.320	957,500	300,812	0.3142	0.283	0.283	0.288	0.279	0.288	1,063,889	0.2827	1.61%
2025-07-15	0	0.310	0.300	0.310	0.300	0.310	140,000	42,837	0.3060	0.279	0.270	0.279	0.270	0.279	155,556	0.2754	0.00%
2025-07-14	0	0.310	0.305	0.310	0.300	0.310	370,000	113,012	0.3054	0.279	0.275	0.279	0.270	0.279	411,111	0.2749	3.33%
2025-07-11	0	0.300	0.295	0.300	0.290	0.310	470,000	141,275	0.3006	0.270	0.265	0.270	0.261	0.279	522,222	0.2705	3.45%
2025-07-10	0	0.290	0.285	0.290	0.285	0.295	2,070,000	600,112	0.2899	0.261	0.256	0.261	0.256	0.265	2,300,000	0.2609	0.00%
2025-07-09	0	0.290	0.290	0.300	0.290	0.305	1,547,500	455,387	0.2943	0.261	0.261	0.270	0.261	0.275	1,719,444	0.2648	-1.69%
2025-07-08	0	0.295	0.290	0.300	0.290	0.300	545,000	161,412	0.2962	0.265	0.261	0.270	0.261	0.270	605,556	0.2666	-1.67%
2025-07-07	0	0.300	0.290	0.300	0.295	0.305	312,500	93,450	0.2990	0.270	0.261	0.270	0.265	0.275	347,222	0.2691	0.00%
2025-07-04	0	0.300	0.295	0.300	0.295	0.305	317,500	94,400	0.2973	0.270	0.265	0.270	0.265	0.275	352,778	0.2676	0.00%
2025-07-03	0	0.300	0.290	0.305	0.295	0.305	385,000	114,025	0.2962	0.270	0.261	0.275	0.265	0.275	427,778	0.2666	0.00%
2025-07-02	0	0.300	0.295	0.310	0.295	0.310	1,127,500	338,862	0.3005	0.270	0.265	0.279	0.265	0.279	1,252,778	0.2705	0.00%
2025-06-30	0	0.300	0.295	0.305	0.295	0.310	492,500	148,350	0.3012	0.270	0.265	0.275	0.265	0.279	547,222	0.2711	-1.64%
2025-06-27	0	0.305	0.300	0.305	0.305	0.320	952,500	294,837	0.3095	0.275	0.270	0.275	0.275	0.288	1,058,333	0.2786	-4.69%
2025-06-26	0	0.320	0.310	0.320	0.315	0.330	410,000	130,562	0.3184	0.288	0.279	0.288	0.283	0.297	455,556	0.2866	-3.03%
2025-06-25	0	0.330	0.320	0.335	-	-	0	0	-	0.297	0.288	0.302	-	-	0	-	0.00%
2025-06-24	0	0.330	0.325	0.335	0.320	0.330	197,500	64,987	0.3290	0.297	0.292	0.302	0.288	0.297	219,444	0.2961	1.54%
2025-06-23	0	0.325	0.315	0.330	0.325	0.325	142,500	46,312	0.3250	0.292	0.283	0.297	0.292	0.292	158,333	0.2925	1.56%
2025-06-20	0	0.320	0.315	0.325	0.320	0.320	187,500	60,000	0.3200	0.288	0.283	0.292	0.288	0.288	208,333	0.2880	0.00%
2025-06-19	0	0.320	0.315	0.320	0.315	0.325	232,500	74,312	0.3196	0.288	0.283	0.288	0.283	0.292	258,333	0.2877	1.59%
2025-06-18	0	0.315	0.315	0.325	0.315	0.315	2,500	787	0.3148	0.283	0.283	0.292	0.283	0.283	2,778	0.2833	-1.56%
2025-06-17	0	0.320	0.315	0.325	0.320	0.320	77,500	24,800	0.3200	0.288	0.283	0.292	0.288	0.288	86,111	0.2880	0.00%
2025-06-16	0	0.320	0.320	0.325	0.315	0.320	30,000	9,562	0.3187	0.288	0.288	0.292	0.283	0.288	33,333	0.2869	1.59%
2025-06-13	0	0.315	0.315	0.320	0.315	0.315	10,000	3,150	0.3150	0.283	0.283	0.288	0.283	0.283	11,111	0.2835	0.00%
2025-06-12	0	0.315	0.315	0.320	0.310	0.315	602,500	189,775	0.3150	0.283	0.283	0.288	0.279	0.283	669,444	0.2835	-1.56%
2025-06-11	0	0.320	0.320	0.325	0.315	0.325	497,500	158,112	0.3178	0.288	0.288	0.292	0.283	0.292	552,778	0.2860	-1.54%
2025-06-10	0	0.325	0.320	0.325	-	-	0	0	-	0.292	0.288	0.292	-	-	0	-	0.00%
2025-06-09	0	0.325	0.320	0.325	0.315	0.325	102,500	32,900	0.3210	0.292	0.288	0.292	0.283	0.292	113,889	0.2889	1.56%
2025-06-06	0	0.320	0.320	0.325	0.310	0.320	1,240,000	395,700	0.3191	0.288	0.288	0.292	0.279	0.288	1,377,778	0.2872	1.59%
2025-06-05	0	0.315	0.310	0.315	-	-	0	0	-	0.283	0.279	0.283	-	-	0	-	0.00%
2025-06-04	0	0.315	0.310	0.315	0.310	0.315	212,500	66,650	0.3136	0.283	0.279	0.283	0.279	0.283	236,111	0.2823	0.00%
2025-06-03	0	0.315	0.310	0.315	0.315	0.320	97,500	30,800	0.3159	0.283	0.279	0.283	0.283	0.288	108,333	0.2843	0.00%
2025-06-02	0	0.315	0.310	0.320	0.315	0.330	230,000	73,775	0.3208	0.283	0.279	0.288	0.283	0.297	255,556	0.2887	0.00%
2025-05-30	0	0.315	0.300	0.315	-	-	0	0	-	0.283	0.270	0.283	-	-	0	-	0.00%
2025-05-29	0	0.315	0.310	0.320	-	-	0	0	-	0.283	0.279	0.288	-	-	0	-	0.00%
2025-05-28	0	0.315	0.310	0.320	0.315	0.315	7,500	2,362	0.3149	0.283	0.279	0.288	0.283	0.283	8,333	0.2834	0.00%
2025-05-27	0	0.315	0.310	0.320	-	-	0	0	-	0.283	0.279	0.288	-	-	0	-	0.00%
2025-05-26	0	0.315	0.315	0.320	-	-	0	0	-	0.283	0.283	0.288	-	-	0	-	1.61%
2025-05-23	0	0.310	0.310	0.315	0.310	0.310	7,500	2,325	0.3100	0.279	0.279	0.283	0.279	0.279	8,333	0.2790	0.00%
2025-05-22	0	0.310	0.310	0.320	-	-	0	0	-	0.279	0.279	0.288	-	-	0	-	0.00%
2025-05-21	0	0.310	0.310	0.315	-	-	0	0	-	0.279	0.279	0.283	-	-	0	-	0.00%
2025-05-20	0	0.310	0.310	0.320	-	-	0	0	-	0.279	0.279	0.288	-	-	0	-	0.00%
2025-05-19	0	0.310	0.310	0.320	-	-	0	0	-	0.279	0.279	0.288	-	-	0	-	0.00%
2025-05-16	0	0.310	0.310	0.320	0.310	0.310	5,000	1,550	0.3100	0.279	0.279	0.288	0.279	0.279	5,556	0.2790	0.00%
2025-05-15	0	0.310	0.310	0.320	0.305	0.315	27,500	8,637	0.3141	0.279	0.279	0.288	0.275	0.283	30,556	0.2827	-1.59%
2025-05-14	0	0.315	0.315	0.320	0.310	0.325	515,000	167,025	0.3243	0.283	0.283	0.288	0.279	0.292	572,222	0.2919	0.00%
2025-05-13	0	0.315	0.305	0.315	-	-	0	0	-	0.283	0.275	0.283	-	-	0	-	0.00%
2025-05-12	0	0.315	0.305	0.315	0.310	0.320	60,000	18,875	0.3146	0.283	0.275	0.283	0.279	0.288	66,667	0.2831	1.61%
2025-05-09	0	0.310	0.310	0.320	-	-	0	0	-	0.279	0.279	0.288	-	-	0	-	0.00%
2025-05-08	0	0.310	0.310	0.320	0.310	0.310	65,000	20,150	0.3100	0.279	0.279	0.288	0.279	0.279	72,222	0.2790	0.00%
2025-05-07	0	0.310	0.310	0.315	0.310	0.310	45,000	13,950	0.3100	0.279	0.279	0.283	0.279	0.279	50,000	0.2790	-1.59%
2025-05-06	0	0.315	0.310	0.320	0.310	0.315	275,000	85,275	0.3101	0.283	0.279	0.288	0.279	0.283	305,556	0.2791	1.61%
2025-05-02	0	0.310	0.310	0.320	0.310	0.320	67,500	21,575	0.3196	0.279	0.279	0.288	0.279	0.288	75,000	0.2877	0.00%
2025-04-30	0	0.310	0.310	0.320	0.310	0.310	10,000	3,100	0.3100	0.279	0.279	0.288	0.279	0.279	11,111	0.2790	0.00%
2025-04-29	0	0.310	0.305	0.320	0.310	0.315	62,500	19,425	0.3108	0.279	0.275	0.288	0.279	0.283	69,444	0.2797	-1.59%
2025-04-28	0	0.315	0.315	0.320	-	-	0	0	-	0.283	0.283	0.288	-	-	0	-	0.00%
2025-04-25	0	0.315	0.315	0.320	0.315	0.315	42,500	13,387	0.3150	0.283	0.283	0.288	0.283	0.283	47,222	0.2835	0.00%
2025-04-24	0	0.315	0.310	0.315	0.315	0.315	7,500	2,362	0.3149	0.283	0.279	0.283	0.283	0.283	8,333	0.2834	1.61%
2025-04-23	0	0.310	0.305	0.315	0.300	0.320	47,500	14,912	0.3139	0.279	0.275	0.283	0.270	0.288	52,778	0.2825	3.33%
2025-04-22	0	0.300	0.300	0.315	0.300	0.305	7,500	2,275	0.3033	0.270	0.270	0.283	0.270	0.275	8,333	0.2730	-1.64%
2025-04-17	0	0.305	0.300	0.305	0.300	0.305	35,000	10,662	0.3046	0.275	0.270	0.275	0.270	0.275	38,889	0.2742	-1.61%
2025-04-16	0	0.310	0.310	0.315	0.305	0.310	50,000	15,300	0.3060	0.279	0.279	0.283	0.275	0.279	55,556	0.2754	0.00%
2025-04-15	0	0.310	0.305	0.315	0.310	0.310	105,000	32,550	0.3100	0.279	0.275	0.283	0.279	0.279	116,667	0.2790	1.64%
2025-04-14	0	0.305	0.305	0.315	0.300	0.305	35,000	10,662	0.3046	0.275	0.275	0.283	0.270	0.275	38,889	0.2742	-1.61%
2025-04-11	0	0.310	0.300	0.315	0.295	0.310	2,155,000	637,412	0.2958	0.279	0.270	0.283	0.265	0.279	2,394,444	0.2662	5.08%
2025-04-10	0	0.295	0.295	0.300	0.295	0.300	1,067,500	319,912	0.2997	0.265	0.265	0.270	0.265	0.270	1,186,111	0.2697	0.00%
2025-04-09	0	0.295	0.295	0.305	0.295	0.295	17,500	5,162	0.2950	0.265	0.265	0.275	0.265	0.265	19,444	0.2655	-1.67%
2025-04-08	0	0.300	0.300	0.305	0.295	0.300	112,500	33,437	0.2972	0.270	0.270	0.275	0.265	0.270	125,000	0.2675	-4.76%
2025-04-07	0	0.315	0.290	0.320	0.290	0.315	682,500	208,037	0.3048	0.283	0.261	0.288	0.261	0.283	758,333	0.2743	1.61%
2025-04-03	0	0.310	0.310	0.315	0.310	0.315	137,500	42,637	0.3101	0.279	0.279	0.283	0.279	0.283	152,778	0.2791	-3.12%
2025-04-02	0	0.320	0.310	0.320	0.320	0.320	500,000	160,000	0.3200	0.288	0.279	0.288	0.288	0.288	555,556	0.2880	0.00%
2025-04-01	0	0.320	0.310	0.320	0.320	0.320	262,500	84,000	0.3200	0.288	0.279	0.288	0.288	0.288	291,667	0.2880	0.00%
2025-03-31	0	0.320	0.310	0.320	0.310	0.320	877,500	280,200	0.3193	0.288	0.279	0.288	0.279	0.288	975,000	0.2874	6.67%
2025-03-28	0	0.300	0.295	0.305	0.290	0.300	57,500	17,050	0.2965	0.270	0.265	0.275	0.261	0.270	63,889	0.2669	3.45%
2025-03-27	0	0.290	0.290	0.300	0.290	0.290	5,000	1,450	0.2900	0.261	0.261	0.270	0.261	0.261	5,556	0.2610	-4.92%
2025-03-26	0	0.305	0.290	0.305	0.290	0.305	55,000	16,237	0.2952	0.275	0.261	0.275	0.261	0.275	61,111	0.2657	7.02%
2025-03-25	0	0.285	0.280	0.295	-	-	0	0	-	0.256	0.252	0.265	-	-	0	-	0.00%
2025-03-24	0	0.285	0.285	0.290	0.285	0.285	137,500	39,187	0.2850	0.256	0.256	0.261	0.256	0.256	152,778	0.2565	0.00%
2025-03-21	0	0.285	0.285	0.295	0.285	0.300	95,000	27,600	0.2905	0.256	0.256	0.265	0.256	0.270	105,556	0.2615	0.00%
2025-03-20	0	0.285	0.285	0.295	0.270	0.325	1,460,000	427,925	0.2931	0.256	0.256	0.265	0.243	0.292	1,622,222	0.2638	-16.18%
2025-03-19	0	0.340	0.335	0.340	0.330	0.345	1,732,500	588,987	0.3400	0.306	0.302	0.306	0.297	0.310	1,925,000	0.3060	0.00%
2025-03-18	0	0.340	0.325	0.340	0.315	0.350	1,792,500	599,475	0.3344	0.306	0.292	0.306	0.283	0.315	1,991,667	0.3010	7.94%
2025-03-17	0	0.315	0.310	0.320	0.310	0.320	612,500	193,512	0.3159	0.283	0.279	0.288	0.279	0.288	680,556	0.2843	5.00%
2025-03-14	0	0.300	0.300	0.315	0.300	0.310	325,000	99,012	0.3047	0.270	0.270	0.283	0.270	0.279	361,111	0.2742	0.00%
2025-03-13	0	0.300	0.300	0.305	0.295	0.310	87,500	27,000	0.3086	0.270	0.270	0.275	0.265	0.279	97,222	0.2777	-3.23%
2025-03-12	0	0.310	0.295	0.325	0.300	0.310	100,000	30,950	0.3095	0.279	0.265	0.292	0.270	0.279	111,111	0.2786	3.33%
2025-03-11	0	0.300	0.300	0.305	0.300	0.305	155,000	47,337	0.3054	0.270	0.270	0.275	0.270	0.275	172,222	0.2749	0.00%
2025-03-10	0	0.300	0.300	0.325	0.300	0.305	102,500	31,250	0.3049	0.270	0.270	0.292	0.270	0.275	113,889	0.2744	-1.64%
2025-03-07	0	0.305	0.300	0.310	0.305	0.305	402,500	122,762	0.3050	0.275	0.270	0.279	0.275	0.275	447,222	0.2745	0.00%
2025-03-06	0	0.305	0.305	0.310	0.290	0.310	1,615,000	481,950	0.2984	0.275	0.275	0.279	0.261	0.279	1,794,444	0.2686	0.00%
2025-03-05	0	0.305	0.305	0.310	0.305	0.320	540,000	167,275	0.3098	0.275	0.275	0.279	0.275	0.288	600,000	0.2788	-4.69%
2025-03-04	0	0.320	0.320	0.335	0.315	0.330	187,500	61,487	0.3279	0.288	0.288	0.302	0.283	0.297	208,333	0.2951	-3.03%
2025-03-03	0	0.330	0.315	0.330	0.295	0.330	1,430,000	443,450	0.3101	0.297	0.283	0.297	0.265	0.297	1,588,889	0.2791	11.86%
2025-02-28	0	0.295	0.290	0.295	0.290	0.295	260,000	76,150	0.2929	0.265	0.261	0.265	0.261	0.265	288,889	0.2636	1.72%
2025-02-27	0	0.290	0.290	0.300	0.290	0.300	215,000	63,975	0.2976	0.261	0.261	0.270	0.261	0.270	238,889	0.2678	-3.33%
2025-02-26	0	0.300	0.295	0.300	0.290	0.300	797,500	234,725	0.2943	0.270	0.265	0.270	0.261	0.270	886,111	0.2649	1.69%
2025-02-25	0	0.295	0.290	0.295	0.280	0.295	667,500	196,587	0.2945	0.265	0.261	0.265	0.252	0.265	741,667	0.2651	1.72%
2025-02-24	0	0.290	0.285	0.295	0.285	0.290	67,500	19,512	0.2891	0.261	0.256	0.265	0.256	0.261	75,000	0.2602	-1.69%
2025-02-21	0	0.295	0.285	0.295	0.285	0.295	340,000	100,200	0.2947	0.265	0.256	0.265	0.256	0.265	377,778	0.2652	3.51%
2025-02-20	0	0.285	0.280	0.285	0.285	0.285	5,300	1,536	0.2898	0.256	0.252	0.256	0.256	0.256	5,889	0.2608	0.00%
2025-02-19	0	0.285	0.285	0.295	0.285	0.285	10,000	2,850	0.2850	0.256	0.256	0.265	0.256	0.256	11,111	0.2565	-3.39%
2025-02-18	0	0.295	0.285	0.295	0.290	0.295	242,500	71,087	0.2931	0.265	0.256	0.265	0.261	0.265	269,444	0.2638	0.00%
2025-02-17	0	0.295	0.295	0.300	0.260	0.300	1,652,500	462,812	0.2801	0.265	0.265	0.270	0.234	0.270	1,836,111	0.2521	0.00%
2025-02-14	0	0.295	0.275	0.295	0.290	0.295	60,000	17,225	0.2871	0.265	0.248	0.265	0.261	0.265	66,667	0.2584	0.00%
2025-02-13	0	0.295	0.290	0.300	0.295	0.295	270,000	79,650	0.2950	0.265	0.261	0.270	0.265	0.265	300,000	0.2655	0.00%
2025-02-12	0	0.295	0.295	0.300	0.290	0.295	620,000	182,187	0.2939	0.265	0.265	0.270	0.261	0.265	688,889	0.2645	0.00%
2025-02-11	0	0.295	0.290	0.295	0.290	0.295	932,500	272,437	0.2922	0.265	0.261	0.265	0.261	0.265	1,036,111	0.2629	1.72%
2025-02-10	0	0.290	0.285	0.290	0.290	0.290	2,500	725	0.2900	0.261	0.256	0.261	0.261	0.261	2,778	0.2610	0.00%
2025-02-07	0	0.290	0.290	0.300	0.290	0.290	2,500	725	0.2900	0.261	0.261	0.270	0.261	0.261	2,778	0.2610	-3.33%
2025-02-06	0	0.300	0.285	0.305	0.295	0.300	315,000	94,450	0.2998	0.270	0.256	0.275	0.265	0.270	350,000	0.2699	1.69%
2025-02-05	0	0.295	0.285	0.300	-	-	0	0	-	0.265	0.256	0.270	-	-	0	-	0.00%
2025-02-04	0	0.295	0.290	0.300	0.290	0.295	75,000	22,037	0.2938	0.265	0.261	0.270	0.261	0.265	83,333	0.2644	1.72%
2025-02-03	0	0.290	0.285	0.295	0.280	0.290	35,000	9,950	0.2843	0.261	0.256	0.265	0.252	0.261	38,889	0.2559	0.00%
2025-01-28	0	0.290	0.285	0.295	0.280	0.290	122,500	35,475	0.2896	0.261	0.256	0.265	0.252	0.261	136,111	0.2606	1.75%
2025-01-27	0	0.285	0.280	0.290	0.285	0.290	142,500	41,300	0.2898	0.256	0.252	0.261	0.256	0.261	158,333	0.2608	-1.72%
2025-01-24	0	0.290	0.290	0.295	0.290	0.290	57,500	16,675	0.2900	0.261	0.261	0.265	0.261	0.261	63,889	0.2610	-1.69%
2025-01-23	0	0.295	0.285	0.295	0.295	0.295	57,500	16,962	0.2950	0.265	0.256	0.265	0.265	0.265	63,889	0.2655	3.51%
2025-01-22	0	0.285	0.280	0.295	-	-	0	0	-	0.256	0.252	0.265	-	-	0	-	0.00%
2025-01-21	0	0.285	0.280	0.290	-	-	0	0	-	0.256	0.252	0.261	-	-	0	-	0.00%
2025-01-20	0	0.285	0.280	0.295	-	-	0	0	-	0.256	0.252	0.265	-	-	0	-	0.00%
2025-01-17	0	0.285	0.280	0.295	-	-	0	0	-	0.256	0.252	0.265	-	-	0	-	0.00%
2025-01-16	0	0.285	0.270	0.295	0.280	0.285	22,500	6,325	0.2811	0.256	0.243	0.265	0.252	0.256	25,000	0.2530	3.64%
2025-01-15	0	0.275	0.275	0.290	-	-	0	0	-	0.248	0.248	0.261	-	-	0	-	0.00%
2025-01-14	0	0.275	0.275	0.290	0.275	0.275	2,500	687	0.2748	0.248	0.248	0.261	0.248	0.248	2,778	0.2473	-1.79%
2025-01-13	0	0.280	0.270	0.280	-	-	0	0	-	0.252	0.243	0.252	-	-	0	-	0.00%
2025-01-10	0	0.280	0.280	0.290	-	-	0	0	-	0.252	0.252	0.261	-	-	0	-	0.00%
2025-01-09	0	0.280	0.280	0.285	0.280	0.280	2,500	700	0.2800	0.252	0.252	0.256	0.252	0.252	2,778	0.2520	0.00%
2025-01-08	0	0.280	0.275	0.285	0.275	0.280	35,000	9,675	0.2764	0.252	0.248	0.256	0.248	0.252	38,889	0.2488	-1.75%
2025-01-07	0	0.285	0.275	0.285	-	-	0	0	-	0.256	0.248	0.256	-	-	0	-	0.00%
2025-01-06	0	0.285	0.275	0.285	0.285	0.285	2,500	712	0.2848	0.256	0.248	0.256	0.256	0.256	2,778	0.2563	3.64%
2025-01-03	0	0.275	0.275	0.280	0.275	0.280	7,500	2,087	0.2783	0.248	0.248	0.252	0.248	0.252	8,333	0.2504	1.85%
2025-01-02	0	0.270	0.270	0.280	0.270	0.270	2,500	675	0.2700	0.243	0.243	0.252	0.243	0.243	2,778	0.2430	0.00%
2024-12-31	0	0.270	0.270	0.280	-	-	0	0	-	0.243	0.243	0.252	-	-	0	-	0.00%
2024-12-30	0	0.270	0.270	0.280	0.270	0.285	395,000	110,387	0.2795	0.243	0.243	0.252	0.243	0.256	438,889	0.2515	-3.57%
2024-12-27	0	0.280	0.275	0.285	0.275	0.280	27,500	7,575	0.2755	0.252	0.248	0.256	0.248	0.252	30,556	0.2479	0.00%
2024-12-24	0	0.280	0.265	0.280	0.270	0.280	22,500	6,212	0.2761	0.252	0.238	0.252	0.243	0.252	25,000	0.2485	-1.75%
2024-12-23	0	0.285	0.280	0.290	0.280	0.280	2,500	700	0.2800	0.256	0.252	0.261	0.252	0.252	2,778	0.2520	-1.72%
2024-12-20	0	0.290	0.285	0.290	-	-	0	0	-	0.261	0.256	0.261	-	-	0	-	0.00%
2024-12-19	0	0.290	0.285	0.295	0.295	0.300	20,000	5,912	0.2956	0.261	0.256	0.265	0.265	0.270	22,222	0.2660	1.75%
2024-12-18	0	0.285	0.285	0.295	-	-	0	0	-	0.256	0.256	0.265	-	-	0	-	0.00%
2024-12-17	0	0.285	0.280	0.295	0.285	0.285	20,000	5,700	0.2850	0.256	0.252	0.265	0.256	0.256	22,222	0.2565	1.79%
2024-12-16	0	0.280	0.285	0.290	0.280	0.290	10,000	2,850	0.2850	0.252	0.256	0.261	0.252	0.261	11,111	0.2565	-3.45%
2024-12-13	0	0.290	0.280	0.290	0.280	0.290	520,000	146,075	0.2809	0.261	0.252	0.261	0.252	0.261	577,778	0.2528	-1.69%
2024-12-12	0	0.295	0.285	0.295	-	-	0	0	-	0.265	0.256	0.265	-	-	0	-	0.00%
2024-12-11	0	0.295	0.285	0.295	-	-	0	0	-	0.265	0.256	0.265	-	-	0	-	0.00%
2024-12-10	0	0.295	0.285	0.295	0.295	0.295	112,500	33,187	0.2950	0.265	0.256	0.265	0.265	0.265	125,000	0.2655	1.72%
2024-12-09	0	0.290	0.285	0.295	0.280	0.280	355,000	99,400	0.2800	0.261	0.256	0.265	0.252	0.252	394,444	0.2520	0.00%
2024-12-06	0	0.290	0.280	0.295	-	-	0	0	-	0.261	0.252	0.265	-	-	0	-	0.00%
2024-12-05	0	0.290	0.285	0.295	0.285	0.295	47,500	13,662	0.2876	0.261	0.256	0.265	0.256	0.265	52,778	0.2589	-1.69%
2024-12-04	0	0.295	0.285	0.295	0.300	0.300	5,000	1,500	0.3000	0.265	0.256	0.265	0.270	0.270	5,556	0.2700	1.72%
2024-12-03	0	0.290	0.290	0.295	0.290	0.290	17,500	5,075	0.2900	0.261	0.261	0.265	0.261	0.261	19,444	0.2610	0.00%
2024-12-02	0	0.290	0.285	0.290	-	-	0	0	-	0.261	0.256	0.261	-	-	0	-	0.00%
2024-11-29	0	0.290	0.285	0.290	0.285	0.290	602,500	174,700	0.2900	0.261	0.256	0.261	0.256	0.261	669,444	0.2610	-1.69%
2024-11-28	0	0.295	0.290	0.295	0.295	0.295	45,000	13,275	0.2950	0.265	0.261	0.265	0.265	0.265	50,000	0.2655	-1.67%
2024-11-27	0	0.300	0.300	0.305	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	0.00%
2024-11-26	0	0.300	0.300	0.305	0.295	0.300	205,000	60,687	0.2960	0.270	0.270	0.275	0.265	0.270	227,778	0.2664	-1.64%
2024-11-25	0	0.305	0.300	0.310	-	-	0	0	-	0.275	0.270	0.279	-	-	0	-	0.00%
2024-11-22	0	0.305	0.300	0.310	0.300	0.310	125,000	37,625	0.3010	0.275	0.270	0.279	0.270	0.279	138,889	0.2709	-4.69%
2024-11-21	0	0.320	0.310	0.320	-	-	0	0	-	0.288	0.279	0.288	-	-	0	-	0.00%
2024-11-20	0	0.320	0.310	0.325	-	-	0	0	-	0.288	0.279	0.292	-	-	0	-	0.00%
2024-11-19	0	0.320	0.310	0.320	0.315	0.330	25,000	8,100	0.3240	0.288	0.279	0.288	0.283	0.297	27,778	0.2916	3.23%
2024-11-18	0	0.310	0.300	0.315	-	-	0	0	-	0.279	0.270	0.283	-	-	0	-	0.00%
2024-11-15	0	0.310	0.300	0.310	0.310	0.310	740,000	229,350	0.3099	0.279	0.270	0.279	0.279	0.279	822,222	0.2789	0.00%
2024-11-14	0	0.310	0.310	0.315	0.305	0.310	265,000	82,137	0.3100	0.279	0.279	0.283	0.275	0.279	294,444	0.2790	1.64%
2024-11-13	0	0.305	0.300	0.310	0.310	0.310	7,500	2,325	0.3100	0.275	0.270	0.279	0.279	0.279	8,333	0.2790	1.67%
2024-11-12	0	0.300	0.300	0.305	0.300	0.310	320,000	97,400	0.3044	0.270	0.270	0.275	0.270	0.279	355,556	0.2739	-3.23%
2024-11-11	0	0.310	0.305	0.310	0.310	0.310	215,000	66,375	0.3087	0.279	0.275	0.279	0.279	0.279	238,889	0.2778	1.64%
2024-11-08	0	0.305	0.300	0.310	0.300	0.305	447,500	134,287	0.3001	0.275	0.270	0.279	0.270	0.275	497,222	0.2701	-1.61%
2024-11-07	0	0.310	0.305	0.315	0.305	0.310	145,000	44,400	0.3062	0.279	0.275	0.283	0.275	0.279	161,111	0.2756	1.64%
2024-11-06	0	0.305	0.305	0.315	0.305	0.320	65,000	20,237	0.3113	0.275	0.275	0.283	0.275	0.288	72,222	0.2802	-3.17%
2024-11-05	0	0.315	0.310	0.315	0.305	0.320	657,500	202,000	0.3072	0.283	0.279	0.283	0.275	0.288	730,556	0.2765	-1.56%
2024-11-04	0	0.320	0.310	0.320	-	-	0	0	-	0.288	0.279	0.288	-	-	0	-	-1.54%
2024-11-01	0	0.325	0.310	0.325	0.310	0.325	185,000	57,587	0.3113	0.292	0.279	0.292	0.279	0.292	205,556	0.2802	3.17%
2024-10-31	0	0.315	0.315	0.320	0.315	0.325	337,500	108,475	0.3214	0.283	0.283	0.288	0.283	0.292	375,000	0.2893	-3.08%
2024-10-30	0	0.325	0.320	0.325	0.305	0.340	407,500	128,650	0.3157	0.292	0.288	0.292	0.275	0.306	452,778	0.2841	-4.41%
2024-10-29	0	0.340	0.330	0.345	0.320	0.345	247,500	79,750	0.3222	0.306	0.297	0.310	0.288	0.310	275,000	0.2900	-1.45%
2024-10-28	0	0.345	0.340	0.350	0.345	0.345	2,500	862	0.3448	0.310	0.306	0.315	0.310	0.310	2,778	0.3103	0.00%
2024-10-25	0	0.345	0.340	0.350	0.345	0.345	165,000	56,925	0.3450	0.310	0.306	0.315	0.310	0.310	183,333	0.3105	-1.43%
2024-10-24	0	0.350	0.340	0.355	0.340	0.350	115,000	39,475	0.3433	0.315	0.306	0.319	0.306	0.315	127,778	0.3089	0.00%
2024-10-23	0	0.350	0.340	0.350	0.335	0.355	102,500	35,675	0.3480	0.315	0.306	0.315	0.302	0.319	113,889	0.3132	0.00%
2024-10-22	0	0.350	0.335	0.350	0.340	0.350	5,000	1,725	0.3450	0.315	0.302	0.315	0.306	0.315	5,556	0.3105	2.94%
2024-10-21	0	0.340	0.335	0.350	-	-	0	0	-	0.306	0.302	0.315	-	-	0	-	0.00%
2024-10-18	0	0.340	0.335	0.355	-	-	0	0	-	0.306	0.302	0.319	-	-	0	-	0.00%
2024-10-17	0	0.340	0.330	0.340	0.340	0.340	110,000	37,400	0.3400	0.306	0.297	0.306	0.306	0.306	122,222	0.3060	-4.23%
2024-10-16	0	0.355	0.340	0.365	0.340	0.360	30,000	10,400	0.3467	0.319	0.306	0.329	0.306	0.324	33,333	0.3120	1.43%
2024-10-15	0	0.350	0.330	0.350	-	-	0	0	-	0.315	0.297	0.315	-	-	0	-	0.00%
2024-10-14	0	0.350	0.350	0.370	-	-	0	0	-	0.315	0.315	0.333	-	-	0	-	0.00%
2024-10-10	0	0.350	0.345	0.350	0.350	0.355	132,500	46,525	0.3511	0.315	0.310	0.315	0.315	0.319	147,222	0.3160	-2.78%
2024-10-09	0	0.360	0.355	0.365	0.350	0.370	877,500	315,937	0.3600	0.324	0.319	0.329	0.315	0.333	975,000	0.3240	-4.00%
2024-10-08	0	0.375	0.370	0.380	0.370	0.405	1,287,500	500,412	0.3887	0.338	0.333	0.342	0.333	0.365	1,430,556	0.3498	-8.54%
2024-10-07	0	0.410	0.405	0.410	0.380	0.415	4,020,000	1,585,912	0.3945	0.369	0.365	0.369	0.342	0.373	4,466,667	0.3551	5.13%
2024-10-04	0	0.390	0.385	0.390	0.390	0.405	255,000	101,475	0.3979	0.351	0.346	0.351	0.351	0.365	283,333	0.3581	2.63%
2024-10-03	0	0.380	0.380	0.385	0.380	0.405	795,000	311,187	0.3914	0.342	0.342	0.346	0.342	0.365	883,333	0.3523	-6.17%
2024-10-02	0	0.405	0.405	0.410	0.360	0.420	6,395,000	2,548,862	0.3986	0.365	0.365	0.369	0.324	0.378	7,105,556	0.3587	12.50%
2024-09-30	0	0.360	0.355	0.360	0.330	0.370	1,362,500	479,587	0.3520	0.324	0.319	0.324	0.297	0.333	1,513,889	0.3168	2.86%
2024-09-27	0	0.350	0.330	0.350	0.340	0.355	1,817,500	630,825	0.3471	0.315	0.297	0.315	0.306	0.319	2,019,444	0.3124	1.45%
2024-09-26	0	0.345	0.340	0.345	0.340	0.345	1,245,000	424,362	0.3409	0.310	0.306	0.310	0.306	0.310	1,383,333	0.3068	1.47%
2024-09-25	0	0.340	0.320	0.340	-	-	0	0	-	0.306	0.288	0.306	-	-	0	-	0.00%
2024-09-24	0	0.340	0.320	0.340	0.315	0.340	20,000	6,512	0.3256	0.306	0.288	0.306	0.283	0.306	22,222	0.2930	0.00%
2024-09-23	0	0.340	0.315	0.340	0.340	0.340	140,000	47,600	0.3400	0.306	0.283	0.306	0.306	0.306	155,556	0.3060	1.49%
2024-09-20	0	0.335	0.315	0.335	0.315	0.335	45,000	14,237	0.3164	0.302	0.283	0.302	0.283	0.302	50,000	0.2847	4.69%
2024-09-19	0	0.320	0.320	0.330	0.310	0.325	177,500	56,562	0.3187	0.288	0.288	0.297	0.279	0.292	197,222	0.2868	0.00%
2024-09-17	0	0.320	0.310	0.320	0.315	0.320	62,500	19,987	0.3198	0.288	0.279	0.288	0.283	0.288	69,444	0.2878	0.00%
2024-09-16	0	0.320	0.310	0.325	0.320	0.320	117,500	37,600	0.3200	0.288	0.279	0.292	0.288	0.288	130,556	0.2880	0.00%
2024-09-13	0	0.320	0.320	0.340	0.320	0.320	20,000	6,400	0.3200	0.288	0.288	0.306	0.288	0.288	22,222	0.2880	0.00%
2024-09-12	0	0.320	0.320	0.330	0.320	0.320	2,500	800	0.3200	0.288	0.288	0.297	0.288	0.288	2,778	0.2880	0.00%
2024-09-11	0	0.320	0.320	0.325	0.315	0.335	125,000	41,375	0.3310	0.288	0.288	0.292	0.283	0.302	138,889	0.2979	-5.88%
2024-09-10	0	0.340	0.335	0.345	0.340	0.340	50,000	17,000	0.3400	0.306	0.302	0.310	0.306	0.306	55,556	0.3060	1.49%
2024-09-09	0	0.335	0.330	0.340	0.335	0.340	45,000	15,200	0.3378	0.302	0.297	0.306	0.302	0.306	50,000	0.3040	0.00%
2024-09-05	0	0.335	0.335	0.345	-	-	0	0	-	0.302	0.302	0.310	-	-	0	-	0.00%
2024-09-04	0	0.335	0.335	0.345	0.335	0.340	52,500	17,837	0.3398	0.302	0.302	0.310	0.302	0.306	58,333	0.3058	-1.47%
2024-09-03	0	0.340	0.335	0.345	0.340	0.340	400,000	136,000	0.3400	0.306	0.302	0.310	0.306	0.306	444,444	0.3060	1.49%
2024-09-02	0	0.335	0.335	0.340	0.335	0.335	75,000	25,125	0.3350	0.302	0.302	0.306	0.302	0.302	83,333	0.3015	0.00%
2024-08-30	0	0.335	0.335	0.340	0.335	0.345	75,000	25,837	0.3445	0.302	0.302	0.306	0.302	0.310	83,333	0.3100	-4.29%
2024-08-29	0	0.350	0.335	0.350	0.370	0.370	10,000	3,700	0.3700	0.315	0.302	0.315	0.333	0.333	11,111	0.3330	1.45%
2024-08-28	0	0.345	0.335	0.350	0.340	0.345	10,000	3,425	0.3425	0.310	0.302	0.315	0.306	0.310	11,111	0.3083	4.55%
2024-08-27	0	0.330	0.330	0.340	0.330	0.330	17,500	5,775	0.3300	0.297	0.297	0.306	0.297	0.297	19,444	0.2970	0.00%
2024-08-26	0	0.330	0.330	0.340	-	-	0	0	-	0.297	0.297	0.306	-	-	0	-	0.00%
2024-08-23	0	0.330	0.330	0.340	0.330	0.330	2,500	825	0.3300	0.297	0.297	0.306	0.297	0.297	2,778	0.2970	-2.94%
2024-08-22	0	0.340	0.330	0.340	0.330	0.340	105,000	35,012	0.3334	0.306	0.297	0.306	0.297	0.306	116,667	0.3001	0.00%
2024-08-21	0	0.340	0.335	0.340	0.345	0.345	12,500	4,312	0.3450	0.306	0.302	0.306	0.310	0.310	13,889	0.3105	0.00%
2024-08-20	0	0.340	0.340	0.345	0.340	0.340	245,000	83,300	0.3400	0.306	0.306	0.310	0.306	0.306	272,222	0.3060	0.00%
2024-08-19	0	0.340	0.335	0.340	0.320	0.340	447,500	148,912	0.3328	0.306	0.302	0.306	0.288	0.306	497,222	0.2995	6.25%
2024-08-16	0	0.320	0.320	0.330	0.320	0.320	32,500	10,400	0.3200	0.288	0.288	0.297	0.288	0.288	36,111	0.2880	0.00%
2024-08-15	0	0.320	0.315	0.330	0.320	0.325	15,000	4,850	0.3233	0.288	0.283	0.297	0.288	0.292	16,667	0.2910	-1.54%
2024-08-14	0	0.325	0.310	0.325	0.330	0.335	5,000	1,662	0.3324	0.292	0.279	0.292	0.297	0.302	5,556	0.2992	0.00%
2024-08-13	0	0.325	0.315	0.325	0.325	0.325	2,500	812	0.3248	0.292	0.283	0.292	0.292	0.292	2,778	0.2923	4.84%
2024-08-12	0	0.310	0.305	0.320	0.315	0.320	102,500	32,300	0.3151	0.279	0.275	0.288	0.283	0.288	113,889	0.2836	0.00%
2024-08-09	0	0.310	0.310	0.340	-	-	0	0	-	0.279	0.279	0.306	-	-	0	-	0.00%
2024-08-08	0	0.310	0.310	0.325	-	-	0	0	-	0.279	0.279	0.292	-	-	0	-	0.00%
2024-08-07	0	0.310	0.310	0.320	0.305	0.310	20,000	6,125	0.3063	0.279	0.279	0.288	0.275	0.279	22,222	0.2756	-3.12%
2024-08-06	0	0.320	0.310	0.320	0.320	0.320	50,000	16,000	0.3200	0.288	0.279	0.288	0.288	0.288	55,556	0.2880	0.00%
2024-08-05	0	0.320	0.310	0.320	0.305	0.325	102,500	31,800	0.3102	0.288	0.279	0.288	0.275	0.292	113,889	0.2792	0.00%
2024-08-02	0	0.320	0.310	0.320	0.320	0.320	5,000	1,600	0.3200	0.288	0.279	0.288	0.288	0.288	5,556	0.2880	0.00%
2024-08-01	0	0.320	0.315	0.320	-	-	0	0	-	0.288	0.283	0.288	-	-	0	-	0.00%
2024-07-31	0	0.320	0.310	0.320	-	-	0	0	-	0.288	0.279	0.288	-	-	0	-	-1.54%
2024-07-30	0	0.325	0.310	0.325	0.305	0.335	42,500	13,087	0.3079	0.292	0.279	0.292	0.275	0.302	47,222	0.2771	4.84%
2024-07-29	0	0.310	0.305	0.330	-	-	0	0	-	0.279	0.275	0.297	-	-	0	-	0.00%
2024-07-26	0	0.310	0.310	0.315	0.300	0.300	7,500	2,250	0.3000	0.279	0.279	0.283	0.270	0.270	8,333	0.2700	1.64%
2024-07-25	0	0.305	0.305	0.310	0.305	0.310	202,500	61,937	0.3059	0.275	0.275	0.279	0.275	0.279	225,000	0.2753	-1.61%
2024-07-24	0	0.310	0.305	0.310	0.305	0.310	165,000	50,425	0.3056	0.279	0.275	0.279	0.275	0.279	183,333	0.2750	1.64%
2024-07-23	0	0.305	0.305	0.310	0.305	0.315	260,000	80,475	0.3095	0.275	0.275	0.279	0.275	0.283	288,889	0.2786	0.00%
2024-07-22	0	0.305	0.305	0.310	0.305	0.330	380,000	117,925	0.3103	0.275	0.275	0.279	0.275	0.297	422,222	0.2793	-4.69%
2024-07-19	0	0.320	0.310	0.320	0.325	0.330	87,500	28,862	0.3299	0.288	0.279	0.288	0.292	0.297	97,222	0.2969	3.23%
2024-07-18	0	0.310	0.300	0.315	0.295	0.310	685,000	210,112	0.3067	0.279	0.270	0.283	0.265	0.279	761,111	0.2761	3.33%
2024-07-17	0	0.300	0.300	0.315	-	-	5,000	1,525	0.3050	0.270	0.270	0.283	-	-	5,556	0.2745	0.00%
2024-07-16	0	0.300	0.300	0.310	0.300	0.325	1,262,500	386,975	0.3065	0.270	0.270	0.279	0.270	0.292	1,402,778	0.2759	-11.76%
2024-07-15	0	0.340	0.330	0.340	-	-	0	0	-	0.306	0.297	0.306	-	-	0	-	0.00%
2024-07-12	0	0.340	0.340	0.345	0.330	0.340	107,500	36,450	0.3391	0.306	0.306	0.310	0.297	0.306	119,444	0.3052	0.00%
2024-07-11	0	0.340	0.330	0.345	0.340	0.340	5,000	1,712	0.3424	0.306	0.297	0.310	0.306	0.306	5,556	0.3082	3.03%
2024-07-10	0	0.330	0.320	0.330	-	-	0	0	-	0.297	0.288	0.297	-	-	0	-	-1.49%
2024-07-09	0	0.335	0.320	0.335	0.330	0.335	40,000	13,225	0.3306	0.302	0.288	0.302	0.297	0.302	44,444	0.2976	-1.47%
2024-07-08	0	0.340	0.330	0.340	0.345	0.345	97,500	33,637	0.3450	0.306	0.297	0.306	0.310	0.310	108,333	0.3105	0.00%
2024-07-05	0	0.340	0.340	0.345	0.340	0.340	52,500	17,850	0.3400	0.306	0.306	0.310	0.306	0.306	58,333	0.3060	3.03%
2024-07-04	0	0.330	0.330	0.340	0.330	0.330	2,500	825	0.3300	0.297	0.297	0.306	0.297	0.297	2,778	0.2970	0.00%
2024-07-03	0	0.330	0.325	0.340	0.325	0.350	750,000	247,875	0.3305	0.297	0.292	0.306	0.292	0.315	833,333	0.2975	8.20%
2024-07-02	0	0.305	0.305	0.310	0.305	0.310	150,000	45,800	0.3053	0.275	0.275	0.279	0.275	0.279	166,667	0.2748	-1.61%
2024-06-28	0	0.310	0.300	0.310	0.295	0.310	217,500	66,300	0.3048	0.279	0.270	0.279	0.265	0.279	241,667	0.2743	16.98%
2024-06-27	0	0.340	0.340	0.345	-	-	0	0	-	0.239	0.239	0.242	-	-	0	-	0.00%
2024-06-26	0	0.340	0.340	0.345	0.340	0.340	52,500	17,850	0.3400	0.239	0.239	0.242	0.239	0.239	74,843	0.2385	1.49%
2024-06-25	0	0.335	0.335	0.340	0.335	0.340	100,000	33,962	0.3396	0.235	0.235	0.239	0.235	0.239	142,558	0.2382	-4.29%
2024-06-24	0	0.350	0.345	0.350	0.350	0.360	57,500	20,537	0.3572	0.246	0.242	0.246	0.246	0.253	81,971	0.2505	-2.78%
2024-06-21	0	0.360	0.350	0.360	0.360	0.360	2,500	900	0.3600	0.253	0.246	0.253	0.253	0.253	3,564	0.2525	1.41%
2024-06-20	0	0.355	0.355	0.360	0.355	0.360	285,000	102,437	0.3594	0.249	0.249	0.253	0.249	0.253	406,289	0.2521	1.43%
2024-06-19	0	0.350	0.350	0.355	0.340	0.380	25,000	8,837	0.3535	0.246	0.246	0.249	0.239	0.267	35,639	0.2480	4.48%
2024-06-18	0	0.335	0.330	0.340	0.330	0.335	167,500	55,537	0.3316	0.235	0.231	0.239	0.231	0.235	238,784	0.2326	1.52%
2024-06-17	0	0.330	0.325	0.330	0.325	0.340	75,000	24,650	0.3287	0.231	0.228	0.231	0.228	0.239	106,918	0.2306	-1.49%
2024-06-14	0	0.335	0.335	0.340	0.330	0.340	307,500	101,862	0.3313	0.235	0.235	0.239	0.231	0.239	438,365	0.2324	-2.90%
2024-06-13	0	0.345	0.340	0.345	0.345	0.350	5,000	1,737	0.3474	0.242	0.239	0.242	0.242	0.246	7,128	0.2437	-1.43%
2024-06-12	0	0.350	0.340	0.350	0.345	0.350	162,500	56,100	0.3452	0.246	0.239	0.246	0.242	0.246	231,656	0.2422	1.45%
2024-06-11	0	0.345	0.345	0.350	0.345	0.350	90,000	31,400	0.3489	0.242	0.242	0.246	0.242	0.246	128,302	0.2447	0.00%
2024-06-07	0	0.345	0.345	0.350	-	-	0	0	-	0.242	0.242	0.246	-	-	0	-	0.00%
2024-06-06	0	0.345	0.345	0.355	0.345	0.355	117,500	41,662	0.3546	0.242	0.242	0.249	0.242	0.249	167,505	0.2487	-1.43%
2024-06-05	0	0.350	0.345	0.355	-	-	0	0	-	0.246	0.242	0.249	-	-	0	-	0.00%
2024-06-04	0	0.350	0.345	0.360	0.350	0.360	12,500	4,475	0.3580	0.246	0.242	0.253	0.246	0.253	17,820	0.2511	-2.78%
2024-06-03	0	0.360	0.350	0.360	0.330	0.360	410,000	142,162	0.3467	0.253	0.246	0.253	0.231	0.253	584,486	0.2432	2.86%
2024-05-31	0	0.350	0.345	0.350	0.345	0.350	47,500	16,612	0.3497	0.246	0.242	0.246	0.242	0.246	67,715	0.2453	0.00%
2024-05-30	0	0.350	0.345	0.350	0.350	0.360	120,000	42,087	0.3507	0.246	0.242	0.246	0.246	0.253	171,069	0.2460	0.00%
2024-05-29	0	0.350	0.345	0.350	0.350	0.360	152,500	53,650	0.3518	0.246	0.242	0.246	0.246	0.253	217,400	0.2468	-2.78%
2024-05-28	0	0.360	0.350	0.365	0.350	0.365	727,500	257,462	0.3539	0.253	0.246	0.256	0.246	0.256	1,037,107	0.2483	-1.37%
2024-05-27	0	0.365	0.360	0.365	0.360	0.365	112,500	40,675	0.3616	0.256	0.253	0.256	0.253	0.256	160,377	0.2536	1.39%
2024-05-24	0	0.360	0.360	0.365	0.360	0.365	305,000	109,875	0.3602	0.253	0.253	0.256	0.253	0.256	434,801	0.2527	-1.37%
2024-05-23	0	0.365	0.365	0.370	0.365	0.375	617,500	225,950	0.3659	0.256	0.256	0.260	0.256	0.263	880,294	0.2567	0.00%
2024-05-22	0	0.365	0.365	0.370	0.365	0.380	877,500	324,687	0.3700	0.256	0.256	0.260	0.256	0.267	1,250,943	0.2596	0.00%
2024-05-21	0	0.365	0.360	0.365	0.360	0.385	2,052,500	762,550	0.3715	0.256	0.253	0.256	0.253	0.270	2,925,996	0.2606	-2.67%
2024-05-20	0	0.375	0.370	0.375	0.375	0.385	3,177,500	1,202,962	0.3786	0.263	0.260	0.263	0.263	0.270	4,529,769	0.2656	0.00%
2024-05-17	0	0.375	0.370	0.375	0.370	0.380	1,187,500	446,187	0.3757	0.263	0.260	0.263	0.260	0.267	1,692,872	0.2636	1.35%
2024-05-16	0	0.370	0.365	0.370	0.365	0.390	892,500	330,062	0.3698	0.260	0.256	0.260	0.256	0.274	1,272,327	0.2594	4.23%
2024-05-14	0	0.355	0.350	0.355	0.345	0.360	140,000	49,525	0.3538	0.249	0.246	0.249	0.242	0.253	199,581	0.2481	2.90%
2024-05-13	0	0.345	0.340	0.345	0.345	0.360	275,000	96,250	0.3500	0.242	0.239	0.242	0.242	0.253	392,034	0.2455	1.47%
2024-05-10	0	0.340	0.335	0.345	0.340	0.350	130,000	44,975	0.3460	0.239	0.235	0.242	0.239	0.246	185,325	0.2427	-2.86%
2024-05-09	0	0.350	0.340	0.355	0.340	0.355	687,500	238,075	0.3463	0.246	0.239	0.249	0.239	0.249	980,084	0.2429	1.45%
2024-05-08	0	0.345	0.340	0.350	0.340	0.345	387,500	131,900	0.3404	0.242	0.239	0.246	0.239	0.242	552,411	0.2388	2.99%
2024-05-07	0	0.335	0.330	0.340	0.325	0.335	535,000	177,600	0.3320	0.235	0.231	0.239	0.228	0.235	762,683	0.2329	3.08%
2024-05-06	0	0.325	0.315	0.325	0.310	0.325	597,500	189,675	0.3174	0.228	0.221	0.228	0.217	0.228	851,782	0.2227	6.56%
2024-05-03	0	0.305	0.300	0.305	0.300	0.310	302,500	92,150	0.3046	0.214	0.210	0.214	0.210	0.217	431,237	0.2137	1.67%
2024-05-02	0	0.300	0.300	0.305	0.300	0.310	352,500	105,950	0.3006	0.210	0.210	0.214	0.210	0.217	502,516	0.2108	1.69%
2024-04-30	0	0.295	0.285	0.300	0.275	0.305	825,000	234,975	0.2848	0.207	0.200	0.210	0.193	0.214	1,176,101	0.1998	0.00%
2024-04-29	0	0.295	0.290	0.300	0.295	0.305	297,500	89,062	0.2994	0.207	0.203	0.210	0.207	0.214	424,109	0.2100	0.00%
2024-04-26	0	0.295	0.290	0.295	0.295	0.295	382,500	112,837	0.2950	0.207	0.203	0.207	0.207	0.207	545,283	0.2069	1.72%
2024-04-25	0	0.290	0.285	0.290	0.290	0.295	110,000	31,912	0.2901	0.203	0.200	0.203	0.203	0.207	156,813	0.2035	1.75%
2024-04-24	0	0.285	0.285	0.290	0.280	0.290	4,602,500	1,311,550	0.2850	0.200	0.200	0.203	0.196	0.203	6,561,216	0.1999	0.00%
2024-04-23	0	0.285	0.285	0.290	0.280	0.295	270,000	78,625	0.2912	0.200	0.200	0.203	0.196	0.207	384,906	0.2043	-1.72%
2024-04-22	0	0.290	0.290	0.295	0.290	0.290	2,500	725	0.2900	0.203	0.203	0.207	0.203	0.203	3,564	0.2034	3.57%
2024-04-19	0	0.280	0.280	0.290	0.280	0.290	55,000	15,625	0.2841	0.196	0.196	0.203	0.196	0.203	78,407	0.1993	-3.45%
2024-04-18	0	0.290	0.285	0.290	0.280	0.290	540,000	153,375	0.2840	0.203	0.200	0.203	0.196	0.203	769,811	0.1992	0.00%
2024-04-17	0	0.290	0.285	0.295	0.290	0.290	252,500	73,225	0.2900	0.203	0.200	0.207	0.203	0.203	359,958	0.2034	-1.69%
2024-04-16	0	0.295	0.285	0.295	0.280	0.295	327,500	92,800	0.2834	0.207	0.200	0.207	0.196	0.207	466,876	0.1988	3.51%
2024-04-15	0	0.285	0.285	0.290	0.280	0.300	897,500	256,987	0.2863	0.200	0.200	0.203	0.196	0.210	1,279,455	0.2009	-3.39%
2024-04-12	0	0.295	0.290	0.295	0.270	0.295	917,500	258,937	0.2822	0.207	0.203	0.207	0.189	0.207	1,307,966	0.1980	0.00%
2024-04-11	0	0.295	0.290	0.295	0.280	0.295	1,707,500	492,212	0.2883	0.207	0.203	0.207	0.196	0.207	2,434,172	0.2022	-1.67%
2024-04-10	0	0.300	0.295	0.305	0.300	0.305	187,500	56,287	0.3002	0.210	0.207	0.214	0.210	0.214	267,296	0.2106	0.00%
2024-04-09	0	0.300	0.295	0.305	0.300	0.300	182,500	54,762	0.3001	0.210	0.207	0.214	0.210	0.210	260,168	0.2105	-1.64%
2024-04-08	0	0.305	0.295	0.305	0.300	0.305	355,000	106,787	0.3008	0.214	0.207	0.214	0.210	0.214	506,080	0.2110	3.39%
2024-04-05	0	0.295	0.290	0.295	0.290	0.295	100,000	29,100	0.2910	0.207	0.203	0.207	0.203	0.207	142,558	0.2041	1.72%
2024-04-03	0	0.290	0.290	0.300	0.285	0.300	927,500	278,175	0.2999	0.203	0.203	0.210	0.200	0.210	1,322,222	0.2104	-3.33%
2024-04-02	0	0.300	0.295	0.300	0.290	0.300	850,000	250,125	0.2943	0.210	0.207	0.210	0.203	0.210	1,211,740	0.2064	5.26%
2024-03-28	0	0.285	0.280	0.290	0.285	0.290	1,394,498	401,451	0.2879	0.200	0.196	0.203	0.200	0.203	1,987,964	0.2019	0.00%
2024-03-27	0	0.285	0.280	0.285	0.280	0.295	3,615,000	1,030,275	0.2850	0.200	0.196	0.200	0.196	0.207	5,153,459	0.1999	5.56%
2024-03-26	0	0.270	0.260	0.270	0.260	0.270	800,000	212,350	0.2654	0.189	0.182	0.189	0.182	0.189	1,140,461	0.1862	3.85%
2024-03-25	0	0.260	0.255	0.260	0.255	0.260	220,000	57,075	0.2594	0.182	0.179	0.182	0.179	0.182	313,627	0.1820	4.00%
2024-03-22	0	0.250	0.247	0.250	0.250	0.255	257,500	64,437	0.2502	0.175	0.173	0.175	0.175	0.179	367,086	0.1755	-1.96%
2024-03-21	0	0.255	0.255	0.260	0.250	0.265	585,000	151,600	0.2591	0.179	0.179	0.182	0.175	0.186	833,962	0.1818	0.00%
2024-03-20	0	0.255	0.250	0.255	0.246	0.255	72,500	17,967	0.2478	0.179	0.175	0.179	0.173	0.179	103,354	0.1738	4.08%
2024-03-19	0	0.245	0.242	0.246	0.240	0.250	442,500	109,835	0.2482	0.172	0.170	0.173	0.168	0.175	630,818	0.1741	0.00%
2024-03-18	0	0.245	0.245	0.248	0.229	0.249	650,000	158,832	0.2444	0.172	0.172	0.174	0.161	0.175	926,625	0.1714	6.99%
2024-03-15	0	0.229	0.229	0.239	0.227	0.234	662,500	152,395	0.2300	0.161	0.161	0.168	0.159	0.164	944,444	0.1614	1.33%
2024-03-14	0	0.226	0.220	0.235	0.218	0.260	2,505,000	569,507	0.2273	0.159	0.154	0.165	0.153	0.182	3,571,069	0.1595	-5.04%
2024-03-13	0	0.238	0.238	0.248	0.229	0.260	2,232,500	521,575	0.2336	0.167	0.167	0.174	0.161	0.182	3,182,600	0.1639	-2.86%
2024-03-12	0	0.245	0.242	0.250	0.235	0.250	377,500	92,197	0.2442	0.172	0.170	0.175	0.165	0.175	538,155	0.1713	2.08%
2024-03-11	0	0.240	0.235	0.243	0.215	0.300	2,715,000	600,932	0.2213	0.168	0.165	0.170	0.151	0.210	3,870,440	0.1553	1.27%
2024-03-08	0	0.237	0.232	0.237	0.222	0.237	427,500	98,787	0.2311	0.166	0.163	0.166	0.156	0.166	609,434	0.1621	3.49%
2024-03-07	0	0.229	0.230	0.241	0.222	0.260	10,000	2,377	0.2377	0.161	0.161	0.169	0.156	0.182	14,256	0.1667	-1.72%
2024-03-06	0	0.233	0.232	0.235	0.232	0.233	107,500	25,042	0.2329	0.163	0.163	0.165	0.163	0.163	153,249	0.1634	1.30%
2024-03-05	0	0.230	0.220	0.232	0.230	0.230	112,500	25,875	0.2300	0.161	0.154	0.163	0.161	0.161	160,377	0.1613	0.00%
2024-03-04	0	0.230	0.222	0.230	0.220	0.230	135,000	30,250	0.2241	0.161	0.156	0.161	0.154	0.161	192,453	0.1572	3.14%
2024-03-01	0	0.223	0.222	0.226	0.211	0.228	2,977,500	659,125	0.2214	0.156	0.156	0.159	0.148	0.160	4,244,654	0.1553	-3.88%
2024-02-29	0	0.232	0.232	0.237	0.227	0.233	995,000	227,367	0.2285	0.163	0.163	0.166	0.159	0.163	1,418,449	0.1603	0.00%
2024-02-28	0	0.232	0.230	0.235	0.231	0.233	367,500	85,380	0.2323	0.163	0.161	0.165	0.162	0.163	523,899	0.1630	-2.11%
2024-02-27	0	0.237	0.232	0.237	0.230	0.237	570,000	131,752	0.2311	0.166	0.163	0.166	0.161	0.166	812,579	0.1621	2.16%
2024-02-26	0	0.232	0.232	0.236	0.225	0.237	562,500	130,400	0.2318	0.163	0.163	0.166	0.158	0.166	801,887	0.1626	-1.28%
2024-02-23	0	0.235	0.232	0.238	0.228	0.235	322,500	74,920	0.2323	0.165	0.163	0.167	0.160	0.165	459,748	0.1630	4.91%
2024-02-22	0	0.224	0.224	0.227	0.224	0.227	217,500	48,942	0.2250	0.157	0.157	0.159	0.157	0.159	310,063	0.1578	-0.44%
2024-02-21	0	0.225	0.225	0.230	0.224	0.227	400,000	90,387	0.2260	0.158	0.158	0.161	0.157	0.159	570,231	0.1585	-1.32%
2024-02-20	0	0.228	0.221	0.228	0.228	0.233	200,000	46,207	0.2310	0.160	0.155	0.160	0.160	0.163	285,115	0.1621	-0.44%
2024-02-19	0	0.229	0.222	0.229	0.215	0.237	277,500	64,205	0.2314	0.161	0.156	0.161	0.151	0.166	395,597	0.1623	9.57%
2024-02-16	0	0.209	0.204	0.215	0.198	0.209	207,500	41,490	0.2000	0.147	0.143	0.151	0.139	0.147	295,807	0.1403	4.50%
2024-02-15	0	0.200	0.200	0.208	0.200	0.209	332,500	67,447	0.2028	0.140	0.140	0.146	0.140	0.147	474,004	0.1423	-6.98%
2024-02-14	0	0.215	0.207	0.220	0.200	0.215	115,000	23,227	0.2020	0.151	0.145	0.154	0.140	0.151	163,941	0.1417	-1.38%
2024-02-09	0	0.218	0.218	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2024-02-08	0	0.218	0.210	0.218	0.218	0.222	55,000	12,115	0.2203	0.153	0.147	0.153	0.153	0.156	78,407	0.1545	-0.46%
2024-02-07	0	0.219	0.211	0.219	0.212	0.220	270,000	58,642	0.2172	0.154	0.148	0.154	0.149	0.154	384,906	0.1524	4.29%
2024-02-06	0	0.210	0.202	0.210	0.200	0.210	160,000	33,152	0.2072	0.147	0.142	0.147	0.140	0.147	228,092	0.1453	0.00%
2024-02-05	0	0.210	0.200	0.220	-	-	0	0	-	0.147	0.140	0.154	-	-	0	-	0.00%
2024-02-02	0	0.210	0.202	0.210	0.201	0.210	252,500	50,925	0.2017	0.147	0.142	0.147	0.141	0.147	359,958	0.1415	3.45%
2024-02-01	0	0.203	0.202	0.206	0.203	0.206	157,500	32,280	0.2050	0.142	0.142	0.145	0.142	0.145	224,528	0.1438	-1.46%
2024-01-31	0	0.206	0.201	0.206	0.204	0.206	390,000	80,057	0.2053	0.145	0.141	0.145	0.143	0.145	555,975	0.1440	0.49%
2024-01-30	0	0.205	0.205	0.215	0.205	0.209	170,000	34,860	0.2051	0.144	0.144	0.151	0.144	0.147	242,348	0.1438	0.99%
2024-01-29	0	0.203	0.201	0.213	0.202	0.203	77,500	15,687	0.2024	0.142	0.141	0.149	0.142	0.142	110,482	0.1420	3.57%
2024-01-26	0	0.196	0.192	0.202	0.193	0.204	265,000	52,967	0.1999	0.137	0.135	0.142	0.135	0.143	377,778	0.1402	-3.45%
2024-01-25	0	0.203	0.198	0.203	0.195	0.205	182,500	36,345	0.1992	0.142	0.139	0.142	0.137	0.144	260,168	0.1397	3.05%
2024-01-24	0	0.197	0.197	0.201	0.196	0.202	72,500	14,282	0.1970	0.138	0.138	0.141	0.137	0.142	103,354	0.1382	2.60%
2024-01-23	0	0.192	0.192	0.199	0.192	0.203	387,500	77,340	0.1996	0.135	0.135	0.140	0.135	0.142	552,411	0.1400	-0.52%
2024-01-22	0	0.193	0.189	0.197	0.186	0.219	2,457,500	476,055	0.1937	0.135	0.133	0.138	0.130	0.154	3,503,354	0.1359	-13.06%
2024-01-19	0	0.222	0.214	0.220	0.205	0.234	242,500	50,817	0.2096	0.156	0.150	0.154	0.144	0.164	345,702	0.1470	8.29%
2024-01-18	0	0.205	0.205	0.214	0.202	0.220	17,500	3,620	0.2069	0.144	0.144	0.150	0.142	0.154	24,948	0.1451	2.50%
2024-01-17	0	0.200	0.200	0.209	0.200	0.218	127,500	26,030	0.2042	0.140	0.140	0.147	0.140	0.153	181,761	0.1432	-7.83%
2024-01-16	0	0.217	0.212	0.220	-	-	0	0	-	0.152	0.149	0.154	-	-	0	-	0.00%
2024-01-15	0	0.217	0.185	0.220	-	-	0	0	-	0.152	0.130	0.154	-	-	0	-	0.00%
2024-01-12	0	0.217	0.217	0.220	0.215	0.217	665,000	143,480	0.2158	0.152	0.152	0.154	0.151	0.152	948,008	0.1513	0.46%
2024-01-11	0	0.216	0.218	0.219	0.213	0.219	260,000	56,152	0.2160	0.152	0.153	0.154	0.149	0.154	370,650	0.1515	0.00%
2024-01-10	0	0.216	0.216	0.224	0.216	0.221	560,000	122,317	0.2184	0.152	0.152	0.157	0.152	0.155	798,323	0.1532	0.00%
2024-01-09	0	0.216	0.216	0.218	0.216	0.216	260,000	56,160	0.2160	0.152	0.152	0.153	0.152	0.152	370,650	0.1515	0.00%
2024-01-08	0	0.216	0.216	0.218	0.205	0.220	407,500	87,932	0.2158	0.152	0.152	0.153	0.144	0.154	580,922	0.1514	0.47%
2024-01-05	0	0.215	0.215	0.220	0.215	0.220	332,500	72,677	0.2186	0.151	0.151	0.154	0.151	0.154	474,004	0.1533	-0.92%
2024-01-04	0	0.217	0.214	0.217	-	-	0	0	-	0.152	0.150	0.152	-	-	0	-	0.00%
2024-01-03	0	0.217	0.216	0.217	0.210	0.219	1,307,500	276,427	0.2114	0.152	0.152	0.152	0.147	0.154	1,863,941	0.1483	-0.46%
2024-01-02	0	0.218	0.215	0.218	0.210	0.220	347,500	75,445	0.2171	0.153	0.151	0.153	0.147	0.154	495,388	0.1523	-0.46%
2023-12-29	0	0.219	0.216	0.220	0.215	0.220	345,000	74,735	0.2166	0.154	0.152	0.154	0.151	0.154	491,824	0.1520	0.92%
2023-12-28	0	0.217	0.214	0.217	0.210	0.220	1,297,500	277,327	0.2137	0.152	0.150	0.152	0.147	0.154	1,849,686	0.1499	-0.46%
2023-12-27	0	0.218	0.216	0.218	0.214	0.232	1,042,500	228,515	0.2192	0.153	0.152	0.153	0.150	0.163	1,486,164	0.1538	-3.11%
2023-12-22	0	0.225	0.224	0.225	0.225	0.237	925,000	212,762	0.2300	0.158	0.157	0.158	0.158	0.166	1,318,658	0.1613	-2.60%
2023-12-21	0	0.231	0.230	0.231	0.230	0.241	807,500	188,365	0.2333	0.162	0.161	0.162	0.161	0.169	1,151,153	0.1636	-3.75%
2023-12-20	0	0.240	0.235	0.245	0.235	0.245	607,500	146,257	0.2408	0.168	0.165	0.172	0.165	0.172	866,038	0.1689	-0.83%
2023-12-19	0	0.242	0.241	0.242	0.237	0.255	1,222,500	297,290	0.2432	0.170	0.169	0.170	0.166	0.179	1,742,767	0.1706	1.68%
2023-12-18	0	0.238	0.235	0.244	0.235	0.242	732,500	172,797	0.2359	0.167	0.165	0.171	0.165	0.170	1,044,235	0.1655	0.85%
2023-12-15	0	0.236	0.234	0.236	0.230	0.238	1,030,000	242,137	0.2351	0.166	0.164	0.166	0.161	0.167	1,468,344	0.1649	-0.42%
2023-12-14	0	0.237	0.236	0.237	0.235	0.243	997,500	236,827	0.2374	0.166	0.166	0.166	0.165	0.170	1,422,013	0.1665	1.72%
2023-12-13	0	0.233	0.231	0.233	0.230	0.239	1,032,500	243,062	0.2354	0.163	0.162	0.163	0.161	0.168	1,471,908	0.1651	-1.27%
2023-12-12	0	0.236	0.221	0.236	0.222	0.236	1,347,500	301,595	0.2238	0.166	0.155	0.166	0.156	0.166	1,920,964	0.1570	4.89%
2023-12-11	0	0.225	0.224	0.225	0.221	0.233	1,227,500	274,027	0.2232	0.158	0.157	0.158	0.155	0.163	1,749,895	0.1566	-3.43%
2023-12-08	0	0.233	0.231	0.233	0.233	0.236	742,500	174,147	0.2345	0.163	0.162	0.163	0.163	0.166	1,058,491	0.1645	-0.85%
2023-12-07	0	0.235	0.229	0.242	0.228	0.243	677,500	155,840	0.2300	0.165	0.161	0.170	0.160	0.170	965,828	0.1614	-2.08%
2023-12-06	0	0.240	0.237	0.240	0.226	0.249	1,345,000	314,462	0.2338	0.168	0.166	0.168	0.159	0.175	1,917,400	0.1640	-0.83%
2023-12-05	0	0.242	0.236	0.242	0.223	0.245	1,582,500	361,327	0.2283	0.170	0.166	0.170	0.156	0.172	2,255,975	0.1602	9.01%
2023-12-04	0	0.222	0.215	0.247	0.213	0.223	890,000	194,275	0.2183	0.156	0.151	0.173	0.149	0.156	1,268,763	0.1531	0.45%
2023-12-01	0	0.221	0.218	0.223	0.205	0.224	1,285,000	274,507	0.2136	0.155	0.153	0.156	0.144	0.157	1,831,866	0.1499	0.00%
2023-11-30	0	0.221	0.220	0.221	0.221	0.232	1,077,500	240,500	0.2232	0.155	0.154	0.155	0.155	0.163	1,536,059	0.1566	-6.36%
2023-11-29	0	0.236	0.235	0.236	0.234	0.245	857,500	201,475	0.2350	0.166	0.165	0.166	0.164	0.172	1,222,432	0.1648	-4.84%
2023-11-28	0	0.248	0.247	0.255	0.248	0.255	542,500	135,325	0.2494	0.174	0.173	0.179	0.174	0.179	773,375	0.1750	-4.62%
2023-11-27	0	0.260	0.255	0.265	0.255	0.265	312,500	79,975	0.2559	0.182	0.179	0.186	0.179	0.186	445,493	0.1795	1.96%
2023-11-24	0	0.255	0.255	0.265	0.255	0.280	1,010,000	261,075	0.2585	0.179	0.179	0.186	0.179	0.196	1,439,832	0.1813	-10.53%
2023-11-23	0	0.285	0.275	0.285	0.275	0.290	65,000	18,325	0.2819	0.200	0.193	0.200	0.193	0.203	92,662	0.1978	7.55%
2023-11-22	0	0.265	0.265	0.275	0.250	0.270	222,500	57,762	0.2596	0.186	0.186	0.193	0.175	0.189	317,191	0.1821	-3.64%
2023-11-21	0	0.275	0.270	0.280	0.275	0.280	7,500	2,075	0.2767	0.193	0.189	0.196	0.193	0.196	10,692	0.1941	1.85%
2023-11-20	0	0.270	0.265	0.275	0.270	0.280	295,000	81,162	0.2751	0.189	0.186	0.193	0.189	0.196	420,545	0.1930	-1.82%
2023-11-17	0	0.275	0.275	0.280	0.275	0.295	220,000	64,250	0.2920	0.193	0.193	0.196	0.193	0.207	313,627	0.2049	-3.51%
2023-11-16	0	0.285	0.280	0.290	0.285	0.285	17,500	4,987	0.2850	0.200	0.196	0.203	0.200	0.200	24,948	0.1999	0.00%
2023-11-15	0	0.285	0.280	0.285	0.280	0.295	70,000	19,887	0.2841	0.200	0.196	0.200	0.196	0.207	99,790	0.1993	1.79%
2023-11-14	0	0.280	0.275	0.285	0.280	0.280	5,000	1,400	0.2800	0.196	0.193	0.200	0.196	0.196	7,128	0.1964	0.00%
2023-11-13	0	0.280	0.280	0.285	0.280	0.280	2,500	700	0.2800	0.196	0.196	0.200	0.196	0.196	3,564	0.1964	1.82%
2023-11-10	0	0.275	0.270	0.285	0.275	0.285	190,000	52,962	0.2787	0.193	0.189	0.200	0.193	0.200	270,860	0.1955	-5.17%
2023-11-09	0	0.290	0.285	0.290	0.290	0.305	272,500	80,625	0.2959	0.203	0.200	0.203	0.203	0.214	388,470	0.2075	-7.94%
2023-11-08	0	0.315	0.295	0.320	-	-	0	0	-	0.221	0.207	0.224	-	-	0	-	0.00%
2023-11-07	0	0.315	0.300	0.315	-	-	0	0	-	0.221	0.210	0.221	-	-	0	-	-1.56%
2023-11-06	0	0.320	0.310	0.320	0.300	0.320	52,500	16,450	0.3133	0.224	0.217	0.224	0.210	0.224	74,843	0.2198	6.67%
2023-11-03	0	0.300	0.295	0.305	0.295	0.300	5,000	1,487	0.2974	0.210	0.207	0.214	0.207	0.210	7,128	0.2086	5.26%
2023-11-02	0	0.285	0.285	0.295	0.250	0.295	480,000	134,862	0.2810	0.200	0.200	0.207	0.175	0.207	684,277	0.1971	-5.00%
2023-11-01	0	0.300	0.295	0.300	0.300	0.300	10,000	3,000	0.3000	0.210	0.207	0.210	0.210	0.210	14,256	0.2104	0.00%
2023-10-31	0	0.300	0.300	0.305	0.300	0.300	2,500	750	0.3000	0.210	0.210	0.214	0.210	0.210	3,564	0.2104	-1.64%
2023-10-30	0	0.305	0.300	0.305	0.300	0.305	22,500	6,850	0.3044	0.214	0.210	0.214	0.210	0.214	32,075	0.2136	0.00%
2023-10-27	0	0.305	0.290	0.310	0.290	0.305	327,500	95,225	0.2908	0.214	0.203	0.217	0.203	0.214	466,876	0.2040	7.02%
2023-10-26	0	0.285	0.280	0.285	0.285	0.290	5,000	1,437	0.2874	0.200	0.196	0.200	0.200	0.203	7,128	0.2016	-1.72%
2023-10-25	0	0.290	0.290	0.300	0.290	0.330	190,000	58,000	0.3053	0.203	0.203	0.210	0.203	0.231	270,860	0.2141	-6.45%
2023-10-24	0	0.310	0.305	0.315	-	-	0	0	-	0.217	0.214	0.221	-	-	0	-	0.00%
2023-10-20	0	0.310	0.305	0.315	-	-	0	0	-	0.217	0.214	0.221	-	-	0	-	0.00%
2023-10-19	0	0.310	0.300	0.315	0.300	0.310	35,000	10,537	0.3011	0.217	0.210	0.221	0.210	0.217	49,895	0.2112	1.64%
2023-10-18	0	0.305	0.305	0.315	0.300	0.315	267,500	80,662	0.3015	0.214	0.214	0.221	0.210	0.221	381,342	0.2115	-6.15%
2023-10-17	0	0.325	0.325	0.340	0.325	0.330	322,500	106,325	0.3297	0.228	0.228	0.239	0.228	0.231	459,748	0.2313	-4.41%
2023-10-16	0	0.340	0.330	0.340	-	-	0	0	-	0.239	0.231	0.239	-	-	0	-	0.00%
2023-10-13	0	0.340	0.335	0.345	0.340	0.340	20,000	6,800	0.3400	0.239	0.235	0.242	0.239	0.239	28,512	0.2385	-2.86%
2023-10-12	0	0.350	0.325	0.350	0.325	0.350	72,500	23,850	0.3290	0.246	0.228	0.246	0.228	0.246	103,354	0.2308	2.94%
2023-10-11	0	0.340	0.335	0.345	0.340	0.340	65,000	22,100	0.3400	0.239	0.235	0.242	0.239	0.239	92,662	0.2385	0.00%
2023-10-10	0	0.340	0.330	0.345	0.340	0.345	22,500	7,662	0.3405	0.239	0.231	0.242	0.239	0.242	32,075	0.2389	-2.86%
2023-10-09	0	0.350	0.345	0.350	0.350	0.350	2,500	875	0.3500	0.246	0.242	0.246	0.246	0.246	3,564	0.2455	0.00%
2023-10-06	0	0.350	0.345	0.350	0.350	0.355	335,000	117,537	0.3509	0.246	0.242	0.246	0.246	0.249	477,568	0.2461	0.00%
2023-10-05	0	0.350	0.345	0.350	0.350	0.350	22,500	7,875	0.3500	0.246	0.242	0.246	0.246	0.246	32,075	0.2455	-1.41%
2023-10-04	0	0.355	0.345	0.355	-	-	95,000	33,250	0.3500	0.249	0.242	0.249	-	-	135,430	0.2455	0.00%
2023-10-03	0	0.355	0.350	0.360	0.355	0.355	12,500	4,437	0.3550	0.249	0.246	0.253	0.249	0.249	17,820	0.2490	0.00%
2023-09-29	0	0.355	0.355	0.360	0.355	0.355	10,000	3,550	0.3550	0.249	0.249	0.253	0.249	0.249	14,256	0.2490	0.00%
2023-09-28	0	0.355	0.350	0.355	0.355	0.360	30,000	10,662	0.3554	0.249	0.246	0.249	0.249	0.253	42,767	0.2493	-1.39%
2023-09-27	0	0.360	0.355	0.360	0.360	0.360	15,000	5,400	0.3600	0.253	0.249	0.253	0.253	0.253	21,384	0.2525	-2.70%
2023-09-26	0	0.370	0.350	0.370	0.355	0.375	80,000	29,062	0.3633	0.260	0.246	0.260	0.249	0.263	114,046	0.2548	5.71%
2023-09-25	0	0.350	0.350	0.360	0.350	0.360	112,500	39,887	0.3546	0.246	0.246	0.253	0.246	0.253	160,377	0.2487	-2.78%
2023-09-22	0	0.360	0.350	0.360	0.350	0.365	730,000	261,712	0.3585	0.253	0.246	0.253	0.246	0.256	1,040,671	0.2515	-5.26%
2023-09-21	0	0.380	0.355	0.380	0.355	0.380	377,500	140,650	0.3726	0.267	0.249	0.267	0.249	0.267	538,155	0.2614	5.56%
2023-09-20	0	0.360	0.355	0.365	0.355	0.360	160,000	57,550	0.3597	0.253	0.249	0.256	0.249	0.253	228,092	0.2523	1.41%
2023-09-19	0	0.355	0.345	0.355	0.345	0.355	185,000	64,662	0.3495	0.249	0.242	0.249	0.242	0.249	263,732	0.2452	-1.39%
2023-09-18	0	0.360	0.355	0.360	0.360	0.360	5,000	1,800	0.3600	0.253	0.249	0.253	0.253	0.253	7,128	0.2525	-1.37%
2023-09-15	0	0.365	0.360	0.365	0.345	0.365	320,000	113,712	0.3554	0.256	0.253	0.256	0.242	0.256	456,184	0.2493	0.00%
2023-09-14	0	0.365	0.360	0.370	0.360	0.370	240,000	88,300	0.3679	0.256	0.253	0.260	0.253	0.260	342,138	0.2581	-1.35%
2023-09-13	0	0.370	0.365	0.375	0.370	0.370	12,500	4,625	0.3700	0.260	0.256	0.263	0.260	0.260	17,820	0.2595	0.00%
2023-09-12	0	0.370	0.365	0.370	-	-	0	0	-	0.260	0.256	0.260	-	-	0	-	0.00%
2023-09-11	0	0.370	0.365	0.370	0.370	0.375	55,000	20,600	0.3745	0.260	0.256	0.260	0.260	0.263	78,407	0.2627	-2.63%
2023-09-07	0	0.380	0.370	0.380	0.360	0.380	50,000	18,475	0.3695	0.267	0.260	0.267	0.253	0.267	71,279	0.2592	4.11%
2023-09-06	0	0.365	0.365	0.375	0.360	0.395	410,000	154,562	0.3770	0.256	0.256	0.263	0.253	0.277	584,486	0.2644	-2.67%
2023-09-05	0	0.375	0.370	0.375	0.375	0.380	205,000	76,912	0.3752	0.263	0.260	0.263	0.263	0.267	292,243	0.2632	-2.60%
2023-09-04	0	0.385	0.385	0.390	0.370	0.390	40,000	14,937	0.3734	0.270	0.270	0.274	0.260	0.274	57,023	0.2619	2.67%
2023-08-31	0	0.375	0.375	0.380	-	-	0	0	-	0.263	0.263	0.267	-	-	0	-	0.00%
2023-08-30	0	0.375	0.370	0.380	0.375	0.380	37,500	14,075	0.3753	0.263	0.260	0.267	0.263	0.267	53,459	0.2633	-2.60%
2023-08-29	0	0.385	0.380	0.385	0.385	0.385	12,500	4,812	0.3850	0.270	0.267	0.270	0.270	0.270	17,820	0.2700	-2.53%
2023-08-28	0	0.395	0.365	0.400	0.370	0.400	37,500	14,400	0.3840	0.277	0.256	0.281	0.260	0.281	53,459	0.2694	2.60%
2023-08-25	0	0.385	0.360	0.390	0.365	0.385	592,500	216,400	0.3652	0.270	0.253	0.274	0.256	0.270	844,654	0.2562	0.00%
2023-08-24	0	0.385	0.375	0.390	0.385	0.385	2,500	962	0.3848	0.270	0.263	0.274	0.270	0.270	3,564	0.2699	-2.53%
2023-08-23	0	0.395	0.370	0.395	0.350	0.395	15,000	5,700	0.3800	0.277	0.260	0.277	0.246	0.277	21,384	0.2666	-1.25%
2023-08-22	0	0.400	0.385	0.400	0.385	0.400	10,000	3,925	0.3925	0.281	0.270	0.281	0.270	0.281	14,256	0.2753	5.26%
2023-08-21	0	0.380	0.370	0.380	0.375	0.380	72,500	27,537	0.3798	0.267	0.260	0.267	0.263	0.267	103,354	0.2664	-2.56%
2023-08-18	0	0.390	0.375	0.380	0.385	0.390	5,000	1,937	0.3874	0.274	0.263	0.267	0.270	0.274	7,128	0.2717	0.00%
2023-08-17	0	0.390	0.375	0.390	0.375	0.390	252,500	97,637	0.3867	0.274	0.263	0.274	0.263	0.274	359,958	0.2712	0.00%
2023-08-16	0	0.390	0.390	0.400	0.390	0.395	72,500	28,562	0.3940	0.274	0.274	0.281	0.274	0.277	103,354	0.2764	-2.50%
2023-08-15	0	0.400	0.390	0.400	0.395	0.405	217,500	87,000	0.4000	0.281	0.274	0.281	0.277	0.284	310,063	0.2806	-2.44%
2023-08-14	0	0.410	0.410	0.415	0.405	0.420	207,500	85,925	0.4141	0.288	0.288	0.291	0.284	0.295	295,807	0.2905	-1.20%
2023-08-11	0	0.415	0.410	0.415	0.415	0.420	185,000	76,700	0.4146	0.291	0.288	0.291	0.291	0.295	263,732	0.2908	0.00%
2023-08-10	0	0.415	0.415	0.430	0.410	0.440	70,000	29,400	0.4200	0.291	0.291	0.302	0.288	0.309	99,790	0.2946	-6.74%
2023-08-09	0	0.445	0.440	0.445	-	-	45,000	20,250	0.4500	0.312	0.309	0.312	-	-	64,151	0.3157	0.00%
2023-08-08	0	0.445	0.440	0.450	0.445	0.455	12,500	5,637	0.4510	0.312	0.309	0.316	0.312	0.319	17,820	0.3163	0.00%
2023-08-07	0	0.445	0.445	0.450	0.445	0.455	17,500	7,875	0.4500	0.312	0.312	0.316	0.312	0.319	24,948	0.3157	-2.20%
2023-08-04	0	0.455	0.455	0.460	-	-	0	0	-	0.319	0.319	0.323	-	-	0	-	0.00%
2023-08-03	0	0.455	0.455	0.460	-	-	0	0	-	0.319	0.319	0.323	-	-	0	-	1.11%
2023-08-02	0	0.450	0.450	0.460	0.450	0.470	15,000	6,900	0.4600	0.316	0.316	0.323	0.316	0.330	21,384	0.3227	-4.26%
2023-08-01	0	0.470	0.460	0.465	0.460	0.485	25,000	11,887	0.4755	0.330	0.323	0.326	0.323	0.340	35,639	0.3335	-2.08%
2023-07-31	0	0.480	0.455	0.480	-	-	0	0	-	0.337	0.319	0.337	-	-	0	-	-1.03%
2023-07-28	0	0.485	0.460	0.490	0.460	0.485	37,500	17,287	0.4610	0.340	0.323	0.344	0.323	0.340	53,459	0.3234	6.59%
2023-07-27	0	0.455	0.455	0.475	0.450	0.465	115,000	53,325	0.4637	0.319	0.319	0.333	0.316	0.326	163,941	0.3253	-4.21%
2023-07-26	0	0.475	0.465	0.485	0.455	0.490	95,000	44,537	0.4688	0.333	0.326	0.340	0.319	0.344	135,430	0.3289	-3.06%
2023-07-25	0	0.490	0.475	0.480	0.490	0.495	50,000	24,725	0.4945	0.344	0.333	0.337	0.344	0.347	71,279	0.3469	-1.01%
2023-07-24	0	0.495	0.475	0.480	0.490	0.495	7,500	3,687	0.4916	0.347	0.333	0.337	0.344	0.347	10,692	0.3448	3.13%
2023-07-21	0	0.480	0.475	0.480	0.480	0.510	427,500	210,562	0.4925	0.337	0.333	0.337	0.337	0.358	609,434	0.3455	-2.04%
2023-07-20	0	0.490	0.470	0.490	0.480	0.510	460,000	230,687	0.5015	0.344	0.330	0.344	0.337	0.358	655,765	0.3518	-2.00%
2023-07-19	0	0.500	0.490	0.500	0.475	0.510	555,000	273,012	0.4919	0.351	0.344	0.351	0.333	0.358	791,195	0.3451	-1.96%
2023-07-18	0	0.510	0.485	0.510	0.475	0.510	367,500	181,287	0.4933	0.358	0.340	0.358	0.333	0.358	523,899	0.3460	6.25%
2023-07-14	0	0.480	0.480	0.485	0.480	0.500	450,000	221,100	0.4913	0.337	0.337	0.340	0.337	0.351	641,509	0.3447	-1.03%
2023-07-13	0	0.485	0.485	0.500	0.485	0.520	465,000	232,812	0.5007	0.340	0.340	0.351	0.340	0.365	662,893	0.3512	-4.90%
2023-07-12	0	0.510	0.490	0.510	0.490	0.530	427,500	216,637	0.5068	0.358	0.344	0.358	0.344	0.372	609,434	0.3555	-1.92%
2023-07-11	0	0.520	0.495	0.520	0.490	0.520	365,000	186,387	0.5106	0.365	0.347	0.365	0.344	0.365	520,335	0.3582	1.96%
2023-07-10	0	0.510	0.490	0.510	0.490	0.520	352,500	178,587	0.5066	0.358	0.344	0.358	0.344	0.365	502,516	0.3554	2.00%
2023-07-07	0	0.500	0.475	0.500	0.455	0.500	512,500	247,512	0.4830	0.351	0.333	0.351	0.319	0.351	730,608	0.3388	9.89%
2023-07-06	0	0.455	0.440	0.455	0.420	0.460	682,500	304,712	0.4465	0.319	0.309	0.319	0.295	0.323	972,956	0.3132	8.33%
2023-07-05	0	0.420	0.420	0.450	0.420	0.530	3,390,000	1,524,525	0.4497	0.295	0.295	0.316	0.295	0.372	4,832,704	0.3155	-23.64%
2023-07-04	0	0.550	0.540	0.550	0.540	0.570	45,000	24,675	0.5483	0.386	0.379	0.386	0.379	0.400	64,151	0.3846	-1.79%
2023-07-03	0	0.560	0.550	0.560	-	-	0	0	-	0.393	0.386	0.393	-	-	0	-	0.00%
2023-06-30	0	0.560	0.550	0.560	0.540	0.560	310,000	172,450	0.5563	0.393	0.386	0.393	0.379	0.393	441,929	0.3902	1.82%
2023-06-29	0	0.550	0.520	0.550	0.530	0.570	62,500	33,650	0.5384	0.386	0.365	0.386	0.372	0.400	89,099	0.3777	0.00%
2023-06-28	0	0.580	0.550	0.580	0.530	0.590	330,000	190,000	0.5758	0.386	0.366	0.386	0.353	0.392	496,101	0.3830	0.00%
2023-06-27	0	0.580	0.520	0.580	0.540	0.580	45,000	24,400	0.5422	0.386	0.346	0.386	0.359	0.386	67,650	0.3607	1.75%
2023-06-26	0	0.570	0.550	0.570	0.530	0.580	412,500	227,575	0.5517	0.379	0.366	0.379	0.353	0.386	620,126	0.3670	5.56%
2023-06-23	0	0.540	0.530	0.540	0.540	0.550	57,500	31,300	0.5443	0.359	0.353	0.359	0.359	0.366	86,442	0.3621	-3.57%
2023-06-21	0	0.560	0.530	0.560	0.530	0.560	72,500	38,700	0.5338	0.373	0.353	0.373	0.353	0.373	108,992	0.3551	-6.67%
2023-06-20	0	0.600	0.540	0.590	0.540	0.600	17,500	10,200	0.5829	0.399	0.359	0.392	0.359	0.399	26,308	0.3877	0.00%
2023-06-19	0	0.600	0.580	0.600	0.590	0.600	42,500	24,850	0.5847	0.399	0.386	0.399	0.392	0.399	63,892	0.3889	0.00%
2023-06-16	0	0.600	0.570	0.600	0.590	0.600	310,000	185,975	0.5999	0.399	0.379	0.399	0.392	0.399	466,034	0.3991	1.69%
2023-06-15	0	0.590	0.590	0.600	0.570	0.620	847,500	502,200	0.5926	0.392	0.392	0.399	0.379	0.412	1,274,077	0.3942	3.51%
2023-06-14	0	0.570	0.560	0.570	0.550	0.570	495,000	274,525	0.5546	0.379	0.373	0.379	0.366	0.379	744,151	0.3689	3.64%
2023-06-13	0	0.550	0.530	0.540	0.530	0.550	332,500	179,000	0.5383	0.366	0.353	0.359	0.353	0.366	499,859	0.3581	3.77%
2023-06-12	0	0.530	0.520	0.530	0.530	0.550	320,000	172,400	0.5388	0.353	0.346	0.353	0.353	0.366	481,067	0.3584	0.00%
2023-06-09	0	0.530	0.520	0.530	0.500	0.540	365,000	190,925	0.5231	0.353	0.346	0.353	0.333	0.359	548,717	0.3479	6.00%
2023-06-08	0	0.500	0.495	0.500	0.485	0.510	372,500	184,662	0.4957	0.333	0.329	0.333	0.323	0.339	559,992	0.3298	3.09%
2023-06-07	0	0.485	0.480	0.485	0.480	0.485	300,000	145,475	0.4849	0.323	0.319	0.323	0.319	0.323	451,001	0.3226	0.00%
2023-06-06	0	0.485	0.475	0.485	0.460	0.500	427,500	205,612	0.4810	0.323	0.316	0.323	0.306	0.333	642,676	0.3199	5.43%
2023-06-05	0	0.460	0.445	0.460	0.460	0.475	347,500	164,050	0.4721	0.306	0.296	0.306	0.306	0.316	522,409	0.3140	-3.16%
2023-06-02	0	0.475	0.450	0.475	0.455	0.475	55,000	25,112	0.4566	0.316	0.299	0.316	0.303	0.316	82,683	0.3037	5.56%
2023-06-01	0	0.450	0.445	0.450	-	-	0	0	-	0.299	0.296	0.299	-	-	0	-	-2.17%
2023-05-31	0	0.460	0.430	0.460	0.445	0.460	7,500	3,400	0.4533	0.306	0.286	0.306	0.296	0.306	11,275	0.3016	0.00%
2023-05-30	0	0.460	0.445	0.460	0.460	0.460	7,500	3,450	0.4600	0.306	0.296	0.306	0.306	0.306	11,275	0.3060	0.00%
2023-05-29	0	0.460	0.440	0.460	0.445	0.460	22,500	10,187	0.4528	0.306	0.293	0.306	0.296	0.306	33,825	0.3012	0.00%
2023-05-25	0	0.460	0.450	0.460	0.450	0.460	305,000	140,212	0.4597	0.306	0.299	0.306	0.299	0.306	458,517	0.3058	0.00%
2023-05-24	0	0.460	0.450	0.465	0.455	0.460	337,500	155,187	0.4598	0.306	0.299	0.309	0.303	0.306	507,376	0.3059	0.00%
2023-05-23	0	0.460	0.455	0.460	0.455	0.460	350,000	160,987	0.4600	0.306	0.303	0.306	0.303	0.306	526,167	0.3060	0.00%
2023-05-22	0	0.460	0.460	0.465	0.445	0.460	295,000	135,662	0.4599	0.306	0.306	0.309	0.296	0.306	443,484	0.3059	0.00%
2023-05-19	0	0.460	0.460	0.465	0.460	0.460	190,000	87,400	0.4600	0.306	0.306	0.309	0.306	0.306	285,634	0.3060	0.00%
2023-05-18	0	0.460	0.445	0.460	0.445	0.465	202,500	92,875	0.4586	0.306	0.296	0.306	0.296	0.309	304,425	0.3051	-1.08%
2023-05-17	0	0.465	0.455	0.465	0.455	0.465	190,000	86,475	0.4551	0.309	0.303	0.309	0.303	0.309	285,634	0.3027	3.33%
2023-05-16	0	0.450	0.430	0.450	0.420	0.455	335,000	150,412	0.4490	0.299	0.286	0.299	0.279	0.303	503,617	0.2987	4.65%
2023-05-15	0	0.430	0.420	0.450	0.430	0.455	250,000	113,125	0.4525	0.286	0.279	0.299	0.286	0.303	375,834	0.3010	-4.44%
2023-05-12	0	0.450	0.425	0.455	0.445	0.455	200,000	89,925	0.4496	0.299	0.283	0.303	0.296	0.303	300,667	0.2991	-2.17%
2023-05-11	0	0.460	0.440	0.460	0.430	0.460	7,500	3,362	0.4483	0.306	0.293	0.306	0.286	0.306	11,275	0.2982	1.10%
2023-05-10	0	0.455	0.425	0.465	0.455	0.455	10,000	4,550	0.4550	0.303	0.283	0.309	0.303	0.303	15,033	0.3027	-1.09%
2023-05-09	0	0.460	0.425	0.460	-	-	0	0	-	0.306	0.283	0.306	-	-	0	-	-1.08%
2023-05-08	0	0.465	0.425	0.465	0.430	0.465	7,500	3,350	0.4467	0.309	0.283	0.309	0.286	0.309	11,275	0.2971	4.49%
2023-05-05	0	0.445	0.425	0.450	0.445	0.445	5,000	2,225	0.4450	0.296	0.283	0.299	0.296	0.296	7,517	0.2960	-1.11%
2023-05-04	0	0.450	0.425	0.450	0.420	0.450	20,000	8,737	0.4369	0.299	0.283	0.299	0.279	0.299	30,067	0.2906	2.27%
2023-05-03	0	0.440	0.415	0.450	0.420	0.460	200,000	84,150	0.4208	0.293	0.276	0.299	0.279	0.306	300,667	0.2799	0.00%
2023-05-02	0	0.440	0.425	0.445	0.410	0.440	132,500	56,287	0.4248	0.293	0.283	0.296	0.273	0.293	199,192	0.2826	-3.30%
2023-04-28	0	0.455	0.440	0.455	-	-	0	0	-	0.303	0.293	0.303	-	-	0	-	-2.15%
2023-04-27	0	0.465	0.435	0.465	0.425	0.465	37,500	16,387	0.4370	0.309	0.289	0.309	0.283	0.309	56,375	0.2907	3.33%
2023-04-26	0	0.450	0.445	0.450	0.450	0.450	120,000	54,000	0.4500	0.299	0.296	0.299	0.299	0.299	180,400	0.2993	-2.17%
2023-04-25	0	0.460	0.450	0.460	-	-	0	0	-	0.306	0.299	0.306	-	-	0	-	-1.08%
2023-04-24	0	0.465	0.450	0.465	0.450	0.465	142,500	64,637	0.4536	0.309	0.299	0.309	0.299	0.309	214,225	0.3017	-2.11%
2023-04-21	0	0.475	0.450	0.480	0.460	0.475	260,000	120,112	0.4620	0.316	0.299	0.319	0.306	0.316	390,867	0.3073	-2.06%
2023-04-20	0	0.485	0.470	0.485	0.460	0.485	230,000	109,187	0.4747	0.323	0.313	0.323	0.306	0.323	345,767	0.3158	1.04%
2023-04-19	0	0.480	0.480	0.495	0.480	0.500	320,000	159,700	0.4991	0.319	0.319	0.329	0.319	0.333	481,067	0.3320	-4.00%
2023-04-18	0	0.500	0.490	0.500	0.500	0.500	207,500	103,750	0.5000	0.333	0.326	0.333	0.333	0.333	311,942	0.3326	1.01%
2023-04-17	0	0.495	0.480	0.500	0.480	0.500	12,500	6,112	0.4890	0.329	0.319	0.333	0.319	0.333	18,792	0.3253	1.02%
2023-04-14	0	0.490	0.480	0.490	-	-	0	0	-	0.326	0.319	0.326	-	-	0	-	-1.01%
2023-04-13	0	0.495	0.480	0.495	0.480	0.500	135,000	65,800	0.4874	0.329	0.319	0.329	0.319	0.333	202,950	0.3242	-2.94%
2023-04-12	0	0.510	0.490	0.510	0.490	0.510	42,500	20,912	0.4920	0.339	0.326	0.339	0.326	0.339	63,892	0.3273	0.00%
2023-04-11	0	0.510	0.495	0.510	-	-	0	0	-	0.339	0.329	0.339	-	-	0	-	0.00%
2023-04-06	0	0.510	0.490	0.510	0.510	0.510	5,000	2,550	0.5100	0.339	0.326	0.339	0.339	0.339	7,517	0.3392	3.03%
2023-04-04	0	0.495	0.490	0.510	0.490	0.510	107,500	53,962	0.5020	0.329	0.326	0.339	0.326	0.339	161,609	0.3339	-8.33%
2023-04-03	0	0.540	0.470	0.540	0.500	0.540	7,500	3,850	0.5133	0.359	0.313	0.359	0.333	0.359	11,275	0.3415	10.20%
2023-03-31	0	0.490	0.475	0.495	0.490	0.495	12,500	6,137	0.4910	0.326	0.316	0.329	0.326	0.329	18,792	0.3266	-1.01%
2023-03-30	0	0.495	0.490	0.495	0.480	0.495	207,500	101,587	0.4896	0.329	0.326	0.329	0.319	0.329	311,942	0.3257	5.32%
2023-03-29	0	0.470	0.470	0.500	0.470	0.500	105,000	49,925	0.4755	0.313	0.313	0.333	0.313	0.333	157,850	0.3163	-9.62%
2023-03-28	0	0.520	0.480	0.520	0.485	0.550	7,500	3,800	0.5067	0.346	0.319	0.346	0.323	0.366	11,275	0.3370	9.47%
2023-03-27	0	0.475	0.470	0.485	0.460	0.500	505,000	237,212	0.4697	0.316	0.313	0.323	0.306	0.333	759,184	0.3125	-10.38%
2023-03-24	0	0.530	0.500	0.530	-	-	0	0	-	0.353	0.333	0.353	-	-	0	-	0.00%
2023-03-23	0	0.530	0.500	0.530	-	-	0	0	-	0.353	0.333	0.353	-	-	0	-	0.00%
2023-03-22	0	0.530	0.510	0.530	0.510	0.530	410,000	210,800	0.5141	0.353	0.339	0.353	0.339	0.353	616,367	0.3420	-1.85%
2023-03-21	0	0.540	0.520	0.540	0.520	0.540	12,500	6,550	0.5240	0.359	0.346	0.359	0.346	0.359	18,792	0.3486	0.00%
2023-03-20	0	0.540	0.510	0.540	-	-	0	0	-	0.359	0.339	0.359	-	-	0	-	0.00%
2023-03-17	0	0.540	0.530	0.550	0.530	0.610	2,875,000	1,709,725	0.5947	0.359	0.353	0.366	0.353	0.406	4,322,089	0.3956	5.88%
2023-03-16	0	0.510	0.510	0.530	0.510	0.510	2,500	1,275	0.5100	0.339	0.339	0.353	0.339	0.339	3,758	0.3392	-3.77%
2023-03-15	0	0.530	0.510	0.530	0.495	0.530	42,500	21,825	0.5135	0.353	0.339	0.353	0.329	0.353	63,892	0.3416	7.07%
2023-03-14	0	0.495	0.490	0.495	0.495	0.500	70,000	34,950	0.4993	0.329	0.326	0.329	0.329	0.333	105,233	0.3321	-1.00%
2023-03-13	0	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	0.333	0.333	0.346	0.333	0.333	105,233	0.3326	0.00%
2023-03-10	0	0.500	0.500	0.510	0.510	0.510	125,000	63,700	0.5096	0.333	0.333	0.339	0.339	0.339	187,917	0.3390	-7.41%
2023-03-09	0	0.540	0.510	0.540	-	-	0	0	-	0.359	0.339	0.359	-	-	0	-	0.00%
2023-03-08	0	0.540	0.510	0.540	0.520	0.540	52,500	27,375	0.5214	0.359	0.339	0.359	0.346	0.359	78,925	0.3468	0.00%
2023-03-07	0	0.540	0.520	0.540	0.510	0.540	110,000	57,275	0.5207	0.359	0.346	0.359	0.339	0.359	165,367	0.3464	1.89%
2023-03-06	0	0.530	0.520	0.540	0.530	0.530	22,500	11,925	0.5300	0.353	0.346	0.359	0.353	0.353	33,825	0.3525	-1.85%
2023-03-03	0	0.540	0.520	0.540	0.520	0.540	285,000	150,400	0.5277	0.359	0.346	0.359	0.346	0.359	428,451	0.3510	1.89%
2023-03-02	0	0.530	0.520	0.530	0.530	0.530	42,500	22,825	0.5371	0.353	0.346	0.353	0.353	0.353	63,892	0.3572	-1.85%
2023-03-01	0	0.540	0.530	0.540	0.530	0.540	57,500	30,575	0.5317	0.359	0.353	0.359	0.353	0.359	86,442	0.3537	0.00%
2023-02-28	0	0.540	0.520	0.540	0.530	0.540	230,000	121,950	0.5302	0.359	0.346	0.359	0.353	0.359	345,767	0.3527	0.00%
2023-02-27	0	0.540	0.530	0.550	0.530	0.540	102,500	55,225	0.5388	0.359	0.353	0.366	0.353	0.359	154,092	0.3584	-1.82%
2023-02-24	0	0.550	0.530	0.550	-	-	0	0	-	0.366	0.353	0.366	-	-	0	-	0.00%
2023-02-23	0	0.550	0.530	0.550	-	-	0	0	-	0.366	0.353	0.366	-	-	0	-	0.00%
2023-02-22	0	0.550	0.530	0.550	0.530	0.550	117,500	63,200	0.5379	0.366	0.353	0.366	0.353	0.366	176,642	0.3578	1.85%
2023-02-21	0	0.540	0.530	0.550	0.540	0.550	47,500	25,675	0.5405	0.359	0.353	0.366	0.359	0.366	71,408	0.3596	-1.82%
2023-02-20	0	0.550	0.530	0.550	0.540	0.550	35,000	19,025	0.5436	0.366	0.353	0.366	0.359	0.366	52,617	0.3616	1.85%
2023-02-17	0	0.540	0.530	0.550	0.540	0.550	157,500	85,075	0.5402	0.359	0.353	0.366	0.359	0.366	236,775	0.3593	-3.57%
2023-02-16	0	0.560	0.540	0.560	0.530	0.560	55,000	29,775	0.5414	0.373	0.359	0.373	0.353	0.373	82,683	0.3601	1.82%
2023-02-15	0	0.550	0.530	0.550	0.530	0.550	42,500	22,925	0.5394	0.366	0.353	0.366	0.353	0.366	63,892	0.3588	0.00%
2023-02-14	0	0.550	0.530	0.550	0.540	0.550	160,000	86,425	0.5402	0.366	0.353	0.366	0.359	0.366	240,534	0.3593	0.00%
2023-02-13	0	0.550	0.530	0.550	0.540	0.550	57,500	31,250	0.5435	0.366	0.353	0.366	0.359	0.366	86,442	0.3615	-1.79%
2023-02-10	0	0.560	0.540	0.560	0.540	0.560	262,500	142,050	0.5411	0.373	0.359	0.373	0.359	0.373	394,626	0.3600	0.00%
2023-02-09	0	0.560	0.550	0.560	0.540	0.560	150,000	82,150	0.5477	0.373	0.366	0.373	0.359	0.373	225,500	0.3643	0.00%
2023-02-08	0	0.560	0.540	0.560	-	-	0	0	-	0.373	0.359	0.373	-	-	0	-	0.00%
2023-02-07	0	0.560	0.550	0.560	0.550	0.560	87,500	48,225	0.5511	0.373	0.366	0.373	0.366	0.373	131,542	0.3666	0.00%
2023-02-06	0	0.560	0.550	0.560	-	-	0	0	-	0.373	0.366	0.373	-	-	0	-	0.00%
2023-02-03	0	0.560	0.550	0.570	0.550	0.560	462,500	255,700	0.5529	0.373	0.366	0.379	0.366	0.373	695,293	0.3678	0.00%
2023-02-02	0	0.560	0.550	0.580	0.560	0.580	697,500	398,950	0.5720	0.373	0.366	0.386	0.373	0.386	1,048,576	0.3805	-3.45%
2023-02-01	0	0.580	0.570	0.580	0.570	0.600	231,058	133,396	0.5773	0.386	0.379	0.386	0.379	0.399	347,358	0.3840	-3.33%
2023-01-31	0	0.600	0.570	0.610	0.600	0.620	20,000	12,150	0.6075	0.399	0.379	0.406	0.399	0.412	30,067	0.4041	-3.23%
2023-01-30	0	0.620	0.610	0.620	-	-	0	0	-	0.412	0.406	0.412	-	-	0	-	-1.59%
2023-01-27	0	0.630	0.630	0.640	0.590	0.630	980,000	594,750	0.6069	0.419	0.419	0.426	0.392	0.419	1,473,269	0.4037	5.00%
2023-01-26	0	0.600	0.580	0.600	0.590	0.600	527,500	311,300	0.5901	0.399	0.386	0.399	0.392	0.399	793,009	0.3926	1.69%
2023-01-20	0	0.590	0.580	0.590	0.580	0.590	652,500	378,900	0.5807	0.392	0.386	0.392	0.386	0.392	980,926	0.3863	1.72%
2023-01-19	0	0.580	0.580	0.590	0.550	0.590	1,357,500	780,150	0.5747	0.386	0.386	0.392	0.366	0.392	2,040,778	0.3823	5.45%
2023-01-18	0	0.550	0.540	0.550	0.530	0.550	655,000	351,375	0.5365	0.366	0.359	0.366	0.353	0.366	984,685	0.3568	1.85%
2023-01-17	0	0.540	0.530	0.540	0.520	0.540	762,500	408,150	0.5353	0.359	0.353	0.359	0.346	0.359	1,146,293	0.3561	0.00%
2023-01-16	0	0.540	0.530	0.540	0.520	0.540	852,500	454,575	0.5332	0.359	0.353	0.359	0.346	0.359	1,281,593	0.3547	0.00%
2023-01-13	0	0.540	0.530	0.540	0.530	0.540	352,500	189,050	0.5363	0.359	0.353	0.359	0.353	0.359	529,926	0.3567	-1.82%
2023-01-12	0	0.550	0.540	0.550	0.540	0.550	252,500	138,850	0.5499	0.366	0.359	0.366	0.359	0.366	379,592	0.3658	0.00%
2023-01-11	0	0.550	0.540	0.550	0.540	0.550	337,500	184,625	0.5470	0.366	0.359	0.366	0.359	0.366	507,376	0.3639	0.00%
2023-01-10	0	0.550	0.540	0.550	0.530	0.550	237,500	130,175	0.5481	0.366	0.359	0.366	0.353	0.366	357,042	0.3646	0.00%
2023-01-09	0	0.550	0.540	0.550	0.540	0.560	597,500	327,500	0.5481	0.366	0.359	0.366	0.359	0.373	898,243	0.3646	-1.79%
2023-01-06	0	0.560	0.540	0.560	0.540	0.570	727,500	398,975	0.5484	0.373	0.359	0.373	0.359	0.379	1,093,676	0.3648	0.00%
2023-01-05	0	0.560	0.550	0.560	0.550	0.570	592,500	332,600	0.5614	0.373	0.366	0.373	0.366	0.379	890,726	0.3734	-1.75%
2023-01-04	0	0.570	0.550	0.570	0.550	0.570	735,000	411,975	0.5605	0.379	0.366	0.379	0.366	0.379	1,104,951	0.3728	1.79%
2023-01-03	0	0.560	0.550	0.560	0.550	0.570	630,000	352,400	0.5594	0.373	0.366	0.373	0.366	0.379	947,101	0.3721	0.00%
2022-12-30	0	0.560	0.550	0.570	0.560	0.570	695,000	396,100	0.5699	0.373	0.366	0.379	0.373	0.379	1,044,818	0.3791	-1.75%
2022-12-29	0	0.570	0.560	0.570	0.560	0.570	275,000	156,100	0.5676	0.379	0.373	0.379	0.373	0.379	413,417	0.3776	0.00%
2022-12-28	0	0.570	0.560	0.570	0.560	0.580	650,000	371,900	0.5722	0.379	0.373	0.379	0.373	0.386	977,168	0.3806	-1.72%
2022-12-23	0	0.580	0.570	0.580	0.580	0.590	575,000	334,900	0.5824	0.386	0.379	0.386	0.386	0.392	864,418	0.3874	-1.69%
2022-12-22	0	0.590	0.570	0.590	0.560	0.590	550,000	316,175	0.5749	0.392	0.379	0.392	0.373	0.392	826,834	0.3824	1.72%
2022-12-21	0	0.580	0.570	0.580	0.570	0.580	420,000	241,400	0.5748	0.386	0.379	0.386	0.379	0.386	631,401	0.3823	1.75%
2022-12-20	0	0.570	0.560	0.580	0.570	0.580	452,500	260,925	0.5766	0.379	0.373	0.386	0.379	0.386	680,259	0.3836	-5.00%
2022-12-19	0	0.600	0.590	0.600	0.580	0.600	165,000	98,175	0.5950	0.399	0.392	0.399	0.386	0.399	248,050	0.3958	0.00%
2022-12-16	0	0.600	0.590	0.610	0.590	0.610	587,500	352,850	0.6006	0.399	0.392	0.406	0.392	0.406	883,209	0.3995	0.00%
2022-12-15	0	0.600	0.590	0.600	0.600	0.610	590,000	355,425	0.6024	0.399	0.392	0.399	0.399	0.406	886,968	0.4007	-4.76%
2022-12-14	0	0.630	0.610	0.630	0.600	0.630	370,000	228,350	0.6172	0.419	0.406	0.419	0.399	0.419	556,234	0.4105	1.61%
2022-12-13	0	0.620	0.610	0.620	0.610	0.630	437,500	269,450	0.6159	0.412	0.406	0.412	0.406	0.419	657,709	0.4097	0.00%
2022-12-12	0	0.620	0.610	0.620	0.590	0.620	942,500	573,950	0.6090	0.412	0.406	0.412	0.392	0.412	1,416,893	0.4051	3.33%
2022-12-09	0	0.600	0.590	0.610	0.590	0.620	325,000	197,750	0.6085	0.399	0.392	0.406	0.392	0.412	488,584	0.4047	0.00%
2022-12-08	0	0.600	0.600	0.610	0.590	0.610	175,000	105,375	0.6021	0.399	0.399	0.406	0.392	0.406	263,084	0.4005	-1.64%
2022-12-07	0	0.610	0.580	0.600	0.580	0.620	387,500	236,850	0.6112	0.406	0.386	0.399	0.386	0.412	582,542	0.4066	-1.61%
2022-12-06	0	0.620	0.600	0.610	0.600	0.620	330,000	199,600	0.6048	0.412	0.399	0.406	0.399	0.412	496,101	0.4023	-1.59%
2022-12-05	0	0.630	0.610	0.640	0.580	0.680	1,515,000	933,050	0.6159	0.419	0.406	0.426	0.386	0.452	2,277,553	0.4097	6.78%
2022-12-02	0	0.590	0.580	0.590	0.590	0.590	45,000	26,550	0.5900	0.392	0.386	0.392	0.392	0.392	67,650	0.3925	0.00%
2022-12-01	0	0.590	0.570	0.600	0.570	0.600	292,500	173,700	0.5938	0.392	0.379	0.399	0.379	0.399	439,726	0.3950	-1.67%
2022-11-30	0	0.600	0.590	0.600	0.600	0.600	52,500	31,500	0.6000	0.399	0.392	0.399	0.399	0.399	78,925	0.3991	0.00%
2022-11-29	0	0.600	0.590	0.600	0.590	0.610	285,000	170,125	0.5969	0.399	0.392	0.399	0.392	0.406	428,451	0.3971	1.69%
2022-11-28	0	0.590	0.580	0.590	0.580	0.590	92,500	53,925	0.5830	0.392	0.386	0.392	0.386	0.392	139,059	0.3878	-1.67%
2022-11-25	0	0.600	0.590	0.600	0.590	0.610	397,500	238,200	0.5992	0.399	0.392	0.399	0.392	0.406	597,576	0.3986	1.69%
2022-11-24	0	0.590	0.580	0.590	0.580	0.600	375,000	222,675	0.5938	0.392	0.386	0.392	0.386	0.399	563,751	0.3950	0.00%
2022-11-23	0	0.590	0.590	0.600	0.580	0.610	210,000	122,975	0.5856	0.392	0.392	0.399	0.386	0.406	315,700	0.3895	-3.28%
2022-11-22	0	0.610	0.580	0.620	0.530	0.620	327,500	196,450	0.5998	0.406	0.386	0.412	0.353	0.412	492,342	0.3990	1.67%
2022-11-21	0	0.600	0.600	0.620	0.600	0.630	1,010,000	612,500	0.6064	0.399	0.399	0.412	0.399	0.419	1,518,369	0.4034	-4.76%
2022-11-18	0	0.630	0.630	0.640	0.630	0.640	107,500	68,075	0.6333	0.419	0.419	0.426	0.419	0.426	161,609	0.4212	-1.56%
2022-11-17	0	0.640	0.640	0.650	0.630	0.650	217,500	139,275	0.6403	0.426	0.426	0.432	0.419	0.432	326,975	0.4259	-3.03%
2022-11-16	0	0.660	0.650	0.660	0.660	0.660	90,000	59,400	0.6600	0.439	0.432	0.439	0.439	0.439	135,300	0.4390	-1.49%
2022-11-15	0	0.670	0.660	0.670	0.670	0.670	705,000	472,350	0.6700	0.446	0.439	0.446	0.446	0.446	1,059,851	0.4457	0.00%
2022-11-14	0	0.670	0.650	0.670	0.650	0.680	327,500	215,400	0.6577	0.446	0.432	0.446	0.432	0.452	492,342	0.4375	-1.47%
2022-11-11	0	0.680	0.670	0.680	0.670	0.680	442,500	300,800	0.6798	0.452	0.446	0.452	0.446	0.452	665,226	0.4522	0.00%
2022-11-10	0	0.680	0.660	0.680	0.660	0.680	370,000	251,400	0.6795	0.452	0.439	0.452	0.439	0.452	556,234	0.4520	0.00%
2022-11-09	0	0.680	0.660	0.680	0.680	0.680	357,500	243,100	0.6800	0.452	0.439	0.452	0.452	0.452	537,442	0.4523	3.03%
2022-11-08	0	0.660	0.650	0.660	0.660	0.680	420,000	284,250	0.6768	0.439	0.432	0.439	0.439	0.452	631,401	0.4502	0.00%
2022-11-07	0	0.660	0.660	0.670	0.660	0.680	725,000	491,725	0.6782	0.439	0.439	0.446	0.439	0.452	1,089,918	0.4512	-2.94%
2022-11-04	0	0.680	0.660	0.680	0.660	0.680	985,000	664,825	0.6749	0.452	0.439	0.452	0.439	0.452	1,480,785	0.4490	4.62%
2022-11-03	0	0.650	0.640	0.650	0.650	0.660	275,000	178,925	0.6506	0.432	0.426	0.432	0.432	0.439	413,417	0.4328	-2.99%
2022-11-02	0	0.670	0.650	0.670	0.670	0.670	12,500	8,375	0.6700	0.446	0.432	0.446	0.446	0.446	18,792	0.4457	-1.47%
2022-11-01	0	0.680	0.650	0.680	0.620	0.700	2,885,000	1,991,975	0.6905	0.452	0.432	0.452	0.412	0.466	4,337,122	0.4593	3.03%
2022-10-31	0	0.660	0.660	0.700	0.660	0.720	3,115,000	2,189,850	0.7030	0.439	0.439	0.466	0.439	0.479	4,682,889	0.4676	-8.33%
2022-10-28	0	0.720	0.680	0.720	0.680	0.720	320,000	221,225	0.6913	0.479	0.452	0.479	0.452	0.479	481,067	0.4599	2.86%
2022-10-27	0	0.700	0.660	0.700	0.640	0.700	1,747,500	1,193,425	0.6829	0.466	0.439	0.466	0.426	0.466	2,627,078	0.4543	4.48%
2022-10-26	0	0.670	0.650	0.670	0.670	0.670	2,500	1,675	0.6700	0.446	0.432	0.446	0.446	0.446	3,758	0.4457	0.00%
2022-10-25	0	0.670	0.650	0.680	0.670	0.670	5,000	3,350	0.6700	0.446	0.432	0.452	0.446	0.446	7,517	0.4457	6.35%
2022-10-24	0	0.630	0.630	0.670	0.630	0.690	1,275,000	837,625	0.6570	0.419	0.419	0.446	0.419	0.459	1,916,752	0.4370	-12.50%
2022-10-21	0	0.720	0.700	0.720	0.690	0.730	217,500	156,050	0.7175	0.479	0.466	0.479	0.459	0.486	326,975	0.4773	1.41%
2022-10-20	0	0.710	0.670	0.730	0.670	0.730	260,000	176,175	0.6776	0.472	0.446	0.486	0.446	0.486	390,867	0.4507	-1.39%
2022-10-19	0	0.720	0.700	0.720	0.680	0.740	427,500	304,625	0.7126	0.479	0.466	0.479	0.452	0.492	642,676	0.4740	5.88%
2022-10-18	0	0.680	0.660	0.680	0.670	0.690	10,000	6,825	0.6825	0.452	0.439	0.452	0.446	0.459	15,033	0.4540	1.49%
2022-10-17	0	0.670	0.660	0.670	0.670	0.670	210,000	140,700	0.6700	0.446	0.439	0.446	0.446	0.446	315,700	0.4457	-1.47%
2022-10-14	0	0.680	0.670	0.680	0.670	0.680	267,500	181,050	0.6768	0.452	0.446	0.452	0.446	0.452	402,142	0.4502	0.00%
2022-10-13	0	0.680	0.650	0.680	0.650	0.680	230,000	150,800	0.6557	0.452	0.432	0.452	0.432	0.452	345,767	0.4361	-1.45%
2022-10-12	0	0.690	0.670	0.680	0.670	0.690	147,500	100,025	0.6781	0.459	0.446	0.452	0.446	0.459	221,742	0.4511	-1.43%
2022-10-11	0	0.700	0.660	0.700	0.660	0.700	72,500	48,550	0.6697	0.466	0.439	0.466	0.439	0.466	108,992	0.4454	2.94%
2022-10-10	0	0.680	0.670	0.690	0.660	0.680	17,500	11,675	0.6671	0.452	0.446	0.459	0.439	0.452	26,308	0.4438	-1.45%
2022-10-07	0	0.690	0.680	0.690	0.690	0.690	27,500	18,975	0.6900	0.459	0.452	0.459	0.459	0.459	41,342	0.4590	0.00%
2022-10-06	0	0.690	0.670	0.700	0.670	0.700	80,000	54,825	0.6853	0.459	0.446	0.466	0.446	0.466	120,267	0.4559	0.00%
2022-10-05	0	0.690	0.690	0.700	0.670	0.700	122,500	84,900	0.6931	0.459	0.459	0.466	0.446	0.466	184,159	0.4610	2.99%
2022-10-03	0	0.670	0.660	0.670	0.650	0.680	132,500	88,400	0.6672	0.446	0.439	0.446	0.432	0.452	199,192	0.4438	-2.90%
2022-09-30	0	0.690	0.680	0.690	0.690	0.710	282,500	197,225	0.6981	0.459	0.452	0.459	0.459	0.472	424,692	0.4644	-5.48%
2022-09-29	0	0.730	0.700	0.740	0.720	0.740	10,000	7,300	0.7300	0.486	0.466	0.492	0.479	0.492	15,033	0.4856	1.39%
2022-09-28	0	0.720	0.700	0.720	0.710	0.740	230,000	167,000	0.7261	0.479	0.466	0.479	0.472	0.492	345,767	0.4830	-4.00%
2022-09-27	0	0.750	0.740	0.750	0.730	0.750	390,000	288,825	0.7406	0.499	0.492	0.499	0.486	0.499	586,301	0.4926	-1.32%
2022-09-26	0	0.760	0.740	0.760	0.740	0.760	107,500	80,925	0.7528	0.506	0.492	0.506	0.492	0.506	161,609	0.5007	0.00%
2022-09-23	0	0.760	0.730	0.760	0.720	0.760	197,500	146,725	0.7429	0.506	0.486	0.506	0.479	0.506	296,909	0.4942	2.70%
2022-09-22	0	0.740	0.730	0.740	0.720	0.770	182,500	134,325	0.7360	0.492	0.486	0.492	0.479	0.512	274,359	0.4896	-5.13%
2022-09-21	0	0.780	0.770	0.780	0.780	0.790	137,500	108,425	0.7885	0.519	0.512	0.519	0.519	0.525	206,709	0.5245	0.00%
2022-09-20	0	0.780	0.770	0.790	0.780	0.800	325,000	259,500	0.7985	0.519	0.512	0.525	0.519	0.532	488,584	0.5311	-1.27%
2022-09-19	0	0.790	0.780	0.790	0.790	0.800	312,500	249,975	0.7999	0.525	0.519	0.525	0.525	0.532	469,792	0.5321	-2.47%
2022-09-16	0	0.810	0.800	0.810	0.790	0.820	745,000	597,800	0.8024	0.539	0.532	0.539	0.525	0.545	1,119,985	0.5338	1.25%
2022-09-15	0	0.800	0.780	0.800	0.780	0.810	565,000	451,525	0.7992	0.532	0.519	0.532	0.519	0.539	849,384	0.5316	-2.44%
2022-09-14	0	0.820	0.800	0.810	0.800	0.820	427,500	345,425	0.8080	0.545	0.532	0.539	0.532	0.545	642,676	0.5375	1.23%
2022-09-13	0	0.810	0.790	0.810	0.780	0.820	425,000	339,450	0.7987	0.539	0.525	0.539	0.519	0.545	638,917	0.5313	1.25%
2022-09-09	0	0.800	0.790	0.800	0.750	0.800	460,000	358,100	0.7785	0.532	0.525	0.532	0.499	0.532	691,534	0.5178	2.56%
2022-09-08	0	0.780	0.750	0.780	0.740	0.780	512,500	388,675	0.7584	0.519	0.499	0.519	0.492	0.519	770,459	0.5045	6.85%
2022-09-07	0	0.730	0.720	0.740	0.730	0.750	425,000	314,825	0.7408	0.486	0.479	0.492	0.486	0.499	638,917	0.4927	-3.95%
2022-09-06	0	0.760	0.740	0.760	0.720	0.780	1,115,000	833,200	0.7473	0.506	0.492	0.506	0.479	0.519	1,676,219	0.4971	1.33%
2022-09-05	0	0.750	0.730	0.750	0.730	0.750	32,500	23,800	0.7323	0.499	0.486	0.499	0.486	0.499	48,858	0.4871	0.00%
2022-09-02	0	0.750	0.730	0.750	0.740	0.750	500,000	373,800	0.7476	0.499	0.486	0.499	0.492	0.499	751,668	0.4973	1.35%
2022-09-01	0	0.740	0.720	0.740	0.720	0.760	595,000	436,375	0.7334	0.492	0.479	0.492	0.479	0.506	894,484	0.4879	-5.13%
2022-08-31	0	0.780	0.750	0.780	0.690	0.790	762,500	557,125	0.7307	0.519	0.499	0.519	0.459	0.525	1,146,293	0.4860	6.85%
2022-08-30	0	0.730	0.690	0.730	0.700	0.750	1,102,500	781,125	0.7085	0.486	0.459	0.486	0.466	0.499	1,657,427	0.4713	-1.35%
2022-08-29	0	0.740	0.730	0.750	0.740	0.750	10,000	7,425	0.7425	0.492	0.486	0.499	0.492	0.499	15,033	0.4939	-1.33%
2022-08-26	0	0.750	0.740	0.750	0.740	0.750	70,000	52,475	0.7496	0.499	0.492	0.499	0.492	0.499	105,233	0.4987	-1.32%
2022-08-25	0	0.760	0.750	0.760	0.730	0.840	695,000	540,075	0.7771	0.506	0.499	0.506	0.486	0.559	1,044,818	0.5169	1.33%
2022-08-24	0	0.750	0.720	0.760	0.720	0.750	255,000	187,300	0.7345	0.499	0.479	0.506	0.479	0.499	383,350	0.4886	-1.32%
2022-08-23	0	0.760	0.760	0.770	0.740	0.760	125,000	93,750	0.7500	0.506	0.506	0.512	0.492	0.506	187,917	0.4989	0.00%
2022-08-22	0	0.760	0.750	0.760	0.710	0.780	862,500	656,600	0.7613	0.506	0.499	0.506	0.472	0.519	1,296,627	0.5064	0.00%
2022-08-19	0	0.760	0.750	0.770	0.760	0.760	190,000	144,400	0.7600	0.506	0.499	0.512	0.506	0.506	285,634	0.5055	0.00%
2022-08-18	0	0.760	0.750	0.760	0.760	0.760	40,000	30,400	0.7600	0.506	0.499	0.506	0.506	0.506	60,133	0.5055	-2.56%
2022-08-17	0	0.780	0.760	0.780	0.780	0.780	10,000	7,800	0.7800	0.519	0.506	0.519	0.519	0.519	15,033	0.5188	0.00%
2022-08-16	0	0.780	0.760	0.780	0.760	0.780	167,500	128,800	0.7690	0.519	0.506	0.519	0.506	0.519	251,809	0.5115	0.00%
2022-08-15	0	0.780	0.760	0.790	0.740	0.800	242,500	186,650	0.7697	0.519	0.506	0.525	0.492	0.532	364,559	0.5120	-2.50%
2022-08-12	0	0.800	0.760	0.800	0.770	0.800	190,000	146,500	0.7711	0.532	0.506	0.532	0.512	0.532	285,634	0.5129	1.27%
2022-08-11	0	0.790	0.780	0.800	0.780	0.800	90,000	71,400	0.7933	0.525	0.519	0.532	0.519	0.532	135,300	0.5277	0.00%
2022-08-10	0	0.790	0.760	0.790	0.770	0.790	215,000	165,700	0.7707	0.525	0.506	0.525	0.512	0.525	323,217	0.5127	2.60%
2022-08-09	0	0.770	0.760	0.780	0.770	0.790	60,000	47,200	0.7867	0.512	0.506	0.519	0.512	0.525	90,200	0.5233	-2.53%
2022-08-08	0	0.790	0.760	0.790	0.750	0.860	807,500	633,425	0.7844	0.525	0.506	0.525	0.499	0.572	1,213,943	0.5218	-1.25%
2022-08-05	0	0.800	0.770	0.800	0.750	0.800	567,500	431,400	0.7602	0.532	0.512	0.532	0.499	0.532	853,143	0.5057	0.00%
2022-08-04	0	0.800	0.780	0.800	0.770	0.800	100,000	79,750	0.7975	0.532	0.519	0.532	0.512	0.532	150,334	0.5305	0.00%
2022-08-03	0	0.800	0.780	0.800	0.780	0.810	90,000	71,825	0.7981	0.532	0.519	0.532	0.519	0.539	135,300	0.5309	-2.44%
2022-08-02	0	0.820	0.780	0.830	0.770	0.840	1,045,000	825,500	0.7900	0.545	0.519	0.552	0.512	0.559	1,570,985	0.5255	-2.38%
2022-08-01	0	0.840	0.830	0.850	0.830	0.860	17,500	14,700	0.8400	0.559	0.552	0.565	0.552	0.572	26,308	0.5588	-3.45%
2022-07-29	0	0.870	0.850	0.870	0.850	0.870	90,000	77,250	0.8583	0.579	0.565	0.579	0.565	0.579	135,300	0.5710	-2.25%
2022-07-28	0	0.890	0.870	0.890	-	-	0	0	-	0.592	0.579	0.592	-	-	0	-	0.00%
2022-07-27	0	0.890	0.870	0.890	-	-	0	0	-	0.592	0.579	0.592	-	-	0	-	-1.11%
2022-07-26	0	0.900	0.870	0.900	0.890	0.900	10,000	8,950	0.8950	0.599	0.579	0.599	0.592	0.599	15,033	0.5953	1.12%
2022-07-25	0	0.890	0.870	0.890	0.870	0.890	30,000	26,425	0.8808	0.592	0.579	0.592	0.579	0.592	45,100	0.5859	-1.11%
2022-07-22	0	0.900	0.880	0.900	0.880	0.900	207,500	184,750	0.8904	0.599	0.585	0.599	0.585	0.599	311,942	0.5923	1.12%
2022-07-21	0	0.890	0.880	0.890	0.860	0.900	245,000	217,325	0.8870	0.592	0.585	0.592	0.572	0.599	368,317	0.5900	-1.11%
2022-07-20	0	0.900	0.880	0.900	0.890	0.900	347,500	310,550	0.8937	0.599	0.585	0.599	0.592	0.599	522,409	0.5945	1.12%
2022-07-19	0	0.890	0.870	0.890	-	-	0	0	-	0.592	0.579	0.592	-	-	0	-	0.00%
2022-07-18	0	0.890	0.880	0.890	0.870	0.890	452,500	398,025	0.8796	0.592	0.585	0.592	0.579	0.592	680,259	0.5851	3.49%
2022-07-15	0	0.860	0.860	0.870	0.860	0.880	85,000	74,550	0.8771	0.572	0.572	0.579	0.572	0.585	127,783	0.5834	-2.27%
2022-07-14	0	0.880	0.870	0.880	0.880	0.890	240,000	212,850	0.8869	0.585	0.579	0.585	0.585	0.592	360,800	0.5899	-1.12%
2022-07-13	0	0.890	0.890	0.900	0.890	0.930	990,000	898,675	0.9078	0.592	0.592	0.599	0.592	0.619	1,488,302	0.6038	0.00%
2022-07-12	0	0.890	0.870	0.890	0.880	0.910	352,500	315,750	0.8957	0.592	0.579	0.592	0.585	0.605	529,926	0.5958	-1.11%
2022-07-11	0	0.900	0.870	0.900	0.870	0.910	385,000	343,700	0.8927	0.599	0.579	0.599	0.579	0.605	578,784	0.5938	-2.17%
2022-07-08	0	0.920	0.900	0.920	0.910	0.950	445,000	415,525	0.9338	0.612	0.599	0.612	0.605	0.632	668,984	0.6211	0.00%
2022-07-07	0	0.920	0.910	0.930	0.900	0.940	305,000	282,175	0.9252	0.612	0.605	0.619	0.599	0.625	458,517	0.6154	2.22%
2022-07-06	0	0.900	0.870	0.900	0.890	0.900	202,500	182,175	0.8996	0.599	0.579	0.599	0.592	0.599	304,425	0.5984	0.00%
2022-07-05	0	0.900	0.870	0.900	0.880	0.900	340,000	302,850	0.8907	0.599	0.579	0.599	0.585	0.599	511,134	0.5925	3.45%
2022-07-04	0	0.870	0.850	0.870	0.820	0.910	362,500	311,925	0.8605	0.579	0.565	0.579	0.545	0.605	544,959	0.5724	3.57%
2022-06-30	0	0.840	0.820	0.840	0.800	0.840	350,000	286,175	0.8176	0.559	0.545	0.559	0.532	0.559	526,167	0.5439	2.44%
2022-06-29	0	0.820	0.820	0.850	0.820	0.850	187,500	156,775	0.8361	0.545	0.545	0.565	0.545	0.565	281,875	0.5562	-2.38%
2022-06-28	0	0.840	0.830	0.840	0.820	0.840	10,000	8,325	0.8325	0.559	0.552	0.559	0.545	0.559	15,033	0.5538	-1.18%
2022-06-27	0	0.850	0.840	0.850	0.850	0.870	232,500	198,750	0.8548	0.565	0.559	0.565	0.565	0.579	349,525	0.5686	0.00%
2022-06-24	0	0.850	0.850	0.870	0.830	0.890	815,000	694,575	0.8522	0.565	0.565	0.579	0.552	0.592	1,225,218	0.5669	-4.49%
2022-06-23	0	0.890	0.860	0.890	0.860	0.900	765,000	681,375	0.8907	0.592	0.572	0.592	0.572	0.599	1,150,051	0.5925	-0.26%
2022-06-22	0	0.960	0.940	0.960	0.950	0.980	650,000	625,825	0.9628	0.594	0.581	0.594	0.587	0.606	1,051,307	0.5953	0.00%
2022-06-21	0	0.960	0.940	0.960	0.940	0.970	520,000	499,400	0.9604	0.594	0.581	0.594	0.581	0.600	841,046	0.5938	-1.03%
2022-06-20	0	0.970	0.960	0.970	0.940	0.980	597,500	576,050	0.9641	0.600	0.594	0.600	0.581	0.606	966,394	0.5961	0.00%
2022-06-17	0	0.970	0.950	0.970	0.960	0.970	542,500	526,200	0.9700	0.600	0.587	0.600	0.594	0.600	877,437	0.5997	1.04%
2022-06-16	0	0.960	0.940	0.960	0.950	1.000	1,145,000	1,113,575	0.9726	0.594	0.581	0.594	0.587	0.618	1,851,918	0.6013	-2.04%
2022-06-15	0	0.980	0.960	0.980	0.970	0.990	315,000	310,850	0.9868	0.606	0.594	0.606	0.600	0.612	509,480	0.6101	0.00%
2022-06-14	0	0.980	0.950	0.990	0.950	1.000	225,000	221,425	0.9841	0.606	0.587	0.612	0.587	0.618	363,914	0.6085	-2.00%
2022-06-13	0	1.000	0.990	1.010	0.990	1.050	1,057,500	1,069,975	1.0118	0.618	0.612	0.624	0.612	0.649	1,710,396	0.6256	1.01%
2022-06-10	0	0.990	0.960	0.990	0.950	0.990	712,500	696,925	0.9781	0.612	0.594	0.612	0.587	0.612	1,152,394	0.6048	2.06%
2022-06-09	0	0.970	0.950	0.970	0.940	0.980	610,000	584,900	0.9589	0.600	0.587	0.600	0.581	0.606	986,611	0.5928	2.11%
2022-06-08	0	0.950	0.920	0.950	0.930	0.960	1,497,500	1,417,400	0.9465	0.587	0.569	0.587	0.575	0.594	2,422,049	0.5852	0.00%
2022-06-07	0	0.950	0.920	0.950	0.920	0.950	1,257,500	1,179,525	0.9380	0.587	0.569	0.587	0.569	0.587	2,033,875	0.5799	1.06%
2022-06-06	0	0.940	0.940	0.960	0.900	0.960	570,000	533,625	0.9362	0.581	0.581	0.594	0.556	0.594	921,915	0.5788	1.08%
2022-06-02	0	0.930	0.900	0.930	0.820	0.990	1,405,000	1,270,175	0.9040	0.575	0.556	0.575	0.507	0.612	2,272,440	0.5589	6.90%
2022-06-01	0	0.870	0.840	0.870	0.840	0.870	37,500	32,100	0.8560	0.538	0.519	0.538	0.519	0.538	60,652	0.5292	-1.14%
2022-05-31	0	0.880	0.860	0.880	0.830	0.880	350,000	300,425	0.8584	0.544	0.532	0.544	0.513	0.544	566,088	0.5307	2.33%
2022-05-30	0	0.860	0.840	0.860	0.830	0.860	555,000	468,950	0.8450	0.532	0.519	0.532	0.513	0.532	897,654	0.5224	3.61%
2022-05-27	0	0.830	0.820	0.830	0.820	0.830	235,000	194,950	0.8296	0.513	0.507	0.513	0.507	0.513	380,088	0.5129	0.00%
2022-05-26	0	0.830	0.810	0.830	0.800	0.830	155,000	126,650	0.8171	0.513	0.501	0.513	0.495	0.513	250,696	0.5052	0.00%
2022-05-25	0	0.830	0.810	0.830	0.810	0.840	75,000	62,050	0.8273	0.513	0.501	0.513	0.501	0.519	121,305	0.5115	0.00%
2022-05-24	0	0.830	0.810	0.840	0.810	0.830	202,500	167,275	0.8260	0.513	0.501	0.519	0.501	0.513	327,523	0.5107	1.22%
2022-05-23	0	0.820	0.810	0.820	0.820	0.830	322,500	264,475	0.8201	0.507	0.501	0.507	0.507	0.513	521,610	0.5070	1.23%
2022-05-20	0	0.810	0.810	0.820	0.800	0.840	632,500	523,950	0.8284	0.501	0.501	0.507	0.495	0.519	1,023,003	0.5122	-1.22%
2022-05-19	0	0.820	0.820	0.840	0.820	0.840	192,500	159,325	0.8277	0.507	0.507	0.519	0.507	0.519	311,349	0.5117	0.00%
2022-05-18	0	0.820	0.790	0.820	0.780	0.830	45,000	35,975	0.7994	0.507	0.488	0.507	0.482	0.513	72,783	0.4943	1.23%
2022-05-17	0	0.810	0.800	0.820	0.780	0.830	335,000	270,000	0.8060	0.501	0.495	0.507	0.482	0.513	541,827	0.4983	1.25%
2022-05-16	0	0.800	0.770	0.800	0.780	0.800	72,500	56,700	0.7821	0.495	0.476	0.495	0.482	0.495	117,261	0.4835	2.56%
2022-05-13	0	0.780	0.780	0.790	0.770	0.790	147,500	115,700	0.7844	0.482	0.482	0.488	0.476	0.488	238,566	0.4850	-1.27%
2022-05-12	0	0.790	0.770	0.790	0.770	0.790	70,000	54,550	0.7793	0.488	0.476	0.488	0.476	0.488	113,218	0.4818	0.00%
2022-05-11	0	0.790	0.780	0.790	0.780	0.790	7,500	5,900	0.7867	0.488	0.482	0.488	0.482	0.488	12,130	0.4864	-1.25%
2022-05-10	0	0.800	0.760	0.770	0.750	0.800	240,000	183,700	0.7654	0.495	0.470	0.476	0.464	0.495	388,175	0.4732	1.27%
2022-05-06	0	0.790	0.770	0.790	0.770	0.790	270,000	210,250	0.7787	0.488	0.476	0.488	0.476	0.488	436,697	0.4815	2.60%
2022-05-05	0	0.770	0.770	0.810	0.770	0.810	32,500	25,275	0.7777	0.476	0.476	0.501	0.476	0.501	52,565	0.4808	-4.94%
2022-05-04	0	0.810	0.790	0.810	0.780	0.820	55,000	43,775	0.7959	0.501	0.488	0.501	0.482	0.507	88,957	0.4921	-1.22%
2022-05-03	0	0.820	0.800	0.820	-	-	0	0	-	0.507	0.495	0.507	-	-	0	-	0.00%
2022-04-29	0	0.820	0.790	0.820	0.800	0.820	70,000	57,000	0.8143	0.507	0.488	0.507	0.495	0.507	113,218	0.5035	0.00%
2022-04-28	0	0.820	0.790	0.820	0.810	0.820	17,500	14,200	0.8114	0.507	0.488	0.507	0.501	0.507	28,304	0.5017	1.23%
2022-04-27	0	0.810	0.780	0.810	0.770	0.820	135,000	108,425	0.8031	0.501	0.482	0.501	0.476	0.507	218,348	0.4966	1.25%
2022-04-26	0	0.800	0.800	0.820	0.800	0.840	172,500	144,225	0.8361	0.495	0.495	0.507	0.495	0.519	279,001	0.5169	-4.76%
2022-04-25	0	0.840	0.790	0.840	0.800	0.840	325,000	268,225	0.8253	0.519	0.488	0.519	0.495	0.519	525,653	0.5103	-2.33%
2022-04-22	0	0.860	0.820	0.860	0.840	0.860	185,000	155,750	0.8419	0.532	0.507	0.532	0.519	0.532	299,218	0.5205	-1.15%
2022-04-21	0	0.870	0.850	0.870	0.850	0.870	167,500	142,550	0.8510	0.538	0.526	0.538	0.526	0.538	270,914	0.5262	0.00%
2022-04-20	0	0.870	0.850	0.870	0.850	0.870	32,500	27,725	0.8531	0.538	0.526	0.538	0.526	0.538	52,565	0.5274	-1.14%
2022-04-19	0	0.880	0.850	0.880	0.850	0.880	645,000	564,325	0.8749	0.544	0.526	0.544	0.526	0.544	1,043,220	0.5409	0.00%
2022-04-14	0	0.880	0.830	0.880	0.850	0.880	502,600	433,436	0.8624	0.544	0.513	0.544	0.526	0.544	812,903	0.5332	3.53%
2022-04-13	0	0.850	0.820	0.850	0.810	0.850	57,500	48,200	0.8383	0.526	0.507	0.526	0.501	0.526	93,000	0.5183	0.00%
2022-04-12	0	0.850	0.820	0.850	0.830	0.860	260,000	217,975	0.8384	0.526	0.507	0.526	0.513	0.532	420,523	0.5183	-3.41%
2022-04-11	0	0.880	0.850	0.880	0.840	0.880	540,000	469,875	0.8701	0.544	0.526	0.544	0.519	0.544	873,393	0.5380	2.33%
2022-04-08	0	0.860	0.850	0.870	0.850	0.860	67,500	57,900	0.8578	0.532	0.526	0.538	0.526	0.532	109,174	0.5303	0.00%
2022-04-07	0	0.860	0.840	0.880	0.850	0.860	242,500	207,600	0.8561	0.532	0.519	0.544	0.526	0.532	392,218	0.5293	0.00%
2022-04-06	0	0.860	0.860	0.870	0.860	0.950	1,172,500	1,050,100	0.8956	0.532	0.532	0.538	0.532	0.587	1,896,396	0.5537	-5.49%
2022-04-04	0	0.910	0.900	0.910	0.890	0.930	932,500	841,375	0.9023	0.563	0.556	0.563	0.550	0.575	1,508,221	0.5579	3.41%
2022-04-01	0	0.880	0.870	0.880	0.810	0.890	1,515,000	1,305,900	0.8620	0.544	0.538	0.544	0.501	0.550	2,450,354	0.5329	6.02%
2022-03-31	0	0.830	0.820	0.830	0.760	0.870	2,365,000	1,944,625	0.8223	0.513	0.507	0.513	0.470	0.538	3,825,140	0.5084	5.06%
2022-03-30	0	0.790	0.770	0.790	0.760	0.810	1,447,500	1,134,175	0.7835	0.488	0.476	0.488	0.470	0.501	2,341,180	0.4844	3.95%
2022-03-29	0	0.760	0.750	0.760	0.740	0.760	275,000	205,025	0.7455	0.470	0.464	0.470	0.458	0.470	444,784	0.4610	5.56%
2022-03-28	0	0.720	0.720	0.730	0.700	0.750	1,547,500	1,111,550	0.7183	0.445	0.445	0.451	0.433	0.464	2,502,919	0.4441	-7.69%
2022-03-25	0	0.780	0.760	0.780	0.760	0.800	540,000	423,425	0.7841	0.482	0.470	0.482	0.470	0.495	873,393	0.4848	-3.70%
2022-03-24	0	0.810	0.800	0.810	0.800	0.810	712,500	574,675	0.8066	0.501	0.495	0.501	0.495	0.501	1,152,394	0.4987	0.00%
2022-03-23	0	0.810	0.800	0.810	0.790	0.820	817,500	654,975	0.8012	0.501	0.495	0.501	0.488	0.507	1,322,221	0.4954	1.25%
2022-03-22	0	0.800	0.800	0.810	0.800	0.820	500,000	404,550	0.8091	0.495	0.495	0.501	0.495	0.507	808,698	0.5002	-1.23%
2022-03-21	0	0.810	0.800	0.810	0.790	0.820	642,500	516,225	0.8035	0.501	0.495	0.501	0.488	0.507	1,039,176	0.4968	0.00%
2022-03-18	0	0.810	0.800	0.820	0.780	0.840	1,017,500	821,875	0.8077	0.501	0.495	0.507	0.482	0.519	1,645,700	0.4994	0.00%
2022-03-17	0	0.810	0.800	0.840	0.790	0.870	5,350,000	4,324,675	0.8084	0.501	0.495	0.519	0.488	0.538	8,653,065	0.4998	3.85%
2022-03-16	0	0.780	0.760	0.780	0.730	0.820	2,615,000	2,065,975	0.7900	0.482	0.470	0.482	0.451	0.507	4,229,489	0.4885	2.63%
2022-03-15	0	0.760	0.730	0.760	0.730	0.860	2,807,500	2,221,650	0.7913	0.470	0.451	0.470	0.451	0.532	4,540,837	0.4893	-13.64%
2022-03-14	0	0.880	0.860	0.890	0.860	0.970	537,500	490,250	0.9121	0.544	0.532	0.550	0.532	0.600	869,350	0.5639	-7.37%
2022-03-11	0	0.950	0.950	0.970	0.940	0.990	140,000	134,575	0.9613	0.587	0.587	0.600	0.581	0.612	226,435	0.5943	-5.00%
2022-03-10	0	1.000	0.980	1.000	0.970	1.000	110,000	109,475	0.9952	0.618	0.606	0.618	0.600	0.618	177,913	0.6153	1.01%
2022-03-09	0	0.990	0.980	0.990	0.980	1.000	785,000	783,775	0.9984	0.612	0.606	0.612	0.606	0.618	1,269,655	0.6173	0.00%
2022-03-08	0	0.990	0.980	0.990	0.970	1.010	862,500	858,500	0.9954	0.612	0.606	0.612	0.600	0.624	1,395,003	0.6154	-1.00%
2022-03-07	0	1.000	0.990	1.010	0.970	1.020	592,500	591,725	0.9987	0.618	0.612	0.624	0.600	0.631	958,307	0.6175	-0.99%
2022-03-04	0	1.010	1.000	1.010	0.980	1.020	1,125,000	1,125,300	1.0003	0.624	0.618	0.624	0.606	0.631	1,819,570	0.6184	1.00%
2022-03-03	0	1.000	1.000	1.010	1.000	1.010	415,000	416,050	1.0025	0.618	0.618	0.624	0.618	0.624	671,219	0.6198	0.00%
2022-03-02	0	1.000	0.990	1.000	1.000	1.020	315,000	316,650	1.0052	0.618	0.612	0.618	0.618	0.631	509,480	0.6215	-1.96%
2022-03-01	0	1.020	1.010	1.020	1.000	1.020	250,000	252,675	1.0107	0.631	0.624	0.631	0.618	0.631	404,349	0.6249	0.00%
2022-02-28	0	1.020	1.000	1.020	0.990	1.030	1,650,000	1,658,925	1.0054	0.631	0.618	0.631	0.612	0.637	2,668,702	0.6216	0.99%
2022-02-25	0	1.010	1.000	1.010	1.000	1.010	415,000	417,075	1.0050	0.624	0.618	0.624	0.618	0.624	671,219	0.6214	0.00%
2022-02-24	0	1.010	0.990	1.010	0.980	1.040	1,507,500	1,507,625	1.0001	0.624	0.612	0.624	0.606	0.643	2,438,223	0.6183	0.00%
2022-02-23	0	1.010	0.990	1.010	1.000	1.010	522,500	527,000	1.0086	0.624	0.612	0.624	0.618	0.624	845,089	0.6236	0.00%
2022-02-22	0	1.010	1.000	1.010	0.980	1.010	745,000	743,650	0.9982	0.624	0.618	0.624	0.606	0.624	1,204,960	0.6172	0.00%
2022-02-21	0	1.010	1.000	1.020	1.000	1.070	1,082,500	1,116,300	1.0312	0.624	0.618	0.631	0.618	0.662	1,750,830	0.6376	-1.94%
2022-02-18	0	1.030	1.000	1.030	1.000	1.030	395,000	399,925	1.0125	0.637	0.618	0.637	0.618	0.637	638,871	0.6260	-0.96%
2022-02-17	0	1.040	1.020	1.040	1.000	1.070	885,000	924,700	1.0449	0.643	0.631	0.643	0.618	0.662	1,431,395	0.6460	2.97%
2022-02-16	0	1.010	1.000	1.020	0.990	1.020	217,500	216,350	0.9947	0.624	0.618	0.631	0.612	0.631	351,783	0.6150	1.00%
2022-02-15	0	1.000	0.980	1.000	0.960	1.010	305,000	299,950	0.9834	0.618	0.606	0.618	0.594	0.624	493,306	0.6080	-1.96%
2022-02-14	0	1.020	0.990	1.020	0.990	1.050	597,500	600,875	1.0056	0.631	0.612	0.631	0.612	0.649	966,394	0.6218	-2.86%
2022-02-11	0	1.050	1.020	1.050	1.010	1.090	1,537,500	1,623,550	1.0560	0.649	0.631	0.649	0.624	0.674	2,486,745	0.6529	-2.78%
2022-02-10	0	1.080	1.060	1.080	1.040	1.110	1,165,000	1,258,625	1.0804	0.668	0.655	0.668	0.643	0.686	1,884,266	0.6680	-3.57%
2022-02-09	0	1.120	1.100	1.120	1.020	1.140	4,512,500	4,872,700	1.0798	0.692	0.680	0.692	0.631	0.705	7,298,496	0.6676	10.89%
2022-02-08	0	1.010	0.990	1.010	0.950	1.040	732,500	719,900	0.9828	0.624	0.612	0.624	0.587	0.643	1,184,742	0.6076	4.12%
2022-02-07	0	0.970	0.960	0.970	0.940	0.980	310,000	296,825	0.9575	0.600	0.594	0.600	0.581	0.606	501,393	0.5920	-1.02%
2022-02-04	0	0.980	0.970	0.980	0.960	1.000	1,112,500	1,090,150	0.9799	0.606	0.600	0.606	0.594	0.618	1,799,352	0.6059	0.00%
2022-01-31	0	0.980	0.980	0.990	0.950	0.980	145,000	140,500	0.9690	0.606	0.606	0.612	0.587	0.606	234,522	0.5991	3.16%
2022-01-28	0	0.950	0.940	0.950	0.910	0.990	1,432,500	1,356,200	0.9467	0.587	0.581	0.587	0.563	0.612	2,316,919	0.5853	1.06%
2022-01-27	0	0.940	0.940	0.950	0.890	0.980	2,102,500	1,963,100	0.9337	0.581	0.581	0.587	0.550	0.606	3,400,574	0.5773	-6.93%
2022-01-26	0	1.010	0.990	1.010	0.980	1.100	1,767,500	1,772,175	1.0026	0.624	0.612	0.624	0.606	0.680	2,858,746	0.6199	-5.61%
2022-01-25	0	1.070	1.060	1.070	1.040	1.200	10,080,000	11,191,250	1.1102	0.662	0.655	0.662	0.643	0.742	16,303,345	0.6864	-11.57%
2022-01-24	0	1.210	1.200	1.210	0.910	1.220	20,397,500	21,923,225	1.0748	0.748	0.742	0.748	0.563	0.754	32,990,821	0.6645	34.44%
2022-01-21	0	0.900	0.890	0.900	0.790	0.920	11,610,000	9,751,350	0.8399	0.556	0.550	0.556	0.488	0.569	18,777,959	0.5193	13.92%
2022-01-20	0	0.790	0.780	0.790	0.760	0.790	5,582,500	4,344,925	0.7783	0.488	0.482	0.488	0.470	0.488	9,029,109	0.4812	5.33%
2022-01-19	0	0.750	0.750	0.760	0.740	0.770	3,950,000	2,992,300	0.7575	0.464	0.464	0.470	0.458	0.476	6,388,711	0.4684	1.35%
2022-01-18	0	0.740	0.740	0.750	0.700	0.770	9,832,500	7,293,375	0.7418	0.458	0.458	0.464	0.433	0.476	15,903,039	0.4586	4.23%
2022-01-17	0	0.710	0.700	0.710	0.700	0.710	1,835,000	1,292,350	0.7043	0.439	0.433	0.439	0.433	0.439	2,967,920	0.4354	0.00%
2022-01-14	0	0.710	0.690	0.710	0.690	0.720	2,970,000	2,086,950	0.7027	0.439	0.427	0.439	0.427	0.445	4,803,664	0.4344	2.90%
2022-01-13	0	0.690	0.680	0.690	0.680	0.710	2,957,500	2,044,275	0.6912	0.427	0.420	0.427	0.420	0.439	4,783,447	0.4274	-1.43%
2022-01-12	0	0.700	0.690	0.700	0.680	0.710	4,372,794	3,032,721	0.6935	0.433	0.427	0.433	0.420	0.439	7,072,536	0.4288	-1.41%
2022-01-11	0	0.710	0.690	0.710	0.690	0.730	2,175,000	1,525,325	0.7013	0.439	0.427	0.439	0.427	0.451	3,517,835	0.4336	-1.39%
2022-01-10	0	0.720	0.710	0.720	0.680	0.720	3,030,000	2,125,950	0.7016	0.445	0.439	0.445	0.420	0.445	4,900,708	0.4338	2.86%
2022-01-07	0	0.700	0.690	0.700	0.670	0.740	5,545,000	3,894,675	0.7024	0.433	0.427	0.433	0.414	0.458	8,968,457	0.4343	2.94%
2022-01-06	0	0.680	0.680	0.690	0.650	0.710	8,185,000	5,468,275	0.6681	0.420	0.420	0.427	0.402	0.439	13,238,381	0.4131	-4.23%
2022-01-05	0	0.710	0.700	0.710	0.700	0.770	9,387,500	6,740,300	0.7180	0.439	0.433	0.439	0.433	0.476	15,183,298	0.4439	-5.33%
2022-01-04	0	0.750	0.750	0.770	0.670	0.830	74,325,000	55,795,475	0.7507	0.464	0.464	0.476	0.414	0.513	120,212,906	0.4641	-42.31%
2022-01-03	1	-	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	0.00%
2021-12-31	0	1.300	1.290	1.300	1.200	1.790	7,945,000	11,074,650	1.3939	0.804	0.798	0.804	0.742	1.107	12,850,206	0.8618	-29.73%
2021-12-30	0	1.850	1.840	1.850	1.770	1.860	520,000	947,650	1.8224	1.144	1.138	1.144	1.094	1.150	841,046	1.1268	1.65%
2021-12-29	0	1.820	1.800	1.850	1.790	1.880	940,000	1,708,700	1.8178	1.125	1.113	1.144	1.107	1.162	1,520,352	1.1239	-3.70%
2021-12-28	0	1.890	1.890	1.900	1.850	1.910	787,500	1,479,825	1.8791	1.169	1.169	1.175	1.144	1.181	1,273,699	1.1618	-2.07%
2021-12-24	0	1.930	1.910	1.940	1.900	1.970	782,500	1,509,425	1.9290	1.193	1.181	1.199	1.175	1.218	1,265,612	1.1926	1.05%
2021-12-23	0	1.910	1.910	1.920	1.870	1.930	1,730,000	3,289,300	1.9013	1.181	1.181	1.187	1.156	1.193	2,798,094	1.1756	4.37%
2021-12-22	0	1.830	1.820	1.830	1.790	1.840	850,000	1,545,175	1.8179	1.131	1.125	1.131	1.107	1.138	1,374,786	1.1239	2.81%
2021-12-21	0	1.780	1.740	1.780	1.700	1.820	717,500	1,266,100	1.7646	1.101	1.076	1.101	1.051	1.125	1,160,481	1.0910	6.59%
2021-12-20	0	1.670	1.670	1.700	1.610	1.740	1,795,000	3,038,050	1.6925	1.033	1.033	1.051	0.995	1.076	2,903,225	1.0464	-5.11%
2021-12-17	0	1.760	1.750	1.760	1.710	1.800	1,130,000	1,977,300	1.7498	1.088	1.082	1.088	1.057	1.113	1,827,657	1.0819	1.15%
2021-12-16	0	1.740	1.720	1.740	1.720	1.830	932,500	1,636,100	1.7545	1.076	1.063	1.076	1.063	1.131	1,508,221	1.0848	-4.40%
2021-12-15	0	1.820	1.820	1.840	1.630	1.840	1,747,500	3,036,175	1.7374	1.125	1.125	1.138	1.008	1.138	2,826,398	1.0742	11.66%
2021-12-14	0	1.630	1.610	1.640	1.620	1.750	605,000	1,000,125	1.6531	1.008	0.995	1.014	1.002	1.082	978,524	1.0221	-7.39%
2021-12-13	0	1.760	1.740	1.760	1.740	1.800	775,000	1,361,225	1.7564	1.088	1.076	1.088	1.076	1.113	1,253,481	1.0860	-2.22%
2021-12-10	0	1.800	1.790	1.800	1.790	1.890	1,225,000	2,211,050	1.8049	1.113	1.107	1.113	1.107	1.169	1,981,309	1.1160	-3.23%
2021-12-09	0	1.860	1.840	1.860	1.830	1.940	2,475,000	4,655,350	1.8809	1.150	1.138	1.150	1.131	1.199	4,003,053	1.1629	-2.62%
2021-12-08	0	1.910	1.910	1.920	1.790	1.980	5,205,000	9,953,700	1.9123	1.181	1.181	1.187	1.107	1.224	8,418,543	1.1824	-2.55%
2021-12-07	0	1.960	1.960	1.970	1.790	2.010	15,060,000	29,008,925	1.9262	1.212	1.212	1.218	1.107	1.243	24,357,973	1.1909	9.50%
2021-12-06	0	1.790	1.790	1.800	1.190	1.870	18,442,500	31,431,650	1.7043	1.107	1.107	1.113	0.736	1.156	29,828,813	1.0537	50.42%
2021-12-03	0	1.190	1.190	1.200	1.140	1.270	3,760,000	4,429,650	1.1781	0.736	0.736	0.742	0.705	0.785	6,081,406	0.7284	-5.56%
2021-12-02	0	1.260	1.260	1.270	1.260	1.320	767,500	986,050	1.2848	0.779	0.779	0.785	0.779	0.816	1,241,351	0.7943	-2.33%
2021-12-01	0	1.290	1.280	1.300	1.290	1.360	1,330,000	1,747,550	1.3139	0.798	0.791	0.804	0.798	0.841	2,151,136	0.8124	-3.01%
2021-11-30	0	1.330	1.310	1.330	1.180	1.410	6,902,500	8,829,025	1.2791	0.822	0.810	0.822	0.730	0.872	11,164,071	0.7908	-5.00%
2021-11-29	0	1.400	1.380	1.400	1.380	1.600	14,315,000	20,688,450	1.4452	0.866	0.853	0.866	0.853	0.989	23,153,014	0.8936	-10.83%
2021-11-26	0	1.570	1.550	1.570	1.550	1.700	2,525,000	4,042,575	1.6010	0.971	0.958	0.971	0.958	1.051	4,083,923	0.9899	-5.99%
2021-11-25	0	1.670	1.670	1.680	1.590	1.690	4,560,000	7,473,275	1.6389	1.033	1.033	1.039	0.983	1.045	7,375,323	1.0133	-1.18%
2021-11-24	0	1.690	1.670	1.690	1.670	1.760	8,010,000	13,601,675	1.6981	1.045	1.033	1.045	1.033	1.088	12,955,336	1.0499	-0.59%
2021-11-23	0	1.700	1.700	1.710	1.690	1.830	7,625,000	13,163,675	1.7264	1.051	1.051	1.057	1.045	1.131	12,332,639	1.0674	-8.11%
2021-11-22	0	1.850	1.830	1.850	1.760	1.950	3,542,500	6,514,525	1.8390	1.144	1.131	1.144	1.088	1.206	5,729,623	1.1370	-6.09%
2021-11-19	0	1.970	1.960	1.970	1.950	1.990	1,477,500	2,917,175	1.9744	1.218	1.212	1.218	1.206	1.230	2,389,702	1.2207	-0.51%
2021-11-18	0	1.980	1.970	1.980	1.960	2.000	1,737,500	3,435,450	1.9772	1.224	1.218	1.224	1.212	1.237	2,810,224	1.2225	-1.00%
2021-11-17	0	2.000	1.990	2.000	1.970	2.010	1,020,000	2,034,425	1.9945	1.237	1.230	1.237	1.218	1.243	1,649,743	1.2332	0.00%
2021-11-16	0	2.000	1.990	2.000	1.950	2.010	3,335,000	6,635,325	1.9896	1.237	1.230	1.237	1.206	1.243	5,394,013	1.2301	-1.96%
2021-11-15	0	2.040	2.010	2.040	2.010	2.060	5,202,500	10,564,575	2.0307	1.261	1.243	1.261	1.243	1.274	8,414,499	1.2555	-0.97%
2021-11-12	0	2.060	2.050	2.060	2.020	2.080	1,697,500	3,490,625	2.0563	1.274	1.267	1.274	1.249	1.286	2,745,529	1.2714	-0.96%
2021-11-11	0	2.080	2.080	2.090	2.040	2.110	2,030,000	4,228,175	2.0828	1.286	1.286	1.292	1.261	1.305	3,283,312	1.2878	0.97%
2021-11-10	0	2.060	2.060	2.070	1.930	2.080	3,822,500	7,713,500	2.0179	1.274	1.274	1.280	1.193	1.286	6,182,494	1.2476	5.64%
2021-11-09	0	1.950	1.940	1.950	1.870	1.970	880,000	1,704,025	1.9364	1.206	1.199	1.206	1.156	1.218	1,423,308	1.1972	2.09%
2021-11-08	0	1.910	1.910	1.940	1.820	1.950	1,940,000	3,700,875	1.9077	1.181	1.181	1.199	1.125	1.206	3,137,747	1.1795	4.95%
2021-11-05	0	1.820	1.800	1.820	1.730	1.960	8,392,500	15,355,150	1.8296	1.125	1.113	1.125	1.070	1.212	13,573,990	1.1312	-7.14%
2021-11-04	0	1.960	1.950	1.960	1.930	2.000	2,900,000	5,662,200	1.9525	1.212	1.206	1.212	1.193	1.237	4,690,446	1.2072	-1.01%
2021-11-03	0	1.980	1.960	1.980	1.930	2.050	7,927,206	15,569,851	1.9641	1.224	1.212	1.224	1.193	1.267	12,821,426	1.2144	-1.49%
2021-11-02	0	2.010	2.010	2.020	2.000	2.160	17,082,500	35,681,575	2.0888	1.243	1.243	1.249	1.237	1.335	27,629,155	1.2914	-6.94%
2021-11-01	0	2.160	2.150	2.160	1.920	2.210	67,880,000	141,533,675	2.0851	1.335	1.329	1.335	1.187	1.366	109,788,793	1.2891	57.66%
2021-10-29	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2021-10-07	0	1.370	1.330	1.370	1.260	1.470	10,432,500	13,921,800	1.3345	0.847	0.822	0.847	0.779	0.909	16,873,477	0.8251	-8.05%
2021-10-06	0	1.490	1.470	1.490	1.460	1.560	3,967,500	5,945,750	1.4986	0.921	0.909	0.921	0.903	0.965	6,417,016	0.9266	-2.61%
2021-10-05	0	1.530	1.520	1.530	1.410	1.560	6,347,500	9,618,775	1.5154	0.946	0.940	0.946	0.872	0.965	10,266,417	0.9369	2.00%
2021-10-04	0	1.500	1.500	1.510	1.290	1.550	13,292,500	19,121,650	1.4385	0.927	0.927	0.934	0.798	0.958	21,499,227	0.8894	1.35%
2021-09-30	0	1.480	1.460	1.480	1.320	1.480	23,942,500	33,776,725	1.4107	0.915	0.903	0.915	0.816	0.915	38,724,487	0.8722	14.73%
2021-09-29	0	1.290	1.270	1.290	1.150	1.290	21,245,000	26,030,875	1.2253	0.798	0.785	0.798	0.711	0.798	34,361,563	0.7576	7.50%
2021-09-28	0	1.200	1.190	1.200	1.050	1.200	33,135,250	37,392,447	1.1285	0.742	0.736	0.742	0.649	0.742	53,592,798	0.6977	13.21%
2021-09-27	0	1.060	1.050	1.060	0.940	1.060	18,020,000	18,244,375	1.0125	0.655	0.649	0.655	0.581	0.655	29,145,463	0.6260	13.98%
2021-09-24	0	0.930	0.930	0.940	0.840	0.930	8,050,000	7,219,575	0.8968	0.575	0.575	0.581	0.519	0.575	13,020,032	0.5545	9.41%
2021-09-23	0	0.850	0.820	0.850	0.830	0.850	2,765,000	2,309,175	0.8351	0.526	0.507	0.526	0.513	0.526	4,472,098	0.5164	2.41%
2021-09-21	0	0.830	0.820	0.830	0.800	0.830	237,500	192,625	0.8111	0.513	0.507	0.513	0.495	0.513	384,131	0.5015	1.22%
2021-09-20	0	0.820	0.810	0.820	0.800	0.830	610,000	497,050	0.8148	0.507	0.501	0.507	0.495	0.513	986,611	0.5038	-2.38%
2021-09-17	0	0.840	0.820	0.840	0.810	0.840	600,000	496,900	0.8282	0.519	0.507	0.519	0.501	0.519	970,437	0.5120	0.00%
2021-09-16	0	0.840	0.820	0.840	0.810	0.860	2,090,000	1,739,800	0.8324	0.519	0.507	0.519	0.501	0.532	3,380,356	0.5147	-1.18%
2021-09-15	0	0.850	0.850	0.860	0.850	0.870	567,500	487,650	0.8593	0.526	0.526	0.532	0.526	0.538	917,872	0.5313	0.00%
2021-09-14	0	0.850	0.850	0.870	0.850	0.880	1,975,000	1,719,200	0.8705	0.526	0.526	0.538	0.526	0.544	3,194,356	0.5382	-3.41%
2021-09-13	0	0.880	0.870	0.880	0.870	0.880	535,000	469,200	0.8770	0.544	0.538	0.544	0.538	0.544	865,306	0.5422	1.15%
2021-09-10	0	0.870	0.870	0.880	0.870	0.880	1,635,000	1,425,375	0.8718	0.538	0.538	0.544	0.538	0.544	2,644,441	0.5390	1.16%
2021-09-09	0	0.860	0.860	0.880	0.860	0.870	1,272,500	1,106,250	0.8694	0.532	0.532	0.544	0.532	0.538	2,058,136	0.5375	0.00%
2021-09-08	0	0.860	0.860	0.870	0.860	0.880	582,500	506,975	0.8703	0.532	0.532	0.538	0.532	0.544	942,133	0.5381	-1.15%
2021-09-07	0	0.870	0.870	0.880	0.860	0.870	747,500	650,300	0.8700	0.538	0.538	0.544	0.532	0.538	1,209,003	0.5379	2.35%
2021-09-06	0	0.850	0.850	0.870	0.840	0.860	967,500	828,350	0.8562	0.526	0.526	0.538	0.519	0.532	1,564,830	0.5294	0.00%
2021-09-03	0	0.850	0.840	0.850	0.840	0.850	147,500	124,900	0.8468	0.526	0.519	0.526	0.519	0.526	238,566	0.5235	0.00%
2021-09-02	0	0.850	0.840	0.850	0.840	0.850	465,000	392,950	0.8451	0.526	0.519	0.526	0.519	0.526	752,089	0.5225	0.00%
2021-09-01	0	0.850	0.840	0.850	0.820	0.850	2,145,000	1,784,725	0.8320	0.526	0.519	0.526	0.507	0.526	3,469,313	0.5144	3.66%
2021-08-31	0	0.820	0.810	0.820	0.810	0.830	1,117,500	915,125	0.8189	0.507	0.501	0.507	0.501	0.513	1,807,439	0.5063	-1.20%
2021-08-30	0	0.830	0.820	0.830	0.810	0.830	462,500	379,175	0.8198	0.513	0.507	0.513	0.501	0.513	748,045	0.5069	0.00%
2021-08-27	0	0.830	0.820	0.830	0.820	0.840	155,000	127,725	0.8240	0.513	0.507	0.513	0.507	0.519	250,696	0.5095	0.00%
2021-08-26	0	0.830	0.820	0.830	0.820	0.840	767,500	638,800	0.8323	0.513	0.507	0.513	0.507	0.519	1,241,351	0.5146	-3.49%
2021-08-25	0	0.860	0.850	0.860	0.850	0.880	1,177,500	1,019,925	0.8662	0.532	0.526	0.532	0.526	0.544	1,904,483	0.5355	-1.15%
2021-08-24	0	0.870	0.860	0.870	0.810	0.890	4,592,500	3,948,575	0.8598	0.538	0.532	0.538	0.501	0.550	7,427,888	0.5316	7.41%
2021-08-23	0	0.810	0.800	0.810	0.800	0.820	2,292,500	1,861,650	0.8121	0.501	0.495	0.501	0.495	0.507	3,707,879	0.5021	1.25%
2021-08-20	0	0.800	0.790	0.800	0.770	0.830	2,847,500	2,234,775	0.7848	0.495	0.488	0.495	0.476	0.513	4,605,533	0.4852	-3.61%
2021-08-19	0	0.830	0.810	0.830	0.820	0.840	882,500	731,450	0.8288	0.513	0.501	0.513	0.507	0.519	1,427,351	0.5125	-3.49%
2021-08-18	0	0.860	0.850	0.860	0.840	0.860	370,000	313,475	0.8472	0.532	0.526	0.532	0.519	0.532	598,436	0.5238	1.18%
2021-08-17	0	0.850	0.830	0.850	0.840	0.860	625,000	531,300	0.8501	0.526	0.513	0.526	0.519	0.532	1,010,872	0.5256	-2.30%
2021-08-16	0	0.870	0.850	0.870	0.850	0.880	492,500	425,675	0.8643	0.538	0.526	0.538	0.526	0.544	796,567	0.5344	1.16%
2021-08-13	0	0.860	0.860	0.870	0.840	0.860	382,500	323,875	0.8467	0.532	0.532	0.538	0.519	0.532	618,654	0.5235	-1.15%
2021-08-12	0	0.870	0.860	0.880	0.860	0.870	227,500	196,000	0.8615	0.538	0.532	0.544	0.532	0.538	367,957	0.5327	-1.14%
2021-08-11	0	0.880	0.870	0.880	0.860	0.890	430,000	375,625	0.8735	0.544	0.538	0.544	0.532	0.550	695,480	0.5401	2.33%
2021-08-10	0	0.860	0.850	0.860	0.840	0.860	775,000	658,425	0.8496	0.532	0.526	0.532	0.519	0.532	1,253,481	0.5253	1.18%
2021-08-09	0	0.850	0.840	0.850	0.840	0.870	2,072,500	1,750,750	0.8448	0.526	0.519	0.526	0.519	0.538	3,352,052	0.5223	-2.30%
2021-08-06	0	0.870	0.860	0.870	0.860	0.890	662,500	573,075	0.8650	0.538	0.532	0.538	0.532	0.550	1,071,524	0.5348	-2.25%
2021-08-05	0	0.890	0.880	0.890	0.870	0.900	395,000	350,350	0.8870	0.550	0.544	0.550	0.538	0.556	638,871	0.5484	0.00%
2021-08-04	0	0.890	0.880	0.890	0.870	0.910	1,095,000	970,250	0.8861	0.550	0.544	0.550	0.538	0.563	1,771,048	0.5478	0.00%
2021-08-03	0	0.890	0.880	0.890	0.880	0.890	400,000	354,400	0.8860	0.550	0.544	0.550	0.544	0.550	646,958	0.5478	-2.20%
2021-08-02	0	0.910	0.890	0.910	0.880	0.910	860,000	767,575	0.8925	0.563	0.550	0.563	0.544	0.563	1,390,960	0.5518	1.11%
2021-07-30	0	0.900	0.880	0.900	0.840	0.910	2,442,500	2,151,825	0.8810	0.556	0.544	0.556	0.519	0.563	3,950,488	0.5447	4.65%
2021-07-29	0	0.860	0.860	0.870	0.840	0.890	1,832,500	1,577,700	0.8610	0.532	0.532	0.538	0.519	0.550	2,963,877	0.5323	-1.15%
2021-07-28	0	0.870	0.850	0.870	0.820	0.870	1,012,500	856,925	0.8463	0.538	0.526	0.538	0.507	0.538	1,637,613	0.5233	6.10%
2021-07-27	0	0.820	0.820	0.830	0.800	0.840	1,202,500	985,525	0.8196	0.507	0.507	0.513	0.495	0.519	1,944,918	0.5067	-4.65%
2021-07-26	0	0.860	0.840	0.860	0.820	0.910	5,005,000	4,346,050	0.8683	0.532	0.519	0.532	0.507	0.563	8,095,063	0.5369	-7.53%
2021-07-23	0	0.930	0.920	0.930	0.910	0.950	1,045,000	965,525	0.9239	0.575	0.569	0.575	0.563	0.587	1,690,178	0.5713	-3.12%
2021-07-22	0	0.960	0.950	0.960	0.920	0.970	2,025,000	1,916,650	0.9465	0.594	0.587	0.594	0.569	0.600	3,275,225	0.5852	5.49%
2021-07-21	0	0.910	0.900	0.910	0.900	0.920	777,500	708,775	0.9116	0.563	0.556	0.563	0.556	0.569	1,257,525	0.5636	0.00%
2021-07-20	0	0.910	0.900	0.910	0.880	0.950	3,412,500	3,107,625	0.9107	0.563	0.556	0.563	0.544	0.587	5,519,361	0.5630	-4.21%
2021-07-19	0	0.950	0.930	0.950	0.930	0.950	502,500	473,400	0.9421	0.587	0.575	0.587	0.575	0.587	812,741	0.5825	0.00%
2021-07-16	0	0.950	0.940	0.950	0.940	0.960	300,000	283,075	0.9436	0.587	0.581	0.587	0.581	0.594	485,219	0.5834	-1.04%
2021-07-15	0	0.960	0.940	0.960	0.930	0.960	407,500	385,425	0.9458	0.594	0.581	0.594	0.575	0.594	659,089	0.5848	1.05%
2021-07-14	0	0.950	0.940	0.950	0.930	0.950	3,587,500	3,341,075	0.9313	0.587	0.581	0.587	0.575	0.587	5,802,406	0.5758	2.15%
2021-07-13	0	0.930	0.930	0.950	0.930	0.980	1,905,000	1,791,200	0.9403	0.575	0.575	0.587	0.575	0.606	3,081,138	0.5813	-4.12%
2021-07-12	0	0.970	0.940	0.970	0.950	1.000	1,897,500	1,830,975	0.9649	0.600	0.581	0.600	0.587	0.618	3,069,008	0.5966	2.11%
2021-07-09	0	0.950	0.940	0.950	0.930	0.950	1,835,000	1,711,250	0.9326	0.587	0.581	0.587	0.575	0.587	2,967,920	0.5766	0.00%
2021-07-08	0	0.950	0.940	0.950	0.940	0.980	922,500	876,600	0.9502	0.587	0.581	0.587	0.581	0.606	1,492,047	0.5875	0.00%
2021-07-07	0	0.950	0.930	0.950	0.930	0.950	642,500	603,300	0.9390	0.587	0.575	0.587	0.575	0.587	1,039,176	0.5806	0.00%
2021-07-06	0	0.950	0.940	0.950	0.920	0.960	715,000	669,600	0.9365	0.587	0.581	0.587	0.569	0.594	1,156,438	0.5790	-1.04%
2021-07-05	0	0.960	0.950	0.960	0.950	0.970	942,500	898,875	0.9537	0.594	0.587	0.594	0.587	0.600	1,524,395	0.5897	0.00%
2021-07-02	0	0.960	0.950	0.960	0.950	0.990	2,750,000	2,634,662	0.9581	0.594	0.587	0.594	0.587	0.612	4,447,837	0.5923	-3.03%
2021-06-30	0	0.990	0.980	0.990	0.980	1.000	1,047,500	1,032,775	0.9859	0.612	0.606	0.612	0.606	0.618	1,694,222	0.6096	1.02%
2021-06-29	0	0.980	0.970	0.980	0.960	0.980	1,252,500	1,219,900	0.9740	0.606	0.600	0.606	0.594	0.606	2,025,788	0.6022	1.03%
2021-06-28	0	0.970	0.970	0.980	0.960	0.990	1,070,000	1,043,550	0.9753	0.600	0.600	0.606	0.594	0.612	1,730,613	0.6030	-1.02%
2021-06-25	0	0.980	0.970	0.980	0.960	0.990	2,130,000	2,067,575	0.9707	0.606	0.600	0.606	0.594	0.612	3,445,052	0.6002	-1.01%
2021-06-24	0	0.990	0.980	0.990	0.980	1.000	1,660,000	1,639,450	0.9876	0.612	0.606	0.612	0.606	0.618	2,684,876	0.6106	-1.00%
2021-06-23	0	1.000	0.980	1.000	0.950	1.000	2,762,500	2,689,700	0.9736	0.618	0.606	0.618	0.587	0.618	4,468,055	0.6020	4.13%
2021-06-22	0	1.000	1.000	1.010	1.000	1.050	4,500,000	4,569,400	1.0154	0.594	0.594	0.600	0.594	0.623	7,579,172	0.6029	-3.85%
2021-06-21	0	1.040	1.020	1.040	0.990	1.040	7,045,000	7,148,275	1.0147	0.617	0.606	0.617	0.588	0.617	11,865,615	0.6024	0.97%
2021-06-18	0	1.030	1.020	1.030	0.990	1.080	6,697,500	6,854,275	1.0234	0.612	0.606	0.612	0.588	0.641	11,280,334	0.6076	-4.63%
2021-06-17	0	1.080	1.060	1.080	1.030	1.090	2,197,500	2,316,150	1.0540	0.641	0.629	0.641	0.612	0.647	3,701,162	0.6258	0.00%
2021-06-16	0	1.080	1.060	1.080	1.060	1.080	1,267,500	1,355,425	1.0694	0.641	0.629	0.641	0.629	0.641	2,134,800	0.6349	-0.92%
2021-06-15	0	1.090	1.060	1.090	1.040	1.090	6,265,000	6,672,450	1.0650	0.647	0.629	0.647	0.617	0.647	10,551,892	0.6323	0.00%
2021-06-11	0	1.090	1.080	1.090	1.080	1.180	5,610,000	6,177,900	1.1012	0.647	0.641	0.647	0.641	0.701	9,448,701	0.6538	-6.03%
2021-06-10	0	1.160	1.150	1.160	1.140	1.210	7,180,000	8,356,950	1.1639	0.689	0.683	0.689	0.677	0.718	12,092,990	0.6911	-3.33%
2021-06-09	0	1.200	1.190	1.200	1.180	1.270	10,022,500	12,294,925	1.2267	0.712	0.707	0.712	0.701	0.754	16,880,500	0.7284	-2.44%
2021-06-08	0	1.230	1.220	1.230	1.150	1.250	16,942,500	20,431,400	1.2059	0.730	0.724	0.730	0.683	0.742	28,535,583	0.7160	4.24%
2021-06-07	0	1.180	1.170	1.180	1.040	1.240	20,640,000	24,030,775	1.1643	0.701	0.695	0.701	0.617	0.736	34,763,136	0.6913	10.28%
2021-06-04	0	1.070	1.050	1.070	1.040	1.090	2,467,500	2,619,775	1.0617	0.635	0.623	0.635	0.617	0.647	4,155,913	0.6304	-1.83%
2021-06-03	0	1.090	1.080	1.090	1.000	1.130	10,192,500	10,873,225	1.0668	0.647	0.641	0.647	0.594	0.671	17,166,825	0.6334	7.92%
2021-06-02	0	1.010	0.990	1.010	0.990	1.030	1,562,500	1,573,125	1.0068	0.600	0.588	0.600	0.588	0.612	2,631,657	0.5978	1.00%
2021-06-01	0	1.000	0.980	1.000	0.970	1.000	727,500	716,375	0.9847	0.594	0.582	0.594	0.576	0.594	1,225,299	0.5847	1.01%
2021-05-31	0	0.990	0.990	1.000	0.980	1.000	1,257,500	1,242,550	0.9881	0.588	0.588	0.594	0.582	0.594	2,117,958	0.5867	-1.00%
2021-05-28	0	1.000	0.970	0.990	0.970	1.000	1,362,500	1,345,650	0.9876	0.594	0.576	0.588	0.576	0.594	2,294,805	0.5864	0.00%
2021-05-27	0	1.000	0.990	1.000	0.980	1.020	1,500,000	1,501,800	1.0012	0.594	0.588	0.594	0.582	0.606	2,526,391	0.5944	0.00%
2021-05-26	0	1.000	0.990	1.000	0.940	1.000	1,732,500	1,695,975	0.9789	0.594	0.588	0.594	0.558	0.594	2,917,981	0.5812	5.26%
2021-05-25	0	0.950	0.940	0.950	0.940	0.970	622,500	588,775	0.9458	0.564	0.558	0.564	0.558	0.576	1,048,452	0.5616	-1.04%
2021-05-24	0	0.960	0.950	0.960	0.940	0.970	1,705,000	1,615,800	0.9477	0.570	0.564	0.570	0.558	0.576	2,871,664	0.5627	-1.03%
2021-05-21	0	0.970	0.950	0.970	0.950	0.980	2,845,000	2,730,125	0.9596	0.576	0.564	0.576	0.564	0.582	4,791,721	0.5698	-1.02%
2021-05-20	0	0.980	0.970	0.980	0.960	1.030	2,480,000	2,437,450	0.9828	0.582	0.576	0.582	0.570	0.612	4,176,966	0.5835	1.03%
2021-05-18	0	0.970	0.970	0.980	0.960	0.980	1,232,500	1,195,700	0.9701	0.576	0.576	0.582	0.570	0.582	2,075,851	0.5760	2.11%
2021-05-17	0	0.950	0.940	0.950	0.940	0.970	1,270,000	1,218,650	0.9596	0.564	0.558	0.564	0.558	0.576	2,139,011	0.5697	-2.06%
2021-05-14	0	0.970	0.950	0.970	0.930	0.990	925,000	878,900	0.9502	0.576	0.564	0.576	0.552	0.588	1,557,941	0.5641	3.19%
2021-05-13	0	0.940	0.940	0.960	0.930	0.960	1,327,500	1,255,675	0.9459	0.558	0.558	0.570	0.552	0.570	2,235,856	0.5616	-2.08%
2021-05-12	0	0.960	0.950	0.960	0.940	0.970	1,347,500	1,285,275	0.9538	0.570	0.564	0.570	0.558	0.576	2,269,541	0.5663	0.00%
2021-05-11	0	0.960	0.960	0.970	0.950	0.980	2,702,500	2,596,225	0.9607	0.570	0.570	0.576	0.564	0.582	4,551,714	0.5704	-4.00%
2021-05-10	0	1.000	0.990	1.000	0.990	1.010	1,102,500	1,100,550	0.9982	0.594	0.588	0.594	0.588	0.600	1,856,897	0.5927	1.01%
2021-05-07	0	0.990	0.990	1.000	0.990	1.030	2,810,000	2,833,950	1.0085	0.588	0.588	0.594	0.588	0.612	4,732,772	0.5988	-2.94%
2021-05-06	0	1.020	1.010	1.020	1.010	1.050	1,280,000	1,301,550	1.0168	0.606	0.600	0.606	0.600	0.623	2,155,853	0.6037	-1.92%
2021-05-05	0	1.040	1.020	1.040	1.020	1.050	2,622,500	2,709,800	1.0333	0.617	0.606	0.617	0.606	0.623	4,416,973	0.6135	-1.89%
2021-05-04	0	1.060	1.040	1.060	1.020	1.090	4,437,500	4,664,700	1.0512	0.629	0.617	0.629	0.606	0.647	7,473,906	0.6241	-0.93%
2021-05-03	0	1.070	1.050	1.070	1.040	1.100	1,645,000	1,755,000	1.0669	0.635	0.623	0.635	0.617	0.653	2,770,608	0.6334	-0.93%
2021-04-30	0	1.080	1.060	1.090	1.050	1.080	440,000	469,775	1.0677	0.641	0.629	0.647	0.623	0.641	741,075	0.6339	0.93%
2021-04-29	0	1.070	1.060	1.080	1.050	1.090	1,480,000	1,574,575	1.0639	0.635	0.629	0.641	0.623	0.647	2,492,705	0.6317	-1.83%
2021-04-28	0	1.090	1.080	1.090	1.080	1.130	1,355,000	1,479,825	1.0921	0.647	0.641	0.647	0.641	0.671	2,282,173	0.6484	-2.68%
2021-04-27	0	1.120	1.100	1.120	1.090	1.150	1,560,000	1,736,975	1.1134	0.665	0.653	0.665	0.647	0.683	2,627,446	0.6611	2.75%
2021-04-26	0	1.090	1.080	1.090	1.070	1.140	982,500	1,082,200	1.1015	0.647	0.641	0.647	0.635	0.677	1,654,786	0.6540	1.87%
2021-04-23	0	1.070	1.070	1.090	1.070	1.100	1,317,500	1,431,350	1.0864	0.635	0.635	0.647	0.635	0.653	2,219,013	0.6450	-1.83%
2021-04-22	0	1.090	1.090	1.100	1.090	1.120	522,500	575,900	1.1022	0.647	0.647	0.653	0.647	0.665	880,026	0.6544	-0.91%
2021-04-21	0	1.100	1.090	1.100	1.090	1.130	2,937,500	3,226,525	1.0984	0.653	0.647	0.653	0.647	0.671	4,947,515	0.6522	-2.65%
2021-04-20	0	1.130	1.130	1.160	1.120	1.190	795,000	915,850	1.1520	0.671	0.671	0.689	0.665	0.707	1,338,987	0.6840	-4.24%
2021-04-19	0	1.180	1.150	1.180	1.110	1.190	1,162,500	1,343,500	1.1557	0.701	0.683	0.701	0.659	0.707	1,957,953	0.6862	6.31%
2021-04-16	0	1.110	1.110	1.120	1.100	1.120	245,000	273,175	1.1150	0.659	0.659	0.665	0.653	0.665	412,644	0.6620	-0.89%
2021-04-15	0	1.120	1.120	1.140	1.110	1.140	4,242,500	4,795,150	1.1303	0.665	0.665	0.677	0.659	0.677	7,145,475	0.6711	-0.88%
2021-04-14	0	1.130	1.120	1.130	1.100	1.170	1,195,000	1,362,425	1.1401	0.671	0.665	0.671	0.653	0.695	2,012,691	0.6769	0.00%
2021-04-13	0	1.130	1.120	1.130	1.070	1.140	3,192,500	3,511,925	1.1001	0.671	0.665	0.671	0.635	0.677	5,377,001	0.6531	1.80%
2021-04-12	0	1.110	1.110	1.120	1.110	1.170	3,512,500	3,975,875	1.1319	0.659	0.659	0.665	0.659	0.695	5,915,965	0.6721	-3.48%
2021-04-09	0	1.150	1.140	1.150	1.120	1.180	1,842,500	2,106,025	1.1430	0.683	0.677	0.683	0.665	0.701	3,103,250	0.6787	-1.71%
2021-04-08	0	1.170	1.160	1.170	1.160	1.220	1,242,500	1,454,975	1.1710	0.695	0.689	0.695	0.689	0.724	2,092,694	0.6953	-2.50%
2021-04-07	0	1.200	1.180	1.200	1.170	1.250	5,277,500	6,332,025	1.1998	0.712	0.701	0.712	0.695	0.742	8,888,684	0.7124	-4.00%
2021-04-01	0	1.250	1.230	1.250	1.210	1.260	2,951,500	3,647,840	1.2359	0.742	0.730	0.742	0.718	0.748	4,971,095	0.7338	-3.10%
2021-03-31	0	1.290	1.280	1.290	1.230	1.330	3,390,000	4,296,725	1.2675	0.766	0.760	0.766	0.730	0.790	5,709,643	0.7525	-1.53%
2021-03-30	0	1.310	1.300	1.310	1.280	1.360	3,780,000	5,008,950	1.3251	0.778	0.772	0.778	0.760	0.807	6,366,504	0.7868	0.00%
2021-03-29	0	1.310	1.280	1.310	1.270	1.340	1,615,000	2,119,050	1.3121	0.778	0.760	0.778	0.754	0.796	2,720,081	0.7790	-0.76%
2021-03-26	0	1.320	1.280	1.320	1.230	1.460	20,245,000	26,447,000	1.3063	0.784	0.760	0.784	0.730	0.867	34,097,853	0.7756	4.76%
2021-03-25	0	1.260	1.240	1.260	1.190	1.290	10,720,000	13,023,200	1.2149	0.748	0.736	0.748	0.707	0.766	18,055,272	0.7213	1.61%
2021-03-24	0	1.240	1.230	1.240	1.220	1.350	3,717,500	4,736,575	1.2741	0.736	0.730	0.736	0.724	0.802	6,261,238	0.7565	-6.77%
2021-03-23	0	1.330	1.310	1.330	1.260	1.460	5,275,000	7,166,575	1.3586	0.790	0.778	0.790	0.748	0.867	8,884,474	0.8066	-4.32%
2021-03-22	0	1.390	1.390	1.410	1.380	1.540	13,137,500	19,153,375	1.4579	0.825	0.825	0.837	0.819	0.914	22,126,972	0.8656	-2.80%
2021-03-19	0	1.430	1.400	1.430	1.340	1.450	3,905,000	5,526,600	1.4153	0.849	0.831	0.849	0.796	0.861	6,577,037	0.8403	0.00%
2021-03-18	0	1.430	1.390	1.430	1.360	1.470	6,262,500	8,871,075	1.4165	0.849	0.825	0.849	0.807	0.873	10,547,681	0.8410	2.88%
2021-03-17	0	1.390	1.360	1.390	1.330	1.430	3,500,000	4,820,600	1.3773	0.825	0.807	0.825	0.790	0.849	5,894,912	0.8178	1.46%
2021-03-16	0	1.370	1.330	1.370	1.310	1.400	2,095,000	2,857,200	1.3638	0.813	0.790	0.813	0.778	0.831	3,528,526	0.8097	2.24%
2021-03-15	0	1.340	1.300	1.340	1.300	1.400	2,252,500	3,041,100	1.3501	0.796	0.772	0.796	0.772	0.831	3,793,797	0.8016	3.08%
2021-03-12	0	1.300	1.290	1.300	1.220	1.420	7,087,500	9,234,300	1.3029	0.772	0.766	0.772	0.724	0.843	11,937,196	0.7736	6.56%
2021-03-11	0	1.220	1.210	1.220	1.090	1.230	2,385,000	2,752,550	1.1541	0.724	0.718	0.724	0.647	0.730	4,016,961	0.6852	7.96%
2021-03-10	0	1.130	1.110	1.130	1.080	1.140	1,327,500	1,468,925	1.1065	0.671	0.659	0.671	0.641	0.677	2,235,856	0.6570	2.73%
2021-03-09	0	1.100	1.050	1.100	1.050	1.150	2,945,000	3,192,100	1.0839	0.653	0.623	0.653	0.623	0.683	4,960,147	0.6435	-4.35%
2021-03-08	0	1.150	1.110	1.150	1.110	1.290	1,942,500	2,306,025	1.1871	0.683	0.659	0.683	0.659	0.766	3,271,676	0.7048	-7.26%
2021-03-05	0	1.240	1.240	1.250	1.240	1.360	2,955,000	3,770,025	1.2758	0.736	0.736	0.742	0.736	0.807	4,976,990	0.7575	-9.49%
2021-03-04	0	1.370	1.360	1.370	1.340	1.410	512,500	695,850	1.3578	0.813	0.807	0.813	0.796	0.837	863,183	0.8061	-3.52%
2021-03-03	0	1.420	1.400	1.430	1.370	1.430	855,000	1,203,675	1.4078	0.843	0.831	0.849	0.813	0.849	1,440,043	0.8359	2.90%
2021-03-02	0	1.380	1.380	1.400	1.360	1.480	4,680,000	6,568,175	1.4035	0.819	0.819	0.831	0.807	0.879	7,882,339	0.8333	0.73%
2021-03-01	0	1.370	1.350	1.370	1.350	1.400	1,537,500	2,102,700	1.3676	0.813	0.802	0.813	0.802	0.831	2,589,550	0.8120	2.24%
2021-02-26	0	1.340	1.310	1.340	1.320	1.390	1,550,000	2,079,175	1.3414	0.796	0.778	0.796	0.784	0.825	2,610,604	0.7964	-4.29%
2021-02-25	0	1.400	1.390	1.400	1.370	1.490	4,822,500	6,835,600	1.4174	0.831	0.825	0.831	0.813	0.885	8,122,346	0.8416	2.94%
2021-02-24	0	1.360	1.320	1.360	1.300	1.470	2,842,500	3,861,525	1.3585	0.807	0.784	0.807	0.772	0.873	4,787,510	0.8066	-4.90%
2021-02-23	0	1.430	1.420	1.430	1.420	1.470	942,500	1,358,725	1.4416	0.849	0.843	0.849	0.843	0.873	1,587,415	0.8559	-0.69%
2021-02-22	0	1.440	1.410	1.450	1.400	1.520	3,885,000	5,670,825	1.4597	0.855	0.837	0.861	0.831	0.902	6,543,352	0.8667	-1.37%
2021-02-19	0	1.460	1.450	1.460	1.430	1.490	1,195,000	1,733,100	1.4503	0.867	0.861	0.867	0.849	0.885	2,012,691	0.8611	0.00%
2021-02-18	0	1.460	1.450	1.460	1.420	1.520	2,937,500	4,295,200	1.4622	0.867	0.861	0.867	0.843	0.902	4,947,515	0.8682	-2.01%
2021-02-17	0	1.490	1.490	1.500	1.470	1.550	5,050,000	7,572,125	1.4994	0.885	0.885	0.891	0.873	0.920	8,505,515	0.8903	-1.97%
2021-02-16	0	1.520	1.500	1.520	1.330	1.570	12,785,000	18,959,450	1.4829	0.902	0.891	0.902	0.790	0.932	21,533,270	0.8805	10.14%
2021-02-11	0	1.380	1.360	1.380	1.320	1.380	2,212,500	2,999,950	1.3559	0.819	0.807	0.819	0.784	0.819	3,726,426	0.8050	2.99%
2021-02-10	0	1.340	1.340	1.350	1.310	1.370	3,962,500	5,322,575	1.3432	0.796	0.796	0.802	0.778	0.813	6,673,882	0.7975	2.29%
2021-02-09	0	1.310	1.300	1.310	1.210	1.330	6,535,000	8,425,275	1.2893	0.778	0.772	0.778	0.718	0.790	11,006,642	0.7655	6.50%
2021-02-08	0	1.230	1.210	1.230	1.190	1.240	1,565,000	1,899,450	1.2137	0.730	0.718	0.730	0.707	0.736	2,635,868	0.7206	1.65%
2021-02-05	0	1.210	1.200	1.220	1.190	1.240	1,311,000	1,591,460	1.2139	0.718	0.712	0.724	0.707	0.736	2,208,065	0.7207	-1.63%
2021-02-04	0	1.230	1.210	1.230	1.190	1.250	1,770,000	2,165,100	1.2232	0.730	0.718	0.730	0.707	0.742	2,981,141	0.7263	-0.81%
2021-02-03	0	1.240	1.220	1.240	1.170	1.250	2,702,500	3,248,500	1.2020	0.736	0.724	0.736	0.695	0.742	4,551,714	0.7137	3.33%
2021-02-02	0	1.200	1.190	1.200	1.190	1.210	1,137,500	1,365,200	1.2002	0.712	0.707	0.712	0.707	0.718	1,915,846	0.7126	1.69%
2021-02-01	0	1.180	1.180	1.190	1.170	1.250	2,492,500	2,981,825	1.1963	0.701	0.701	0.707	0.695	0.742	4,198,019	0.7103	-4.84%
2021-01-29	0	1.240	1.230	1.250	1.230	1.280	3,262,500	4,104,275	1.2580	0.736	0.730	0.742	0.730	0.760	5,494,900	0.7469	-1.59%
2021-01-28	0	1.260	1.250	1.260	1.190	1.290	6,127,500	7,662,050	1.2504	0.748	0.742	0.748	0.707	0.766	10,320,306	0.7424	0.80%
2021-01-27	0	1.250	1.250	1.260	1.170	1.250	4,067,500	4,893,175	1.2030	0.742	0.742	0.748	0.695	0.742	6,850,729	0.7143	5.04%
2021-01-26	0	1.190	1.180	1.190	1.140	1.210	3,035,000	3,580,500	1.1797	0.707	0.701	0.707	0.677	0.718	5,111,730	0.7004	-0.83%
2021-01-25	0	1.200	1.190	1.200	1.150	1.220	3,617,500	4,304,850	1.1900	0.712	0.707	0.712	0.683	0.724	6,092,812	0.7065	1.69%
2021-01-22	0	1.180	1.170	1.180	1.080	1.240	10,990,000	12,842,650	1.1686	0.701	0.695	0.701	0.641	0.736	18,510,022	0.6938	8.26%
2021-01-21	0	1.090	1.080	1.090	1.070	1.100	2,710,000	2,929,400	1.0810	0.647	0.641	0.647	0.635	0.653	4,564,346	0.6418	0.00%
2021-01-20	0	1.090	1.090	1.100	1.060	1.100	2,330,000	2,513,100	1.0786	0.647	0.647	0.653	0.629	0.653	3,924,327	0.6404	2.83%
2021-01-19	0	1.060	1.060	1.070	1.050	1.110	2,272,500	2,444,725	1.0758	0.629	0.629	0.635	0.623	0.659	3,827,482	0.6387	-2.75%
2021-01-18	0	1.090	1.080	1.090	1.060	1.100	1,295,000	1,409,650	1.0885	0.647	0.641	0.647	0.629	0.653	2,181,117	0.6463	0.00%
2021-01-15	0	1.090	1.080	1.090	1.060	1.130	1,402,500	1,523,400	1.0862	0.647	0.641	0.647	0.629	0.671	2,362,175	0.6449	0.00%
2021-01-14	0	1.090	1.070	1.090	1.030	1.090	2,140,000	2,248,275	1.0506	0.647	0.635	0.647	0.612	0.647	3,604,317	0.6238	3.81%
2021-01-13	0	1.050	1.040	1.050	1.040	1.060	1,210,000	1,264,075	1.0447	0.623	0.617	0.623	0.617	0.629	2,037,955	0.6203	-0.94%
2021-01-12	0	1.060	1.040	1.060	1.030	1.060	1,780,000	1,861,900	1.0460	0.629	0.617	0.629	0.612	0.629	2,997,984	0.6211	0.95%
2021-01-11	0	1.050	1.030	1.050	1.020	1.080	1,795,000	1,872,550	1.0432	0.623	0.612	0.623	0.606	0.641	3,023,247	0.6194	0.00%
2021-01-08	0	1.050	1.040	1.050	1.030	1.060	1,472,500	1,544,400	1.0488	0.623	0.617	0.623	0.612	0.629	2,480,074	0.6227	0.00%
2021-01-07	0	1.050	1.040	1.050	1.040	1.130	2,262,500	2,432,325	1.0751	0.623	0.617	0.623	0.617	0.671	3,810,639	0.6383	-2.78%
2021-01-06	0	1.080	1.080	1.090	1.010	1.160	12,132,500	13,260,800	1.0930	0.641	0.641	0.647	0.600	0.689	20,434,290	0.6489	6.93%
2021-01-05	0	1.010	1.000	1.020	0.990	1.020	2,485,000	2,501,550	1.0067	0.600	0.594	0.606	0.588	0.606	4,185,387	0.5977	-2.88%
2021-01-04	0	1.040	1.030	1.050	1.020	1.060	1,342,500	1,393,175	1.0377	0.617	0.612	0.623	0.606	0.629	2,261,120	0.6161	-1.89%
2020-12-31	0	1.060	1.050	1.060	1.010	1.060	1,217,500	1,261,825	1.0364	0.629	0.623	0.629	0.600	0.629	2,050,587	0.6153	2.91%
2020-12-30	0	1.030	1.030	1.040	1.020	1.060	1,897,500	1,958,100	1.0319	0.612	0.612	0.617	0.606	0.629	3,195,884	0.6127	-2.83%
2020-12-29	0	1.060	1.050	1.060	1.030	1.080	2,090,000	2,192,175	1.0489	0.629	0.623	0.629	0.612	0.641	3,520,104	0.6228	-1.85%
2020-12-28	0	1.080	1.040	1.080	1.040	1.080	1,380,000	1,461,575	1.0591	0.641	0.617	0.641	0.617	0.641	2,324,279	0.6288	0.00%
2020-12-24	0	1.080	1.060	1.080	1.050	1.090	717,500	763,250	1.0638	0.641	0.629	0.641	0.623	0.647	1,208,457	0.6316	-0.92%
2020-12-23	0	1.090	1.070	1.090	1.040	1.090	1,625,000	1,734,750	1.0675	0.647	0.635	0.647	0.617	0.647	2,736,923	0.6338	0.00%
2020-12-22	0	1.090	1.070	1.090	1.060	1.110	2,040,000	2,203,200	1.0800	0.647	0.635	0.647	0.629	0.659	3,435,891	0.6412	-1.80%
2020-12-21	0	1.110	1.110	1.130	1.060	1.140	2,745,000	3,056,250	1.1134	0.659	0.659	0.671	0.629	0.677	4,623,295	0.6611	1.83%
2020-12-18	0	1.090	1.070	1.090	1.050	1.090	4,080,000	4,371,750	1.0715	0.647	0.635	0.647	0.623	0.647	6,871,783	0.6362	0.00%
2020-12-17	0	1.090	1.090	1.100	1.050	1.140	3,442,500	3,729,675	1.0834	0.647	0.647	0.653	0.623	0.677	5,798,067	0.6433	1.87%
2020-12-16	0	1.070	1.070	1.080	0.990	1.100	5,215,000	5,551,575	1.0645	0.635	0.635	0.641	0.588	0.653	8,783,418	0.6321	7.00%
2020-12-15	0	1.000	1.000	1.010	0.900	1.040	6,219,500	6,203,385	0.9974	0.594	0.594	0.600	0.534	0.617	10,475,258	0.5922	8.70%
2020-12-14	0	0.920	0.920	0.930	0.870	0.940	1,317,500	1,203,850	0.9137	0.546	0.546	0.552	0.517	0.558	2,219,013	0.5425	4.55%
2020-12-11	0	0.880	0.870	0.890	0.870	0.900	1,570,000	1,396,500	0.8895	0.522	0.517	0.528	0.517	0.534	2,644,289	0.5281	-3.30%
2020-12-10	0	0.910	0.900	0.910	0.870	0.920	2,090,000	1,873,300	0.8963	0.540	0.534	0.540	0.517	0.546	3,520,104	0.5322	0.00%
2020-12-09	0	0.910	0.910	0.930	0.900	0.940	1,587,500	1,467,125	0.9242	0.540	0.540	0.552	0.534	0.558	2,673,763	0.5487	0.00%
2020-12-08	0	0.910	0.910	0.930	0.900	1.030	9,220,000	8,728,475	0.9467	0.540	0.540	0.552	0.534	0.612	15,528,881	0.5621	-11.65%
2020-12-07	0	1.030	1.030	1.040	1.030	1.110	2,517,500	2,651,425	1.0532	0.612	0.612	0.617	0.612	0.659	4,240,126	0.6253	-8.04%
2020-12-04	0	1.120	1.100	1.120	1.100	1.130	1,570,000	1,744,800	1.1113	0.665	0.653	0.665	0.653	0.671	2,644,289	0.6598	-1.75%
2020-12-03	0	1.140	1.140	1.150	1.110	1.140	1,780,000	2,003,525	1.1256	0.677	0.677	0.683	0.659	0.677	2,997,984	0.6683	0.00%
2020-12-02	0	1.140	1.130	1.150	1.110	1.160	972,500	1,099,575	1.1307	0.677	0.671	0.683	0.659	0.689	1,637,943	0.6713	0.00%
2020-12-01	0	1.140	1.140	1.160	1.100	1.260	7,102,500	8,437,850	1.1880	0.677	0.677	0.689	0.653	0.748	11,962,460	0.7054	1.79%
2020-11-30	0	1.120	1.120	1.130	1.110	1.170	1,907,500	2,151,075	1.1277	0.665	0.665	0.671	0.659	0.695	3,212,727	0.6695	-4.27%
2020-11-27	0	1.170	1.160	1.170	1.100	1.190	2,787,500	3,170,100	1.1373	0.695	0.689	0.695	0.653	0.707	4,694,876	0.6752	3.54%
2020-11-26	0	1.130	1.120	1.130	1.100	1.170	3,950,000	4,441,525	1.1244	0.671	0.665	0.671	0.653	0.695	6,652,829	0.6676	-2.59%
2020-11-25	0	1.160	1.160	1.180	1.150	1.300	8,207,500	9,924,375	1.2092	0.689	0.689	0.701	0.683	0.772	13,823,568	0.7179	-10.08%
2020-11-24	0	1.290	1.290	1.300	1.290	1.310	2,362,500	3,072,125	1.3004	0.766	0.766	0.772	0.766	0.778	3,979,065	0.7721	-2.27%
2020-11-23	0	1.320	1.310	1.320	1.310	1.350	1,190,000	1,575,950	1.3243	0.784	0.778	0.784	0.778	0.802	2,004,270	0.7863	-2.22%
2020-11-20	0	1.350	1.340	1.350	1.320	1.370	1,642,500	2,190,700	1.3338	0.802	0.796	0.802	0.784	0.813	2,766,398	0.7919	-0.74%
2020-11-19	0	1.360	1.350	1.360	1.300	1.360	1,852,898	2,462,675	1.3291	0.807	0.802	0.807	0.772	0.807	3,120,763	0.7891	2.26%
2020-11-18	0	1.330	1.320	1.330	1.320	1.340	1,000,000	1,327,925	1.3279	0.790	0.784	0.790	0.784	0.796	1,684,260	0.7884	-0.75%
2020-11-17	0	1.340	1.330	1.340	1.320	1.360	960,000	1,282,850	1.3363	0.796	0.790	0.796	0.784	0.807	1,616,890	0.7934	0.00%
2020-11-16	0	1.340	1.330	1.340	1.310	1.420	4,677,500	6,387,000	1.3655	0.796	0.790	0.796	0.778	0.843	7,878,128	0.8107	1.52%
2020-11-13	0	1.320	1.320	1.330	1.300	1.330	1,252,500	1,646,000	1.3142	0.784	0.784	0.790	0.772	0.790	2,109,536	0.7803	0.00%
2020-11-12	0	1.320	1.320	1.330	1.300	1.360	4,132,500	5,423,650	1.3124	0.784	0.784	0.790	0.772	0.807	6,960,206	0.7792	0.76%
2020-11-11	0	1.310	1.310	1.320	1.310	1.410	6,272,500	8,411,425	1.3410	0.778	0.778	0.784	0.778	0.837	10,564,524	0.7962	-6.43%
2020-11-10	0	1.400	1.390	1.400	1.390	1.420	3,550,000	4,962,800	1.3980	0.831	0.825	0.831	0.825	0.843	5,979,125	0.8300	-0.71%
2020-11-09	0	1.410	1.400	1.410	1.400	1.450	4,452,500	6,277,925	1.4100	0.837	0.831	0.837	0.831	0.861	7,499,170	0.8371	-0.70%
2020-11-06	0	1.420	1.410	1.420	1.400	1.480	2,950,000	4,211,250	1.4275	0.843	0.837	0.843	0.831	0.879	4,968,568	0.8476	-0.70%
2020-11-05	0	1.430	1.430	1.440	1.370	1.450	7,730,000	10,981,325	1.4206	0.849	0.849	0.855	0.813	0.861	13,019,333	0.8435	6.72%
2020-11-04	0	1.340	1.330	1.350	1.300	1.390	7,745,000	10,464,175	1.3511	0.796	0.790	0.802	0.772	0.825	13,044,597	0.8022	2.29%
2020-11-03	0	1.310	1.300	1.310	1.290	1.400	7,857,500	10,445,400	1.3294	0.778	0.772	0.778	0.766	0.831	13,234,076	0.7893	-5.76%
2020-11-02	0	1.390	1.380	1.390	1.360	1.440	4,142,500	5,766,550	1.3920	0.825	0.819	0.825	0.807	0.855	6,977,049	0.8265	-0.71%
2020-10-30	0	1.400	1.400	1.410	1.380	1.520	15,187,500	22,047,925	1.4517	0.831	0.831	0.837	0.819	0.902	25,579,705	0.8619	1.45%
2020-10-29	0	1.380	1.380	1.390	1.350	1.450	10,430,000	14,477,075	1.3880	0.819	0.819	0.825	0.802	0.861	17,566,836	0.8241	-2.82%
2020-10-28	0	1.420	1.420	1.430	1.410	1.590	14,567,500	21,799,975	1.4965	0.843	0.843	0.849	0.837	0.944	24,535,464	0.8885	-5.33%
2020-10-27	0	1.500	1.500	1.510	1.500	1.640	26,750,200	41,178,069	1.5394	0.891	0.891	0.897	0.891	0.974	45,054,304	0.9140	-11.76%
2020-10-23	0	1.700	1.690	1.700	1.700	1.850	31,685,000	55,626,925	1.7556	1.009	1.003	1.009	1.009	1.098	53,365,792	1.0424	-3.41%
2020-10-22	0	1.760	1.760	1.770	1.760	2.060	178,325,000	355,661,847	1.9945	1.045	1.045	1.051	1.045	1.223	300,345,744	1.1842

---

Webb-site Database - Powered By Linux Group

Back to top

---