Prices and Webb-site Total Returns

STAR SHINE HOLDINGS GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01440	2021-01-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	7.680	7.680	7.700	7.680	8.950	960,000	7,779,112	8.1032	7.680	7.680	7.700	7.680	8.950	960,000	8.1032	-3.76%
2026-02-03	0	7.980	7.860	7.980	7.800	7.980	585,000	4,625,650	7.9071	7.980	7.860	7.980	7.800	7.980	585,000	7.9071	1.27%
2026-02-02	0	7.880	7.800	7.880	7.460	7.950	577,500	4,408,850	7.6344	7.880	7.800	7.880	7.460	7.950	577,500	7.6344	4.10%
2026-01-30	0	7.570	7.410	7.570	7.350	7.590	1,252,500	9,348,475	7.4639	7.570	7.410	7.570	7.350	7.590	1,252,500	7.4639	1.20%
2026-01-29	0	7.480	7.360	7.490	7.210	7.560	1,265,000	9,384,125	7.4183	7.480	7.360	7.490	7.210	7.560	1,265,000	7.4183	0.40%
2026-01-28	0	7.450	7.390	7.470	7.360	7.760	1,260,000	9,404,075	7.4636	7.450	7.390	7.470	7.360	7.760	1,260,000	7.4636	-4.49%
2026-01-27	0	7.800	7.560	7.910	7.270	7.940	5,137,500	39,036,200	7.5983	7.800	7.560	7.910	7.270	7.940	5,137,500	7.5983	6.12%
2026-01-26	0	7.350	7.250	7.520	7.200	7.500	1,262,500	9,261,000	7.3354	7.350	7.250	7.520	7.200	7.500	1,262,500	7.3354	0.41%
2026-01-23	0	7.320	7.250	7.610	7.130	7.450	1,235,000	9,055,175	7.3321	7.320	7.250	7.610	7.130	7.450	1,235,000	7.3321	0.41%
2026-01-22	0	7.290	7.130	7.230	7.150	7.300	530,000	3,828,400	7.2234	7.290	7.130	7.230	7.150	7.300	530,000	7.2234	-2.93%
2026-01-21	0	7.510	7.210	7.610	7.300	7.800	562,500	4,283,450	7.6150	7.510	7.210	7.610	7.300	7.800	562,500	7.6150	-3.22%
2026-01-20	0	7.760	7.600	7.800	7.360	7.800	515,000	3,896,075	7.5652	7.760	7.600	7.800	7.360	7.800	515,000	7.5652	2.24%
2026-01-19	0	7.590	7.360	7.630	7.150	7.870	540,000	4,025,725	7.4550	7.590	7.360	7.630	7.150	7.870	540,000	7.4550	4.12%
2026-01-16	0	7.290	7.280	7.790	6.990	7.500	532,500	3,818,025	7.1700	7.290	7.280	7.790	6.990	7.500	532,500	7.1700	3.70%
2026-01-15	0	7.030	7.030	7.090	6.960	7.330	615,000	4,341,875	7.0600	7.030	7.030	7.090	6.960	7.330	615,000	7.0600	-0.14%
2026-01-14	0	7.040	6.920	7.040	6.900	7.180	620,000	4,379,350	7.0635	7.040	6.920	7.040	6.900	7.180	620,000	7.0635	-0.14%
2026-01-13	0	7.050	7.050	7.110	7.010	7.390	540,000	3,891,925	7.2073	7.050	7.050	7.110	7.010	7.390	540,000	7.2073	-11.43%
2026-01-09	0	7.960	7.960	8.310	7.580	8.070	1,252,500	9,915,075	7.9162	7.960	7.960	8.310	7.580	8.070	1,252,500	7.9162	4.87%
2026-01-08	0	7.590	7.580	7.690	7.160	7.900	4,880,000	36,657,325	7.5117	7.590	7.580	7.690	7.160	7.900	4,880,000	7.5117	6.75%
2026-01-07	0	7.110	7.110	7.320	6.880	7.270	4,747,500	33,448,175	7.0454	7.110	7.110	7.320	6.880	7.270	4,747,500	7.0454	0.14%
2026-01-06	0	7.100	7.000	7.140	6.720	7.100	1,252,500	8,637,850	6.8965	7.100	7.000	7.140	6.720	7.100	1,252,500	6.8965	0.00%
2026-01-05	0	7.100	6.940	7.100	6.800	7.540	1,257,500	9,096,075	7.2335	7.100	6.940	7.100	6.800	7.540	1,257,500	7.2335	-5.21%
2025-12-31	0	7.490	7.450	7.530	6.940	7.550	510,000	3,760,450	7.3734	7.490	7.450	7.530	6.940	7.550	510,000	7.3734	5.20%
2025-12-30	0	7.120	7.100	7.480	7.100	7.360	545,000	3,925,550	7.2028	7.120	7.100	7.480	7.100	7.360	545,000	7.2028	-0.42%
2025-12-29	0	7.150	7.090	7.150	6.800	7.280	527,500	3,723,950	7.0596	7.150	7.090	7.150	6.800	7.280	527,500	7.0596	3.17%
2025-12-24	0	6.930	6.800	7.020	6.790	6.930	215,000	1,471,750	6.8453	6.930	6.800	7.020	6.790	6.930	215,000	6.8453	0.14%
2025-12-23	0	6.920	6.700	6.920	6.620	7.100	565,000	3,807,975	6.7398	6.920	6.700	6.920	6.620	7.100	565,000	6.7398	1.62%
2025-12-22	0	6.810	6.770	6.810	6.710	7.100	1,215,000	8,353,575	6.8754	6.810	6.770	6.810	6.710	7.100	1,215,000	6.8754	0.89%
2025-12-19	0	6.750	6.750	6.830	6.700	7.310	575,000	4,010,150	6.9742	6.750	6.750	6.830	6.700	7.310	575,000	6.9742	-4.53%
2025-12-18	0	7.070	7.060	7.150	7.060	7.670	1,300,000	9,585,600	7.3735	7.070	7.060	7.150	7.060	7.670	1,300,000	7.3735	-9.24%
2025-12-17	0	7.790	7.790	7.880	7.610	8.090	1,277,500	10,032,025	7.8529	7.790	7.790	7.880	7.610	8.090	1,277,500	7.8529	-4.53%
2025-12-16	0	8.160	8.050	8.170	8.020	8.800	567,500	4,749,375	8.3689	8.160	8.050	8.170	8.020	8.800	567,500	8.3689	-7.27%
2025-12-15	0	8.800	8.720	8.960	8.800	9.250	1,227,500	11,135,775	9.0719	8.800	8.720	8.960	8.800	9.250	1,227,500	9.0719	-5.88%
2025-12-12	0	9.350	9.270	9.400	9.250	9.450	580,000	5,413,300	9.3333	9.350	9.270	9.400	9.250	9.450	580,000	9.3333	0.54%
2025-12-11	0	9.300	9.270	9.340	9.300	9.490	517,500	4,875,200	9.4207	9.300	9.270	9.340	9.300	9.490	517,500	9.4207	-0.75%
2025-12-10	0	9.370	9.340	9.370	9.100	9.400	1,315,000	12,129,375	9.2239	9.370	9.340	9.370	9.100	9.400	1,315,000	9.2239	2.40%
2025-12-09	0	9.150	9.050	9.150	9.020	9.300	1,247,500	11,341,450	9.0913	9.150	9.050	9.150	9.020	9.300	1,247,500	9.0913	-0.54%
2025-12-08	0	9.200	9.100	9.200	9.100	9.400	540,000	4,956,125	9.1780	9.200	9.100	9.200	9.100	9.400	540,000	9.1780	-1.81%
2025-12-05	0	9.370	9.260	9.390	9.200	9.430	1,282,500	11,939,475	9.3095	9.370	9.260	9.390	9.200	9.430	1,282,500	9.3095	0.97%
2025-12-04	0	9.280	9.230	9.350	9.200	9.500	1,265,000	11,746,875	9.2861	9.280	9.230	9.350	9.200	9.500	1,265,000	9.2861	-2.11%
2025-12-03	0	9.480	9.440	9.480	9.230	9.490	1,340,000	12,560,500	9.3735	9.480	9.440	9.480	9.230	9.490	1,340,000	9.3735	0.42%
2025-12-02	0	9.440	9.440	9.450	9.050	9.480	1,408,336	13,046,082	9.2635	9.440	9.440	9.450	9.050	9.480	1,408,336	9.2635	1.18%
2025-12-01	0	9.330	9.260	9.450	9.010	9.480	1,257,500	11,581,800	9.2102	9.330	9.260	9.450	9.010	9.480	1,257,500	9.2102	2.30%
2025-11-28	0	9.120	9.050	9.170	9.070	9.200	547,500	4,999,200	9.1310	9.120	9.050	9.170	9.070	9.200	547,500	9.1310	-0.87%
2025-11-27	0	9.200	9.200	9.220	8.990	9.470	532,500	4,861,575	9.1297	9.200	9.200	9.220	8.990	9.470	532,500	9.1297	0.11%
2025-11-26	0	9.190	8.990	9.190	8.750	9.500	522,500	4,692,875	8.9816	9.190	8.990	9.190	8.750	9.500	522,500	8.9816	-0.86%
2025-11-25	0	9.270	9.200	9.300	9.220	10.10	1,207,500	11,630,775	9.6321	9.270	9.200	9.300	9.220	10.10	1,207,500	9.6321	-0.75%
2025-11-24	0	9.340	9.260	9.350	8.880	9.340	668,092	6,067,890	9.0824	9.340	9.260	9.350	8.880	9.340	668,092	9.0824	3.20%
2025-11-21	0	9.050	9.050	9.200	8.120	9.200	2,227,740	19,003,642	8.5305	9.050	9.050	9.200	8.120	9.200	2,227,740	8.5305	7.10%
2025-11-20	0	8.450	8.420	8.450	8.420	8.710	1,232,500	10,526,075	8.5404	8.450	8.420	8.450	8.420	8.710	1,232,500	8.5404	-2.54%
2025-11-19	0	8.670	8.670	8.680	8.480	8.850	1,242,500	10,739,100	8.6431	8.670	8.670	8.680	8.480	8.850	1,242,500	8.6431	-0.34%
2025-11-18	0	8.700	8.630	8.700	8.620	8.790	1,250,000	10,891,775	8.7134	8.700	8.630	8.700	8.620	8.790	1,250,000	8.7134	-1.69%
2025-11-17	0	8.850	8.770	8.850	8.730	9.150	1,227,500	10,839,850	8.8308	8.850	8.770	8.850	8.730	9.150	1,227,500	8.8308	1.26%
2025-11-14	0	8.740	8.700	8.860	8.700	8.820	542,500	4,747,675	8.7515	8.740	8.700	8.860	8.700	8.820	542,500	8.7515	-1.02%
2025-11-13	0	8.830	8.700	8.830	8.640	8.880	595,000	5,201,500	8.7420	8.830	8.700	8.830	8.640	8.880	595,000	8.7420	0.34%
2025-11-12	0	8.800	8.700	8.800	8.710	8.940	545,000	4,796,250	8.8005	8.800	8.700	8.800	8.710	8.940	545,000	8.8005	-0.23%
2025-11-11	0	8.820	8.740	8.840	8.750	8.920	525,000	4,635,675	8.8299	8.820	8.740	8.840	8.750	8.920	525,000	8.8299	0.23%
2025-11-10	0	8.800	8.790	8.890	8.580	9.200	592,500	5,212,275	8.7971	8.800	8.790	8.890	8.580	9.200	592,500	8.7971	-1.12%
2025-11-07	0	8.900	8.900	9.000	8.500	9.120	1,265,000	11,151,600	8.8155	8.900	8.900	9.000	8.500	9.120	1,265,000	8.8155	-1.77%
2025-11-06	0	9.060	8.870	9.060	8.850	9.240	1,330,000	12,029,650	9.0448	9.060	8.870	9.060	8.850	9.240	1,330,000	9.0448	-1.09%
2025-11-05	0	9.160	9.010	9.160	9.020	9.230	1,195,000	10,937,200	9.1525	9.160	9.010	9.160	9.020	9.230	1,195,000	9.1525	-0.54%
2025-11-04	0	9.210	9.100	9.210	9.100	9.240	1,280,000	11,719,075	9.1555	9.210	9.100	9.210	9.100	9.240	1,280,000	9.1555	0.44%
2025-11-03	0	9.170	9.170	9.180	9.030	9.400	1,265,000	11,545,250	9.1267	9.170	9.170	9.180	9.030	9.400	1,265,000	9.1267	0.44%
2025-10-31	0	9.130	8.980	9.130	9.000	9.310	577,500	5,277,925	9.1393	9.130	8.980	9.130	9.000	9.310	577,500	9.1393	-0.11%
2025-10-30	0	9.140	9.050	9.200	9.010	9.520	557,500	5,111,050	9.1678	9.140	9.050	9.200	9.010	9.520	557,500	9.1678	-3.79%
2025-10-28	0	9.500	9.210	9.520	9.150	9.500	535,000	4,983,075	9.3142	9.500	9.210	9.520	9.150	9.500	535,000	9.3142	2.26%
2025-10-27	0	9.290	9.200	9.290	9.200	9.650	715,000	6,734,075	9.4183	9.290	9.200	9.290	9.200	9.650	715,000	9.4183	0.11%
2025-10-24	0	9.280	9.190	9.290	9.080	9.280	580,000	5,321,350	9.1747	9.280	9.190	9.290	9.080	9.280	580,000	9.1747	1.09%
2025-10-23	0	9.180	9.140	9.200	9.150	9.390	520,000	4,811,200	9.2523	9.180	9.140	9.200	9.150	9.390	520,000	9.2523	-1.82%
2025-10-22	0	9.350	9.250	9.460	9.250	9.440	565,000	5,292,125	9.3666	9.350	9.250	9.460	9.250	9.440	565,000	9.3666	-0.32%
2025-10-21	0	9.380	9.380	9.440	9.300	9.840	1,315,000	12,397,250	9.4276	9.380	9.380	9.440	9.300	9.840	1,315,000	9.4276	-2.39%
2025-10-20	0	9.610	9.450	9.610	9.270	9.620	1,330,000	12,644,750	9.5073	9.610	9.450	9.610	9.270	9.620	1,330,000	9.5073	3.89%
2025-10-17	0	9.250	9.050	9.400	9.100	9.470	1,330,000	12,428,325	9.3446	9.250	9.050	9.400	9.100	9.470	1,330,000	9.3446	0.87%
2025-10-16	0	9.170	9.120	9.250	9.130	9.500	1,317,500	12,281,825	9.3221	9.170	9.120	9.250	9.130	9.500	1,317,500	9.3221	-2.03%
2025-10-15	0	9.360	9.360	9.390	8.710	9.360	1,557,500	13,905,200	8.9279	9.360	9.360	9.390	8.710	9.360	1,557,500	8.9279	4.58%
2025-10-14	0	8.950	8.750	9.030	8.370	9.390	632,500	5,518,125	8.7243	8.950	8.750	9.030	8.370	9.390	632,500	8.7243	3.59%
2025-10-13	0	8.640	8.520	8.760	8.590	9.010	635,000	5,512,100	8.6805	8.640	8.520	8.760	8.590	9.010	635,000	8.6805	-3.57%
2025-10-10	0	8.960	8.790	9.020	8.910	9.220	1,222,500	11,060,350	9.0473	8.960	8.790	9.020	8.910	9.220	1,222,500	9.0473	-2.61%
2025-10-09	0	9.200	9.200	9.250	9.010	9.320	1,240,000	11,416,250	9.2067	9.200	9.200	9.250	9.010	9.320	1,240,000	9.2067	0.55%
2025-10-08	0	9.150	9.100	9.180	8.720	9.400	1,245,000	11,140,875	8.9485	9.150	9.100	9.180	8.720	9.400	1,245,000	8.9485	0.33%
2025-10-06	0	9.120	9.020	9.120	9.010	9.470	1,285,000	11,825,000	9.2023	9.120	9.020	9.120	9.010	9.470	1,285,000	9.2023	-0.22%
2025-10-03	0	9.140	9.120	9.310	9.000	9.310	1,210,000	11,152,775	9.2172	9.140	9.120	9.310	9.000	9.310	1,210,000	9.2172	-1.30%
2025-10-02	0	9.260	9.190	9.270	9.050	9.390	1,245,000	11,463,050	9.2073	9.260	9.190	9.270	9.050	9.390	1,245,000	9.2073	2.32%
2025-09-30	0	9.050	9.040	9.240	9.000	9.300	550,000	5,024,150	9.1348	9.050	9.040	9.240	9.000	9.300	550,000	9.1348	0.11%
2025-09-29	0	9.040	8.910	8.950	8.860	9.150	645,000	5,807,075	9.0032	9.040	8.910	8.950	8.860	9.150	645,000	9.0032	-1.63%
2025-09-26	0	9.190	9.190	9.210	9.010	9.300	1,220,000	11,187,025	9.1697	9.190	9.190	9.210	9.010	9.300	1,220,000	9.1697	-1.39%
2025-09-25	0	9.320	9.200	9.320	9.200	9.440	625,000	5,839,125	9.3426	9.320	9.200	9.320	9.200	9.440	625,000	9.3426	0.54%
2025-09-24	0	9.270	9.270	9.280	9.160	9.530	622,500	5,799,125	9.3159	9.270	9.270	9.280	9.160	9.530	622,500	9.3159	-2.42%
2025-09-23	0	9.500	9.290	9.580	9.170	9.650	662,500	6,283,500	9.4845	9.500	9.290	9.580	9.170	9.650	662,500	9.4845	3.37%
2025-09-22	0	9.190	9.160	9.190	9.120	9.990	772,500	7,239,700	9.3718	9.190	9.160	9.190	9.120	9.990	772,500	9.3718	-7.92%
2025-09-19	0	9.980	9.960	9.980	8.710	10.50	1,787,500	17,523,875	9.8036	9.980	9.960	9.980	8.710	10.50	1,787,500	9.8036	16.05%
2025-09-18	0	8.600	8.570	8.800	8.410	8.930	1,232,500	10,597,880	8.5987	8.600	8.570	8.800	8.410	8.930	1,232,500	8.5987	-3.37%
2025-09-17	0	8.900	8.830	8.920	8.840	9.790	565,000	5,161,487	9.1354	8.900	8.830	8.920	8.840	9.790	565,000	9.1354	-5.92%
2025-09-16	0	9.460	9.370	9.460	9.010	10.08	2,187,500	21,431,675	9.7973	9.460	9.370	9.460	9.010	10.08	2,187,500	9.7973	-5.68%
2025-09-15	0	10.03	9.930	10.10	9.490	10.36	1,967,500	19,491,825	9.9069	10.03	9.930	10.10	9.490	10.36	1,967,500	9.9069	3.62%
2025-09-12	0	9.680	9.590	9.680	9.520	11.28	655,000	6,608,850	10.090	9.680	9.590	9.680	9.520	11.28	655,000	10.090	-12.40%
2025-09-11	0	11.05	10.48	11.05	10.51	12.03	607,500	6,824,587	11.234	11.05	10.48	11.05	10.51	12.03	607,500	11.234	-4.91%
2025-09-10	0	11.62	11.44	11.66	9.700	14.01	3,820,000	43,684,040	11.436	11.62	11.44	11.66	9.700	14.01	3,820,000	11.436	23.88%
2025-09-09	0	9.380	9.310	9.480	8.980	9.960	1,395,000	13,160,000	9.4337	9.380	9.310	9.480	8.980	9.960	1,395,000	9.4337	0.11%
2025-09-08	0	9.370	9.340	9.410	8.970	9.650	2,030,000	19,005,625	9.3624	9.370	9.340	9.410	8.970	9.650	2,030,000	9.3624	4.46%
2025-09-05	0	8.970	8.820	8.970	8.620	9.250	3,360,000	30,185,575	8.9838	8.970	8.820	8.970	8.620	9.250	3,360,000	8.9838	4.06%
2025-09-04	0	8.620	8.620	8.670	8.620	9.190	2,060,000	18,186,100	8.8282	8.620	8.620	8.670	8.620	9.190	2,060,000	8.8282	-4.22%
2025-09-03	0	9.000	8.790	9.000	8.650	9.480	892,500	7,867,550	8.8152	9.000	8.790	9.000	8.650	9.480	892,500	8.8152	1.35%
2025-09-02	0	8.880	8.830	8.880	8.820	9.730	2,032,500	18,996,925	9.3466	8.880	8.830	8.880	8.820	9.730	2,032,500	9.3466	-8.45%
2025-09-01	0	9.700	9.590	9.700	9.250	9.800	1,620,000	15,698,950	9.6907	9.700	9.590	9.700	9.250	9.800	1,620,000	9.6907	3.97%
2025-08-29	0	9.330	9.220	9.330	9.070	9.400	1,170,000	10,804,000	9.2342	9.330	9.220	9.330	9.070	9.400	1,170,000	9.2342	2.64%
2025-08-28	0	9.090	8.820	9.090	8.400	9.200	1,402,500	12,191,075	8.6924	9.090	8.820	9.090	8.400	9.200	1,402,500	8.6924	2.94%
2025-08-27	0	8.830	8.430	8.830	8.390	9.680	1,667,500	14,875,675	8.9209	8.830	8.430	8.830	8.390	9.680	1,667,500	8.9209	-0.23%
2025-08-26	0	8.850	8.690	8.850	8.250	8.850	957,500	8,225,525	8.5906	8.850	8.690	8.850	8.250	8.850	957,500	8.5906	7.27%
2025-08-25	0	8.250	8.100	8.300	8.100	8.700	875,000	7,278,175	8.3179	8.250	8.100	8.300	8.100	8.700	875,000	8.3179	-1.67%
2025-08-22	0	8.390	8.390	8.440	8.220	9.120	1,440,000	12,357,150	8.5814	8.390	8.390	8.440	8.220	9.120	1,440,000	8.5814	-4.98%
2025-08-21	0	8.830	8.830	9.020	8.690	9.710	1,077,500	9,626,900	8.9345	8.830	8.830	9.020	8.690	9.710	1,077,500	8.9345	4.37%
2025-08-20	0	8.460	8.460	8.650	8.010	9.630	2,285,000	20,665,400	9.0439	8.460	8.460	8.650	8.010	9.630	2,285,000	9.0439	-12.78%
2025-08-19	0	9.700	9.700	9.800	9.260	10.20	1,647,500	15,903,650	9.6532	9.700	9.700	9.800	9.260	10.20	1,647,500	9.6532	0.00%
2025-08-18	0	9.700	9.700	9.790	9.100	9.800	810,000	7,659,625	9.4563	9.700	9.700	9.790	9.100	9.800	810,000	9.4563	4.41%
2025-08-15	0	9.290	9.290	9.300	9.150	9.730	1,715,000	16,096,800	9.3859	9.290	9.290	9.300	9.150	9.730	1,715,000	9.3859	-5.49%
2025-08-14	0	9.830	9.630	9.830	9.440	10.00	1,357,500	13,295,837	9.7944	9.830	9.630	9.830	9.440	10.00	1,357,500	9.7944	1.87%
2025-08-13	0	9.650	9.580	9.650	9.330	10.00	1,470,000	14,161,800	9.6339	9.650	9.580	9.650	9.330	10.00	1,470,000	9.6339	-1.53%
2025-08-12	0	9.800	9.200	9.800	9.050	10.20	1,485,000	14,259,475	9.6023	9.800	9.200	9.800	9.050	10.20	1,485,000	9.6023	-1.01%
2025-08-11	0	9.900	9.560	9.900	9.400	10.20	1,627,500	15,928,925	9.7874	9.900	9.560	9.900	9.400	10.20	1,627,500	9.7874	-0.70%
2025-08-08	0	9.970	9.510	9.980	9.080	10.01	1,415,000	13,504,875	9.5441	9.970	9.510	9.980	9.080	10.01	1,415,000	9.5441	7.20%
2025-08-07	0	9.300	9.250	9.460	8.790	10.10	1,767,500	16,706,350	9.4520	9.300	9.250	9.460	8.790	10.10	1,767,500	9.4520	3.33%
2025-08-06	0	9.000	8.510	9.000	8.460	9.020	1,295,000	11,470,675	8.8577	9.000	8.510	9.000	8.460	9.020	1,295,000	8.8577	4.29%
2025-08-05	0	8.630	8.360	8.700	8.270	8.980	975,000	8,414,950	8.6307	8.630	8.360	8.700	8.270	8.980	975,000	8.6307	-1.93%
2025-08-04	0	8.800	8.780	8.800	8.380	8.910	1,230,000	10,654,575	8.6623	8.800	8.780	8.800	8.380	8.910	1,230,000	8.6623	3.53%
2025-08-01	0	8.500	8.460	8.500	8.310	8.830	1,200,000	10,303,200	8.5860	8.500	8.460	8.500	8.310	8.830	1,200,000	8.5860	2.29%
2025-07-31	0	8.310	8.160	8.290	8.170	8.320	937,500	7,727,225	8.2424	8.310	8.160	8.290	8.170	8.320	937,500	8.2424	0.73%
2025-07-30	0	8.250	7.900	8.150	8.100	8.600	1,255,000	10,391,525	8.2801	8.250	7.900	8.150	8.100	8.600	1,255,000	8.2801	-4.07%
2025-07-29	0	8.600	8.450	8.640	8.540	8.850	1,207,500	10,463,600	8.6655	8.600	8.450	8.640	8.540	8.850	1,207,500	8.6655	0.00%
2025-07-28	0	8.600	8.530	8.730	8.370	8.730	1,272,500	10,902,900	8.5681	8.600	8.530	8.730	8.370	8.730	1,272,500	8.5681	0.12%
2025-07-25	0	8.590	8.240	8.590	8.270	8.650	1,200,000	10,081,525	8.4013	8.590	8.240	8.590	8.270	8.650	1,200,000	8.4013	-0.81%
2025-07-24	0	8.660	8.480	8.710	8.420	8.930	1,250,000	10,817,975	8.6544	8.660	8.480	8.710	8.420	8.930	1,250,000	8.6544	0.35%
2025-07-23	0	8.630	8.550	8.650	8.500	8.780	1,207,500	10,433,875	8.6409	8.630	8.550	8.650	8.500	8.780	1,207,500	8.6409	-1.37%
2025-07-22	0	8.750	8.600	8.750	8.080	9.000	1,242,500	10,554,625	8.4947	8.750	8.600	8.750	8.080	9.000	1,242,500	8.4947	6.84%
2025-07-21	0	8.190	7.990	8.200	8.000	8.240	1,260,000	10,251,800	8.1363	8.190	7.990	8.200	8.000	8.240	1,260,000	8.1363	1.11%
2025-07-18	0	8.100	8.070	8.100	8.020	8.200	545,000	4,409,700	8.0912	8.100	8.070	8.100	8.020	8.200	545,000	8.0912	-1.70%
2025-07-17	0	8.240	8.040	8.250	8.020	8.240	600,000	4,873,700	8.1228	8.240	8.040	8.250	8.020	8.240	600,000	8.1228	0.24%
2025-07-16	0	8.220	8.000	8.500	7.950	8.220	522,500	4,214,625	8.0663	8.220	8.000	8.500	7.950	8.220	522,500	8.0663	1.11%
2025-07-15	0	8.130	8.050	8.130	7.970	8.250	500,000	4,033,350	8.0667	8.130	8.050	8.130	7.970	8.250	500,000	8.0667	-0.61%
2025-07-14	0	8.180	8.000	8.200	8.000	8.590	527,500	4,271,350	8.0973	8.180	8.000	8.200	8.000	8.590	527,500	8.0973	0.12%
2025-07-11	0	8.170	8.120	8.300	7.910	8.370	1,285,000	10,303,875	8.0186	8.170	8.120	8.300	7.910	8.370	1,285,000	8.0186	2.77%
2025-07-10	0	7.950	7.770	8.000	7.670	8.150	1,232,500	9,677,350	7.8518	7.950	7.770	8.000	7.670	8.150	1,232,500	7.8518	-2.45%
2025-07-09	0	8.150	7.970	8.130	7.950	8.220	1,230,000	9,925,875	8.0698	8.150	7.970	8.130	7.950	8.220	1,230,000	8.0698	-0.61%
2025-07-08	0	8.200	8.110	8.210	8.120	8.490	1,147,500	9,471,875	8.2544	8.200	8.110	8.210	8.120	8.490	1,147,500	8.2544	0.24%
2025-07-07	0	8.180	8.000	8.180	7.600	8.200	495,000	3,987,675	8.0559	8.180	8.000	8.180	7.600	8.200	495,000	8.0559	0.37%
2025-07-04	0	8.150	8.010	8.150	7.980	8.250	512,500	4,154,275	8.1059	8.150	8.010	8.150	7.980	8.250	512,500	8.1059	-0.37%
2025-07-03	0	8.180	8.070	8.300	8.150	8.400	545,000	4,478,600	8.2176	8.180	8.070	8.300	8.150	8.400	545,000	8.2176	-3.65%
2025-07-02	0	8.490	8.170	8.500	8.200	8.540	500,000	4,198,350	8.3967	8.490	8.170	8.500	8.200	8.540	500,000	8.3967	-0.59%
2025-06-30	0	8.540	8.010	8.850	8.030	8.850	402,500	3,340,350	8.2990	8.540	8.010	8.850	8.030	8.850	402,500	8.2990	4.27%
2025-06-27	0	8.190	7.990	8.210	7.980	8.300	430,000	3,492,925	8.1231	8.190	7.990	8.210	7.980	8.300	430,000	8.1231	-1.09%
2025-06-26	0	8.280	8.180	8.730	8.230	8.500	385,000	3,202,450	8.3181	8.280	8.180	8.730	8.230	8.500	385,000	8.3181	-2.36%
2025-06-25	0	8.480	8.140	8.490	8.020	8.480	360,000	2,951,700	8.1992	8.480	8.140	8.490	8.020	8.480	360,000	8.1992	2.79%
2025-06-24	0	8.250	7.910	8.260	7.910	8.250	353,500	2,861,835	8.0957	8.250	7.910	8.260	7.910	8.250	353,500	8.0957	-0.48%
2025-06-23	0	8.290	7.610	8.300	8.000	8.540	365,000	3,038,600	8.3249	8.290	7.610	8.300	8.000	8.540	365,000	8.3249	-0.96%
2025-06-20	0	8.370	8.310	8.570	8.200	8.800	1,261,500	10,629,065	8.4257	8.370	8.310	8.570	8.200	8.800	1,261,500	8.4257	1.95%
2025-06-19	0	8.210	-	8.180	8.210	9.290	1,220,000	10,740,825	8.8040	8.210	-	8.180	8.210	9.290	1,220,000	8.8040	-4.53%
2025-06-18	0	8.600	8.150	-	7.400	8.600	1,270,000	10,098,625	7.9517	8.600	8.150	-	7.400	8.600	1,270,000	7.9517	14.21%
2025-06-17	0	7.530	7.470	7.690	7.020	7.790	1,170,000	8,665,850	7.4067	7.530	7.470	7.690	7.020	7.790	1,170,000	7.4067	-1.57%
2025-06-16	0	7.650	7.400	7.650	7.300	8.200	517,500	4,002,550	7.7344	7.650	7.400	7.650	7.300	8.200	517,500	7.7344	-5.20%
2025-06-13	0	8.070	7.910	8.100	8.000	8.300	1,187,500	9,704,225	8.1720	8.070	7.910	8.100	8.000	8.300	1,187,500	8.1720	-2.65%
2025-06-12	0	8.290	8.090	8.300	8.000	8.400	1,205,000	9,924,975	8.2365	8.290	8.090	8.300	8.000	8.400	1,205,000	8.2365	1.34%
2025-06-11	0	8.180	7.900	8.190	7.810	8.340	1,257,500	10,206,800	8.1167	8.180	7.900	8.190	7.810	8.340	1,257,500	8.1167	-1.45%
2025-06-10	0	8.300	8.120	-	6.710	8.300	1,212,500	9,005,325	7.4271	8.300	8.120	-	6.710	8.300	1,212,500	7.4271	22.78%
2025-06-09	0	6.760	6.760	-	6.370	6.810	1,172,500	7,602,675	6.4842	6.760	6.760	-	6.370	6.810	1,172,500	6.4842	5.96%
2025-06-06	0	6.380	6.300	6.420	6.300	6.500	955,000	6,106,900	6.3947	6.380	6.300	6.420	6.300	6.500	955,000	6.3947	-1.85%
2025-06-05	0	6.500	6.320	6.500	6.110	6.500	1,167,500	7,406,800	6.3442	6.500	6.320	6.500	6.110	6.500	1,167,500	6.3442	6.38%
2025-06-04	0	6.110	6.110	6.200	5.920	6.200	460,000	2,797,975	6.0826	6.110	6.110	6.200	5.920	6.200	460,000	6.0826	2.17%
2025-06-03	0	5.980	5.980	6.000	5.880	6.100	1,202,500	7,178,025	5.9693	5.980	5.980	6.000	5.880	6.100	1,202,500	5.9693	1.70%
2025-06-02	0	5.880	5.750	5.890	5.860	6.050	500,000	2,974,500	5.9490	5.880	5.750	5.890	5.860	6.050	500,000	5.9490	-1.34%
2025-05-30	0	5.960	5.840	5.960	5.910	6.110	120,000	723,200	6.0267	5.960	5.840	5.960	5.910	6.110	120,000	6.0267	-0.50%
2025-05-29	0	5.990	5.850	6.150	5.850	6.150	167,500	1,007,300	6.0137	5.990	5.850	6.150	5.850	6.150	167,500	6.0137	-1.64%
2025-05-28	0	6.090	5.520	6.100	6.050	6.130	112,500	682,950	6.0707	6.090	5.520	6.100	6.050	6.130	112,500	6.0707	1.16%
2025-05-27	0	6.020	5.820	6.020	5.880	6.070	132,500	796,750	6.0132	6.020	5.820	6.020	5.880	6.070	132,500	6.0132	-0.66%
2025-05-26	0	6.060	5.830	6.060	6.060	6.090	110,000	668,525	6.0775	6.060	5.830	6.060	6.060	6.090	110,000	6.0775	-0.16%
2025-05-23	0	6.070	5.850	6.310	6.070	6.320	12,500	78,375	6.2700	6.070	5.850	6.310	6.070	6.320	12,500	6.2700	-4.11%
2025-05-22	0	6.330	5.820	6.400	6.390	6.390	15,000	95,850	6.3900	6.330	5.820	6.400	6.390	6.390	15,000	6.3900	-0.31%
2025-05-21	0	6.350	5.960	6.350	6.250	6.350	42,500	267,175	6.2865	6.350	5.960	6.350	6.250	6.350	42,500	6.2865	-0.78%
2025-05-20	0	6.400	6.280	6.400	6.150	6.400	47,500	299,225	6.2995	6.400	6.280	6.400	6.150	6.400	47,500	6.2995	4.07%
2025-05-19	0	6.150	6.140	6.370	5.620	6.380	810,000	4,739,525	5.8513	6.150	6.140	6.370	5.620	6.380	810,000	5.8513	5.13%
2025-05-16	0	5.850	5.800	6.000	5.420	6.520	887,500	5,364,625	6.0446	5.850	5.800	6.000	5.420	6.520	887,500	6.0446	6.36%
2025-05-15	0	5.500	5.390	5.500	5.240	5.500	510,000	2,744,225	5.3808	5.500	5.390	5.500	5.240	5.500	510,000	5.3808	4.96%
2025-05-14	0	5.240	4.990	5.240	5.210	5.340	505,000	2,655,075	5.2576	5.240	4.990	5.240	5.210	5.340	505,000	5.2576	0.00%
2025-05-13	0	5.240	5.180	5.240	5.000	5.250	660,000	3,421,675	5.1844	5.240	5.180	5.240	5.000	5.250	660,000	5.1844	1.75%
2025-05-12	0	5.150	5.070	5.200	4.850	5.200	500,000	2,497,925	4.9959	5.150	5.070	5.200	4.850	5.200	500,000	4.9959	6.19%
2025-05-09	0	4.850	4.830	4.910	4.790	4.870	470,000	2,271,400	4.8328	4.850	4.830	4.910	4.790	4.870	470,000	4.8328	2.32%
2025-05-08	0	4.740	4.740	4.850	4.740	4.870	495,000	2,401,875	4.8523	4.740	4.740	4.850	4.740	4.870	495,000	4.8523	-2.87%
2025-05-07	0	4.880	4.840	4.890	4.860	4.940	470,000	2,303,275	4.9006	4.880	4.840	4.890	4.860	4.940	470,000	4.9006	-0.61%
2025-05-06	0	4.910	4.840	4.910	4.880	5.030	475,000	2,354,350	4.9565	4.910	4.840	4.910	4.880	5.030	475,000	4.9565	-2.39%
2025-05-02	0	5.030	4.850	5.040	5.000	5.050	450,000	2,264,675	5.0326	5.030	4.850	5.040	5.000	5.050	450,000	5.0326	0.00%
2025-04-30	0	5.030	4.930	5.080	4.830	5.030	17,500	87,025	4.9729	5.030	4.930	5.080	4.830	5.030	17,500	4.9729	4.79%
2025-04-29	0	4.800	4.660	4.800	4.760	4.810	22,500	107,475	4.7767	4.800	4.660	4.800	4.760	4.810	22,500	4.7767	1.69%
2025-04-28	0	4.720	4.650	4.780	4.580	4.770	517,500	2,433,475	4.7024	4.720	4.650	4.780	4.580	4.770	517,500	4.7024	2.39%
2025-04-25	0	4.610	4.580	4.750	4.610	4.740	12,500	58,925	4.7140	4.610	4.580	4.750	4.610	4.740	12,500	4.7140	-2.95%
2025-04-24	0	4.750	4.700	4.760	4.700	4.980	80,000	381,225	4.7653	4.750	4.700	4.760	4.700	4.980	80,000	4.7653	-2.26%
2025-04-23	0	4.860	4.710	5.020	4.370	5.010	540,000	2,536,000	4.6963	4.860	4.710	5.020	4.370	5.010	540,000	4.6963	2.53%
2025-04-22	0	4.740	4.560	4.980	4.700	4.780	70,000	333,250	4.7607	4.740	4.560	4.980	4.700	4.780	70,000	4.7607	-0.84%
2025-04-17	0	4.780	4.600	4.870	4.780	5.000	65,000	316,050	4.8623	4.780	4.600	4.870	4.780	5.000	65,000	4.8623	0.63%
2025-04-16	0	4.750	4.630	4.760	4.620	4.810	465,000	2,211,200	4.7553	4.750	4.630	4.760	4.620	4.810	465,000	4.7553	0.21%
2025-04-15	0	4.740	4.700	4.780	4.730	4.780	470,000	2,239,200	4.7643	4.740	4.700	4.780	4.730	4.780	470,000	4.7643	1.28%
2025-04-14	0	4.680	4.480	4.690	4.660	4.720	470,000	2,204,550	4.6905	4.680	4.480	4.690	4.660	4.720	470,000	4.6905	-0.43%
2025-04-11	0	4.700	4.640	4.710	4.650	4.710	470,000	2,204,950	4.6914	4.700	4.640	4.710	4.650	4.710	470,000	4.6914	0.64%
2025-04-10	0	4.670	4.550	4.690	4.630	4.800	480,000	2,267,200	4.7233	4.670	4.550	4.690	4.630	4.800	480,000	4.7233	-0.64%
2025-04-09	0	4.700	4.600	4.850	4.590	5.000	100,000	472,050	4.7205	4.700	4.600	4.850	4.590	5.000	100,000	4.7205	-1.67%
2025-04-08	0	4.780	4.750	5.200	4.460	4.810	1,040,000	4,817,400	4.6321	4.780	4.750	5.200	4.460	4.810	1,040,000	4.6321	1.49%
2025-04-07	0	4.710	4.700	5.000	4.420	4.880	520,000	2,384,850	4.5863	4.710	4.700	5.000	4.420	4.880	520,000	4.5863	-2.48%
2025-04-03	0	4.830	4.820	4.930	4.320	4.960	470,000	2,281,900	4.8551	4.830	4.820	4.930	4.320	4.960	470,000	4.8551	0.42%
2025-04-02	0	4.810	4.710	4.820	4.670	4.910	475,000	2,279,150	4.7982	4.810	4.710	4.820	4.670	4.910	475,000	4.7982	0.21%
2025-04-01	0	4.800	4.760	4.880	4.800	5.010	480,000	2,372,000	4.9417	4.800	4.760	4.880	4.800	5.010	480,000	4.9417	-1.44%
2025-03-31	0	4.870	4.870	5.110	4.830	5.000	15,000	73,300	4.8867	4.870	4.870	5.110	4.830	5.000	15,000	4.8867	-4.51%
2025-03-28	0	5.100	4.820	5.160	5.050	5.100	20,000	101,400	5.0700	5.100	4.820	5.160	5.050	5.100	20,000	5.0700	2.41%
2025-03-27	0	4.980	4.970	5.070	4.900	5.200	465,000	2,364,000	5.0839	4.980	4.970	5.070	4.900	5.200	465,000	5.0839	-4.23%
2025-03-26	0	5.200	5.050	5.200	5.200	5.300	25,000	130,500	5.2200	5.200	5.050	5.200	5.200	5.300	25,000	5.2200	0.39%
2025-03-25	0	5.180	5.020	5.200	5.180	5.200	20,000	103,900	5.1950	5.180	5.020	5.200	5.180	5.200	20,000	5.1950	0.00%
2025-03-24	0	5.180	4.850	5.200	5.180	5.180	5,000	25,900	5.1800	5.180	4.850	5.200	5.180	5.180	5,000	5.1800	2.98%
2025-03-21	0	5.030	5.020	5.080	4.950	5.070	90,000	450,650	5.0072	5.030	5.020	5.080	4.950	5.070	90,000	5.0072	-1.18%
2025-03-20	0	5.090	5.050	5.100	5.010	5.220	470,000	2,401,950	5.1105	5.090	5.050	5.100	5.010	5.220	470,000	5.1105	-2.49%
2025-03-19	0	5.220	5.120	5.270	5.220	5.350	490,000	2,589,300	5.2843	5.220	5.120	5.270	5.220	5.350	490,000	5.2843	-0.57%
2025-03-18	0	5.250	5.150	5.370	5.100	5.250	120,000	618,100	5.1508	5.250	5.150	5.370	5.100	5.250	120,000	5.1508	0.00%
2025-03-17	0	5.250	5.200	5.250	5.270	5.270	15,000	79,050	5.2700	5.250	5.200	5.250	5.270	5.270	15,000	5.2700	-0.94%
2025-03-14	0	5.300	5.300	5.400	5.300	5.320	35,000	185,900	5.3114	5.300	5.300	5.400	5.300	5.320	35,000	5.3114	-1.67%
2025-03-13	0	5.390	5.170	5.390	5.310	5.560	15,000	81,350	5.4233	5.390	5.170	5.390	5.310	5.560	15,000	5.4233	4.46%
2025-03-12	0	5.160	5.120	5.160	5.100	5.340	480,000	2,493,050	5.1939	5.160	5.120	5.160	5.100	5.340	480,000	5.1939	0.19%
2025-03-11	0	5.150	5.120	5.240	5.100	5.420	485,000	2,542,050	5.2413	5.150	5.120	5.240	5.100	5.420	485,000	5.2413	-5.68%
2025-03-10	0	5.460	5.440	5.530	5.050	5.530	470,000	2,504,700	5.3291	5.460	5.440	5.530	5.050	5.530	470,000	5.3291	4.00%
2025-03-07	0	5.250	5.240	5.720	5.160	5.710	460,000	2,450,650	5.3275	5.250	5.240	5.720	5.160	5.710	460,000	5.3275	2.74%
2025-03-06	0	5.110	5.100	5.250	5.000	5.200	455,000	2,314,150	5.0860	5.110	5.100	5.250	5.000	5.200	455,000	5.0860	0.99%
2025-03-05	0	5.060	5.050	5.140	4.990	5.140	470,000	2,400,000	5.1064	5.060	5.050	5.140	4.990	5.140	470,000	5.1064	-1.75%
2025-03-04	0	5.150	5.060	5.150	5.050	5.150	460,000	2,347,550	5.1034	5.150	5.060	5.150	5.050	5.150	460,000	5.1034	3.00%
2025-03-03	0	5.000	5.000	5.200	5.000	5.210	450,000	2,296,100	5.1024	5.000	5.000	5.200	5.000	5.210	450,000	5.1024	-2.34%
2025-02-28	0	5.120	4.850	5.150	4.810	5.120	30,000	149,200	4.9733	5.120	4.850	5.150	4.810	5.120	30,000	4.9733	1.79%
2025-02-27	0	5.030	4.800	5.090	5.030	5.050	15,000	75,650	5.0433	5.030	4.800	5.090	5.030	5.050	15,000	5.0433	-1.37%
2025-02-26	0	5.100	4.920	5.110	4.960	5.150	445,000	2,267,300	5.0951	5.100	4.920	5.110	4.960	5.150	445,000	5.0951	0.39%
2025-02-25	0	5.080	4.850	5.220	5.080	5.180	15,000	77,150	5.1433	5.080	4.850	5.220	5.080	5.180	15,000	5.1433	0.59%
2025-02-24	0	5.050	4.900	5.200	4.990	5.120	45,000	226,650	5.0367	5.050	4.900	5.200	4.990	5.120	45,000	5.0367	-2.88%
2025-02-21	0	5.200	-	5.270	5.200	5.210	15,000	78,050	5.2033	5.200	-	5.270	5.200	5.210	15,000	5.2033	-3.70%
2025-02-20	0	5.400	-	5.500	5.360	5.410	30,000	161,450	5.3817	5.400	-	5.500	5.360	5.410	30,000	5.3817	0.75%
2025-02-19	0	5.360	5.230	5.360	4.700	5.360	465,000	2,353,950	5.0623	5.360	5.230	5.360	4.700	5.360	465,000	5.0623	14.04%
2025-02-18	0	4.700	4.520	4.560	4.700	5.130	575,000	2,899,950	5.0434	4.700	4.520	4.560	4.700	5.130	575,000	5.0434	-8.74%
2025-02-17	0	5.150	4.560	5.150	5.150	5.150	15,000	77,250	5.1500	5.150	4.560	5.150	5.150	5.150	15,000	5.1500	-0.19%
2025-02-14	0	5.160	4.900	5.160	5.100	5.190	463,694	2,386,102	5.1459	5.160	4.900	5.160	5.100	5.190	463,694	5.1459	-0.19%
2025-02-13	0	5.170	4.900	5.180	4.940	5.190	455,000	2,302,050	5.0595	5.170	4.900	5.180	4.940	5.190	455,000	5.0595	3.19%
2025-02-12	0	5.010	4.600	5.010	5.150	5.150	36,306	186,343	5.1326	5.010	4.600	5.010	5.150	5.150	36,306	5.1326	-1.38%
2025-02-11	0	5.080	4.840	5.080	4.900	5.080	470,000	2,355,350	5.0114	5.080	4.840	5.080	4.900	5.080	470,000	5.0114	1.60%
2025-02-10	0	5.000	5.000	5.170	4.960	5.200	510,000	2,588,450	5.0754	5.000	5.000	5.170	4.960	5.200	510,000	5.0754	-4.03%
2025-02-07	0	5.210	4.930	5.220	4.810	5.220	450,000	2,273,800	5.0529	5.210	4.930	5.220	4.810	5.220	450,000	5.0529	6.33%
2025-02-06	0	4.900	4.720	-	4.900	4.900	5,000	24,500	4.9000	4.900	4.720	-	4.900	4.900	5,000	4.9000	0.82%
2025-02-05	0	4.860	4.860	5.020	4.500	4.860	545,000	2,605,800	4.7813	4.860	4.860	5.020	4.500	4.860	545,000	4.7813	0.00%
2025-02-04	0	4.860	4.860	5.050	4.710	5.220	610,000	3,095,750	5.0750	4.860	4.860	5.050	4.710	5.220	610,000	5.0750	-6.36%
2025-02-03	0	5.190	5.020	5.880	4.800	5.870	690,000	3,680,050	5.3334	5.190	5.020	5.880	4.800	5.870	690,000	5.3334	-11.28%
2025-01-28	0	5.850	5.550	5.560	5.890	5.890	30,000	176,700	5.8900	5.850	5.550	5.560	5.890	5.890	30,000	5.8900	-0.68%
2025-01-27	0	5.890	5.650	5.890	5.890	5.890	10,000	58,900	5.8900	5.890	5.650	5.890	5.890	5.890	10,000	5.8900	-0.34%
2025-01-24	0	5.910	5.650	5.910	5.910	5.910	10,000	59,100	5.9100	5.910	5.650	5.910	5.910	5.910	10,000	5.9100	0.00%
2025-01-23	0	5.910	5.500	5.910	5.910	5.910	10,000	59,100	5.9100	5.910	5.500	5.910	5.910	5.910	10,000	5.9100	0.17%
2025-01-22	0	5.900	5.500	5.980	5.900	5.900	10,000	59,000	5.9000	5.900	5.500	5.980	5.900	5.900	10,000	5.9000	0.00%
2025-01-21	0	5.900	5.610	6.000	5.800	5.900	20,000	117,500	5.8750	5.900	5.610	6.000	5.800	5.900	20,000	5.8750	2.08%
2025-01-20	0	5.780	5.390	5.800	5.780	5.790	20,000	115,700	5.7850	5.780	5.390	5.800	5.780	5.790	20,000	5.7850	5.09%
2025-01-17	0	5.500	5.500	6.120	5.500	5.500	10,000	55,000	5.5000	5.500	5.500	6.120	5.500	5.500	10,000	5.5000	0.00%
2025-01-16	0	5.500	5.450	-	5.500	5.500	15,000	82,500	5.5000	5.500	5.450	-	5.500	5.500	15,000	5.5000	-0.18%
2025-01-15	0	5.510	5.510	6.250	5.510	5.800	30,000	170,600	5.6867	5.510	5.510	6.250	5.510	5.800	30,000	5.6867	-1.61%
2025-01-14	0	5.600	5.600	5.900	5.600	5.900	30,000	171,000	5.7000	5.600	5.600	5.900	5.600	5.900	30,000	5.7000	-1.41%
2025-01-13	0	5.680	5.680	6.080	-	-	0	0	-	5.680	5.680	6.080	-	-	0	-	1.07%
2025-01-10	0	5.620	5.620	-	5.620	5.950	40,000	233,150	5.8288	5.620	5.620	-	5.620	5.950	40,000	5.8288	-3.77%
2025-01-09	0	5.840	5.720	5.900	5.650	5.840	60,000	344,500	5.7417	5.840	5.720	5.900	5.650	5.840	60,000	5.7417	2.10%
2025-01-08	0	5.720	5.720	-	5.700	5.730	35,000	199,850	5.7100	5.720	5.720	-	5.700	5.730	35,000	5.7100	-1.55%
2025-01-07	0	5.810	5.800	-	5.800	5.980	80,000	469,650	5.8706	5.810	5.800	-	5.800	5.980	80,000	5.8706	-4.28%
2025-01-06	0	6.070	6.060	6.290	5.940	6.390	410,000	2,504,150	6.1077	6.070	6.060	6.290	5.940	6.390	410,000	6.1077	-6.62%
2025-01-03	0	6.500	6.490	6.800	6.000	7.200	480,000	3,150,000	6.5625	6.500	6.490	6.800	6.000	7.200	480,000	6.5625	3.17%
2025-01-02	0	6.300	6.300	6.350	5.820	6.300	145,000	884,300	6.0986	6.300	6.300	6.350	5.820	6.300	145,000	6.0986	2.77%
2024-12-31	0	6.130	5.980	6.150	5.910	6.140	100,000	603,500	6.0350	6.130	5.980	6.150	5.910	6.140	100,000	6.0350	2.68%
2024-12-30	0	5.970	5.800	5.980	5.970	5.990	35,000	209,350	5.9814	5.970	5.800	5.980	5.970	5.990	35,000	5.9814	-0.33%
2024-12-27	0	5.990	5.770	5.990	5.740	5.990	15,000	86,900	5.7933	5.990	5.770	5.990	5.740	5.990	15,000	5.7933	1.53%
2024-12-24	0	5.900	-	6.050	5.880	5.900	20,000	117,800	5.8900	5.900	-	6.050	5.880	5.900	20,000	5.8900	3.33%
2024-12-23	0	5.710	5.710	6.040	5.710	5.790	15,000	86,450	5.7633	5.710	5.710	6.040	5.710	5.790	15,000	5.7633	-3.06%
2024-12-20	0	5.890	5.500	5.920	5.680	5.920	435,000	2,536,700	5.8315	5.890	5.500	5.920	5.680	5.920	435,000	5.8315	-0.51%
2024-12-19	0	5.920	5.600	5.920	5.630	6.050	480,000	2,811,900	5.8581	5.920	5.600	5.920	5.630	6.050	480,000	5.8581	1.20%
2024-12-18	0	5.850	5.770	5.860	5.440	5.920	665,000	3,724,050	5.6001	5.850	5.770	5.860	5.440	5.920	665,000	5.6001	7.93%
2024-12-17	0	5.420	5.400	5.420	5.400	5.770	905,000	5,008,750	5.5345	5.420	5.400	5.420	5.400	5.770	905,000	5.5345	-6.07%
2024-12-16	0	5.770	5.730	5.770	5.460	6.100	520,000	3,001,650	5.7724	5.770	5.730	5.770	5.460	6.100	520,000	5.7724	5.48%
2024-12-13	0	5.470	5.450	5.630	5.310	5.600	520,000	2,815,300	5.4140	5.470	5.450	5.630	5.310	5.600	520,000	5.4140	-0.36%
2024-12-12	0	5.490	5.260	5.490	5.010	5.600	485,000	2,593,200	5.3468	5.490	5.260	5.490	5.010	5.600	485,000	5.3468	2.43%
2024-12-11	0	5.360	5.360	5.620	5.350	6.060	585,000	3,341,500	5.7120	5.360	5.360	5.620	5.350	6.060	585,000	5.7120	-8.84%
2024-12-10	0	5.880	5.850	6.060	5.820	6.140	530,000	3,160,600	5.9634	5.880	5.850	6.060	5.820	6.140	530,000	5.9634	-1.18%
2024-12-09	0	5.950	5.850	5.950	5.700	6.150	465,000	2,751,150	5.9165	5.950	5.850	5.950	5.700	6.150	465,000	5.9165	-2.78%
2024-12-06	0	6.120	5.990	6.120	5.970	6.200	150,000	909,900	6.0660	6.120	5.990	6.120	5.970	6.200	150,000	6.0660	1.16%
2024-12-05	0	6.050	5.870	6.050	5.720	6.050	210,000	1,238,600	5.8981	6.050	5.870	6.050	5.720	6.050	210,000	5.8981	0.33%
2024-12-04	0	6.030	5.850	6.030	5.550	6.400	970,000	5,722,000	5.8990	6.030	5.850	6.030	5.550	6.400	970,000	5.8990	13.35%
2024-12-03	0	5.320	5.300	5.500	5.190	5.460	295,000	1,575,400	5.3403	5.320	5.300	5.500	5.190	5.460	295,000	5.3403	-4.66%
2024-12-02	0	5.580	5.360	5.580	4.900	5.580	1,745,000	9,044,000	5.1828	5.580	5.360	5.580	4.900	5.580	1,745,000	5.1828	7.51%
2024-11-29	0	5.190	5.190	5.210	5.000	5.900	1,000,000	5,282,600	5.2826	5.190	5.190	5.210	5.000	5.900	1,000,000	5.2826	-10.67%
2024-11-28	0	5.810	5.810	6.050	2.800	11.48	8,505,000	41,707,250	4.9039	5.810	5.810	6.050	2.800	11.48	8,505,000	4.9039	-56.96%
2024-11-27	0	13.50	13.20	13.50	12.54	13.96	1,125,000	14,759,000	13.119	13.50	13.20	13.50	12.54	13.96	1,125,000	13.119	-3.30%
2024-11-26	0	13.96	13.50	13.96	13.36	14.38	755,000	10,347,900	13.706	13.96	13.50	13.96	13.36	14.38	755,000	13.706	0.43%
2024-11-25	0	13.90	13.00	13.90	12.80	15.00	840,000	11,494,100	13.684	13.90	13.00	13.90	12.80	15.00	840,000	13.683	-2.11%
2024-11-22	0	14.20	14.00	14.20	12.50	14.48	1,350,000	18,410,900	13.638	14.20	14.00	14.20	12.50	14.48	1,350,000	13.638	7.58%
2024-11-21	0	13.20	13.00	13.42	10.42	14.44	2,005,000	24,882,500	12.410	13.20	13.00	13.42	10.42	14.44	2,005,000	12.410	-9.96%
2024-11-20	0	14.66	12.70	14.66	11.60	17.16	2,145,000	29,077,600	13.556	14.66	12.70	14.66	11.60	17.16	2,145,000	13.556	-12.95%
2024-11-19	0	16.84	15.78	16.84	16.02	17.80	885,000	15,187,000	17.161	16.84	15.78	16.84	16.02	17.80	885,000	17.160	-0.94%
2024-11-18	0	17.00	16.60	17.00	16.44	17.54	185,000	3,144,000	16.995	17.00	16.60	17.00	16.44	17.54	185,000	16.995	-1.62%
2024-11-15	0	17.28	16.88	17.28	16.72	17.76	295,000	5,057,900	17.145	17.28	16.88	17.28	16.72	17.76	295,000	17.145	-1.14%
2024-11-14	0	17.48	17.48	17.50	16.80	17.84	210,000	3,645,600	17.360	17.48	17.48	17.50	16.80	17.84	210,000	17.360	-1.58%
2024-11-13	0	17.76	17.50	17.76	17.16	18.10	890,000	15,718,800	17.662	17.76	17.50	17.76	17.16	18.10	890,000	17.662	1.49%
2024-11-12	0	17.50	17.36	17.50	16.20	17.50	895,000	15,135,300	16.911	17.50	17.36	17.50	16.20	17.50	895,000	16.911	8.02%
2024-11-11	0	16.20	16.12	16.20	15.72	16.54	375,000	6,035,800	16.096	16.20	16.12	16.20	15.72	16.54	375,000	16.095	0.50%
2024-11-08	0	16.12	16.08	16.12	14.52	17.72	1,075,000	17,296,200	16.090	16.12	16.08	16.12	14.52	17.72	1,075,000	16.089	-3.47%
2024-11-07	0	16.70	16.70	16.74	14.08	16.88	1,715,000	26,755,900	15.601	16.70	16.70	16.74	14.08	16.88	1,715,000	15.601	18.44%
2024-11-06	0	14.10	14.10	14.72	13.24	14.74	1,010,000	14,435,000	14.292	14.10	14.10	14.72	13.24	14.74	1,010,000	14.292	0.00%
2024-11-05	0	14.10	-	14.20	14.10	14.60	360,000	5,141,900	14.283	14.10	-	14.20	14.10	14.60	360,000	14.283	-3.03%
2024-11-04	0	14.54	14.30	14.54	14.22	14.62	1,355,000	19,551,700	14.429	14.54	14.30	14.54	14.22	14.62	1,355,000	14.429	0.41%
2024-11-01	0	14.48	14.24	14.48	14.28	14.80	1,505,089	21,841,069	14.512	14.48	14.24	14.48	14.28	14.80	1,505,089	14.511	1.12%
2024-10-31	0	14.32	14.32	14.56	13.88	14.62	740,000	10,566,500	14.279	14.32	14.32	14.56	13.88	14.62	740,000	14.279	0.99%
2024-10-30	0	14.18	14.02	14.20	13.80	14.30	890,000	12,550,200	14.101	14.18	14.02	14.20	13.80	14.30	890,000	14.101	-0.28%
2024-10-29	0	14.22	13.40	14.22	13.82	14.22	180,000	2,507,200	13.929	14.22	13.40	14.22	13.82	14.22	180,000	13.929	2.89%
2024-10-28	0	13.82	13.80	14.28	13.40	14.28	805,000	11,178,000	13.886	13.82	13.80	14.28	13.40	14.28	805,000	13.886	6.31%
2024-10-25	0	13.00	12.80	13.06	12.10	13.00	815,000	10,363,700	12.716	13.00	12.80	13.06	12.10	13.00	815,000	12.716	10.92%
2024-10-24	0	11.72	11.20	11.74	11.14	11.72	225,000	2,580,200	11.468	11.72	11.20	11.74	11.14	11.72	225,000	11.468	3.17%
2024-10-23	0	11.36	10.80	11.38	11.00	11.48	180,000	2,017,100	11.206	11.36	10.80	11.38	11.00	11.48	180,000	11.206	-1.39%
2024-10-22	0	11.52	11.32	11.52	11.34	11.52	1,050,000	12,045,800	11.472	11.52	11.32	11.52	11.34	11.52	1,050,000	11.472	1.23%
2024-10-21	0	11.38	11.38	11.50	11.22	11.70	230,000	2,623,700	11.407	11.38	11.38	11.50	11.22	11.70	230,000	11.407	-2.57%
2024-10-18	0	11.68	11.20	11.70	10.94	11.80	915,000	10,467,200	11.440	11.68	11.20	11.70	10.94	11.80	915,000	11.440	3.73%
2024-10-17	0	11.26	11.10	11.30	10.86	11.68	990,000	11,194,200	11.307	11.26	11.10	11.30	10.86	11.68	990,000	11.307	0.54%
2024-10-16	0	11.20	10.70	11.28	10.38	11.20	990,000	10,729,400	10.838	11.20	10.70	11.28	10.38	11.20	990,000	10.838	8.53%
2024-10-15	0	10.32	9.850	10.32	9.860	10.38	185,000	1,897,350	10.256	10.32	9.850	10.32	9.860	10.38	185,000	10.256	3.20%
2024-10-14	0	10.00	9.880	10.40	9.710	10.48	370,000	3,724,900	10.067	10.00	9.880	10.40	9.710	10.48	370,000	10.067	-4.21%
2024-10-10	0	10.44	10.20	10.50	9.950	10.80	470,000	4,858,100	10.336	10.44	10.20	10.50	9.950	10.80	470,000	10.336	5.99%
2024-10-09	0	9.850	9.610	9.850	8.570	9.850	1,210,000	11,304,650	9.3427	9.850	9.610	9.850	8.570	9.850	1,210,000	9.3427	22.36%
2024-10-08	0	8.050	8.040	8.640	8.040	8.680	385,000	3,228,350	8.3853	8.050	8.040	8.640	8.040	8.680	385,000	8.3853	-3.59%
2024-10-07	0	8.350	8.350	8.500	7.780	9.000	1,195,000	9,881,500	8.2690	8.350	8.350	8.500	7.780	9.000	1,195,000	8.2690	-2.91%
2024-10-04	0	8.600	8.540	8.870	8.540	9.100	435,000	3,847,600	8.8451	8.600	8.540	8.870	8.540	9.100	435,000	8.8451	-2.27%
2024-10-03	0	8.800	8.800	8.980	8.210	9.000	1,265,000	10,961,350	8.6651	8.800	8.800	8.980	8.210	9.000	1,265,000	8.6651	7.19%
2024-10-02	0	8.210	8.190	8.390	8.100	8.460	745,000	6,142,600	8.2451	8.210	8.190	8.390	8.100	8.460	745,000	8.2451	4.99%
2024-09-30	0	7.820	7.560	7.820	7.300	8.300	975,000	7,741,500	7.9400	7.820	7.560	7.820	7.300	8.300	975,000	7.9400	0.51%
2024-09-27	0	7.780	7.660	7.880	7.530	7.780	700,000	5,364,200	7.6631	7.780	7.660	7.880	7.530	7.780	700,000	7.6631	6.14%
2024-09-26	0	7.330	7.210	7.340	6.820	7.330	595,000	4,239,450	7.1251	7.330	7.210	7.340	6.820	7.330	595,000	7.1251	7.95%
2024-09-25	0	6.790	6.740	6.840	6.620	6.920	525,000	3,549,300	6.7606	6.790	6.740	6.840	6.620	6.920	525,000	6.7606	3.98%
2024-09-24	0	6.530	6.500	6.750	6.350	6.750	650,000	4,275,600	6.5778	6.530	6.500	6.750	6.350	6.750	650,000	6.5778	9.56%
2024-09-23	0	5.960	5.960	6.130	5.640	6.000	725,000	4,283,250	5.9079	5.960	5.960	6.130	5.640	6.000	725,000	5.9079	8.56%
2024-09-20	0	5.490	5.490	5.640	5.480	5.890	220,000	1,226,850	5.5766	5.490	5.490	5.640	5.480	5.890	220,000	5.5766	3.20%
2024-09-19	0	5.320	5.310	5.590	5.090	5.550	600,000	3,252,650	5.4211	5.320	5.310	5.590	5.090	5.550	600,000	5.4211	4.52%
2024-09-17	0	5.090	5.090	5.180	4.600	5.250	775,000	3,970,750	5.1235	5.090	5.090	5.180	4.600	5.250	775,000	5.1235	3.88%
2024-09-16	0	4.900	4.680	4.900	4.510	4.900	260,000	1,253,100	4.8196	4.900	4.680	4.900	4.510	4.900	260,000	4.8196	5.38%
2024-09-13	0	4.650	4.540	4.680	4.300	4.650	345,000	1,541,800	4.4690	4.650	4.540	4.680	4.300	4.650	345,000	4.4690	10.19%
2024-09-12	0	4.220	4.220	4.360	4.220	4.340	570,000	2,438,800	4.2786	4.220	4.220	4.360	4.220	4.340	570,000	4.2786	-0.47%
2024-09-11	0	4.240	4.110	4.250	4.000	4.240	255,000	1,052,100	4.1259	4.240	4.110	4.250	4.000	4.240	255,000	4.1259	3.67%
2024-09-10	0	4.090	4.010	4.110	3.950	4.100	730,000	2,951,550	4.0432	4.090	4.010	4.110	3.950	4.100	730,000	4.0432	3.54%
2024-09-09	0	3.950	3.950	4.040	3.950	4.050	530,000	2,115,000	3.9906	3.950	3.950	4.040	3.950	4.050	530,000	3.9906	0.77%
2024-09-05	0	3.920	3.860	3.960	3.800	3.960	385,000	1,492,900	3.8777	3.920	3.860	3.960	3.800	3.960	385,000	3.8777	-0.51%
2024-09-04	0	3.940	3.790	3.950	3.750	3.940	240,000	928,450	3.8685	3.940	3.790	3.950	3.750	3.940	240,000	3.8685	5.91%
2024-09-03	0	3.720	3.530	3.820	2.800	3.850	830,000	2,896,100	3.4893	3.720	3.530	3.820	2.800	3.850	830,000	3.4893	-5.58%
2024-09-02	0	3.940	3.870	3.950	3.880	4.000	670,000	2,655,850	3.9640	3.940	3.870	3.950	3.880	4.000	670,000	3.9640	1.29%
2024-08-30	0	3.890	3.890	3.920	3.750	3.920	400,000	1,552,000	3.8800	3.890	3.890	3.920	3.750	3.920	400,000	3.8800	1.57%
2024-08-29	0	3.830	3.830	3.900	3.750	3.900	295,000	1,129,550	3.8290	3.830	3.830	3.900	3.750	3.900	295,000	3.8290	-0.26%
2024-08-28	0	3.840	3.830	3.910	3.650	3.920	370,000	1,439,300	3.8900	3.840	3.830	3.910	3.650	3.920	370,000	3.8900	-1.03%
2024-08-27	0	3.880	3.620	3.890	3.770	3.880	440,000	1,686,850	3.8338	3.880	3.620	3.890	3.770	3.880	440,000	3.8338	2.92%
2024-08-26	0	3.770	3.550	3.780	3.440	3.800	515,000	1,916,200	3.7208	3.770	3.550	3.780	3.440	3.800	515,000	3.7208	-0.26%
2024-08-23	0	3.780	3.740	3.800	3.320	3.780	540,000	1,891,300	3.5024	3.780	3.740	3.800	3.320	3.780	540,000	3.5024	7.39%
2024-08-22	0	3.520	3.620	3.740	3.390	3.500	600,000	2,071,300	3.4522	3.520	3.620	3.740	3.390	3.500	600,000	3.4522	5.39%
2024-08-21	0	3.340	3.330	3.480	3.280	3.480	810,000	2,705,100	3.3396	3.340	3.330	3.480	3.280	3.480	810,000	3.3396	1.52%
2024-08-20	0	3.290	3.280	3.300	3.220	3.370	685,000	2,269,200	3.3127	3.290	3.280	3.300	3.220	3.370	685,000	3.3127	-1.20%
2024-08-19	0	3.330	3.260	3.340	3.200	3.340	555,000	1,815,600	3.2714	3.330	3.260	3.340	3.200	3.340	555,000	3.2714	-0.30%
2024-08-16	0	3.340	3.330	3.380	3.320	3.450	580,000	1,956,950	3.3741	3.340	3.330	3.380	3.320	3.450	580,000	3.3741	-4.30%
2024-08-15	0	3.490	3.490	3.540	3.460	3.560	245,000	859,750	3.5092	3.490	3.490	3.540	3.460	3.560	245,000	3.5092	-3.06%
2024-08-14	0	3.600	3.450	3.660	3.580	3.800	160,000	592,650	3.7041	3.600	3.450	3.660	3.580	3.800	160,000	3.7041	-1.64%
2024-08-13	0	3.660	3.670	3.800	3.460	3.460	10,000	34,600	3.4600	3.660	3.670	3.800	3.460	3.460	10,000	3.4600	0.55%
2024-08-12	0	3.640	3.640	3.840	3.200	3.800	1,135,000	3,805,900	3.3532	3.640	3.640	3.840	3.200	3.800	1,135,000	3.3532	13.75%
2024-08-09	0	3.200	3.200	3.250	3.190	3.880	2,690,000	9,313,550	3.4623	3.200	3.200	3.250	3.190	3.880	2,690,000	3.4623	-11.85%
2024-08-08	0	3.630	3.630	3.950	3.630	3.960	625,000	2,428,650	3.8858	3.630	3.630	3.950	3.630	3.960	625,000	3.8858	-4.47%
2024-08-07	0	3.800	3.610	3.950	3.800	3.990	470,000	1,853,800	3.9443	3.800	3.610	3.950	3.800	3.990	470,000	3.9443	0.80%
2024-08-06	0	3.770	3.770	3.920	3.560	3.950	170,000	663,750	3.9044	3.770	3.770	3.920	3.560	3.950	170,000	3.9044	2.72%
2024-08-05	0	3.670	3.660	3.900	3.670	3.930	450,000	1,706,450	3.7921	3.670	3.660	3.900	3.670	3.930	450,000	3.7921	3.38%
2024-08-02	0	3.550	3.580	3.920	3.550	3.990	460,000	1,782,800	3.8757	3.550	3.580	3.920	3.550	3.990	460,000	3.8757	-1.39%
2024-08-01	0	3.600	3.490	3.650	3.360	3.600	580,000	1,975,450	3.4059	3.600	3.490	3.650	3.360	3.600	580,000	3.4059	7.46%
2024-07-31	0	3.350	3.350	3.580	3.210	3.560	90,000	313,750	3.4861	3.350	3.350	3.580	3.210	3.560	90,000	3.4861	0.00%
2024-07-30	0	3.350	3.350	3.510	3.250	3.450	130,000	435,400	3.3492	3.350	3.350	3.510	3.250	3.450	130,000	3.3492	3.08%
2024-07-29	0	3.250	3.240	3.480	3.150	3.300	165,000	529,100	3.2067	3.250	3.240	3.480	3.150	3.300	165,000	3.2067	0.00%
2024-07-26	0	3.250	3.250	3.450	3.200	3.330	105,000	341,950	3.2567	3.250	3.250	3.450	3.200	3.330	105,000	3.2567	-7.93%
2024-07-25	0	3.530	3.530	3.800	3.510	3.850	150,000	561,800	3.7453	3.530	3.530	3.800	3.510	3.850	150,000	3.7453	-4.59%
2024-07-24	0	3.700	3.630	3.810	3.550	3.840	225,000	820,600	3.6471	3.700	3.630	3.810	3.550	3.840	225,000	3.6471	9.14%
2024-07-23	0	3.390	3.140	3.490	3.200	3.390	85,000	278,100	3.2718	3.390	3.140	3.490	3.200	3.390	85,000	3.2718	11.15%
2024-07-22	0	3.050	3.030	3.150	2.910	3.200	520,000	1,589,000	3.0558	3.050	3.030	3.150	2.910	3.200	520,000	3.0558	6.27%
2024-07-19	0	2.870	2.870	2.960	2.850	3.100	755,000	2,234,100	2.9591	2.870	2.870	2.960	2.850	3.100	755,000	2.9591	-0.35%
2024-07-18	0	2.880	2.880	2.930	2.840	3.330	1,570,000	4,777,200	3.0428	2.880	2.880	2.930	2.840	3.330	1,570,000	3.0428	-2.37%
2024-07-17	0	2.950	2.950	3.000	2.920	3.200	445,000	1,365,800	3.0692	2.950	2.950	3.000	2.920	3.200	445,000	3.0692	-2.32%
2024-07-16	0	3.020	3.060	3.170	2.900	3.200	195,000	600,250	3.0782	3.020	3.060	3.170	2.900	3.200	195,000	3.0782	-2.58%
2024-07-15	0	3.100	3.100	-	3.080	3.100	20,000	61,850	3.0925	3.100	3.100	-	3.080	3.100	20,000	3.0925	-1.90%
2024-07-12	0	3.160	3.160	-	3.000	3.150	35,000	109,500	3.1286	3.160	3.160	-	3.000	3.150	35,000	3.1286	0.32%
2024-07-11	0	3.150	3.150	-	3.150	3.150	15,000	47,250	3.1500	3.150	3.150	-	3.150	3.150	15,000	3.1500	0.00%
2024-07-10	0	3.150	3.150	3.380	3.020	3.250	60,000	193,350	3.2225	3.150	3.150	3.380	3.020	3.250	60,000	3.2225	-1.87%
2024-07-09	0	3.210	3.200	3.600	3.210	3.410	95,000	321,750	3.3868	3.210	3.200	3.600	3.210	3.410	95,000	3.3868	2.23%
2024-07-08	0	3.140	3.140	-	3.090	3.430	170,000	546,250	3.2132	3.140	3.140	-	3.090	3.430	170,000	3.2132	-8.45%
2024-07-05	0	3.430	3.430	3.650	3.430	3.560	195,000	682,000	3.4974	3.430	3.430	3.650	3.430	3.560	195,000	3.4974	-0.87%
2024-07-04	0	3.460	3.460	3.680	3.430	3.700	160,000	574,650	3.5916	3.460	3.460	3.680	3.430	3.700	160,000	3.5916	-0.57%
2024-07-03	0	3.480	3.480	3.590	3.430	3.550	575,000	2,019,050	3.5114	3.480	3.480	3.590	3.430	3.550	575,000	3.5114	0.87%
2024-07-02	0	3.450	3.450	3.620	3.350	3.450	10,000	34,000	3.4000	3.450	3.450	3.620	3.350	3.450	10,000	3.4000	-2.27%
2024-06-28	0	3.530	3.530	3.650	3.400	3.650	565,000	2,018,950	3.5734	3.530	3.530	3.650	3.400	3.650	565,000	3.5734	-0.28%
2024-06-27	0	3.540	3.540	3.850	3.500	3.640	680,000	2,449,400	3.6021	3.540	3.540	3.850	3.500	3.640	680,000	3.6021	0.85%
2024-06-26	0	3.510	3.510	3.650	3.500	3.680	510,000	1,831,950	3.5921	3.510	3.510	3.650	3.500	3.680	510,000	3.5921	-0.85%
2024-06-25	0	3.540	3.540	3.830	3.510	3.700	30,000	109,550	3.6517	3.540	3.540	3.830	3.510	3.700	30,000	3.6517	0.00%
2024-06-24	0	3.540	3.540	3.850	3.540	3.610	30,000	106,900	3.5633	3.540	3.540	3.850	3.540	3.610	30,000	3.5633	-1.94%
2024-06-21	0	3.610	3.610	3.800	3.610	3.850	50,000	188,950	3.7790	3.610	3.610	3.800	3.610	3.850	50,000	3.7790	-0.82%
2024-06-20	0	3.640	3.620	3.750	3.620	3.700	30,000	110,250	3.6750	3.640	3.620	3.750	3.620	3.700	30,000	3.6750	-6.19%
2024-06-19	0	3.880	3.780	3.880	3.750	3.940	85,000	326,350	3.8394	3.880	3.780	3.880	3.750	3.940	85,000	3.8394	4.30%
2024-06-18	0	3.720	3.700	3.810	3.700	3.850	145,000	544,500	3.7552	3.720	3.700	3.810	3.700	3.850	145,000	3.7552	1.92%
2024-06-17	0	3.650	3.650	3.850	3.620	3.830	455,000	1,696,000	3.7275	3.650	3.650	3.850	3.620	3.830	455,000	3.7275	0.83%
2024-06-14	0	3.620	3.600	3.800	3.610	3.780	205,000	745,950	3.6388	3.620	3.600	3.800	3.610	3.780	205,000	3.6388	-2.69%
2024-06-13	0	3.720	3.700	3.920	3.610	3.930	455,000	1,769,450	3.8889	3.720	3.700	3.920	3.610	3.930	455,000	3.8889	-0.27%
2024-06-12	0	3.730	3.730	3.930	3.680	3.950	130,000	496,500	3.8192	3.730	3.730	3.930	3.680	3.950	130,000	3.8192	-2.36%
2024-06-11	0	3.820	3.820	3.950	3.640	3.880	60,000	229,500	3.8250	3.820	3.820	3.950	3.640	3.880	60,000	3.8250	-1.29%
2024-06-07	0	3.870	3.850	3.970	3.550	3.950	480,000	1,778,800	3.7058	3.870	3.850	3.970	3.550	3.950	480,000	3.7058	8.71%
2024-06-06	0	3.560	3.550	3.980	3.310	3.930	720,000	2,599,150	3.6099	3.560	3.550	3.980	3.310	3.930	720,000	3.6099	-5.32%
2024-06-05	0	3.760	3.760	3.880	3.650	3.770	550,000	2,069,750	3.7632	3.760	3.760	3.880	3.650	3.770	550,000	3.7632	0.53%
2024-06-04	0	3.740	3.730	3.830	3.660	3.880	615,000	2,331,350	3.7908	3.740	3.730	3.830	3.660	3.880	615,000	3.7908	-1.84%
2024-06-03	0	3.810	3.790	3.910	3.710	4.230	880,000	3,516,950	3.9965	3.810	3.790	3.910	3.710	4.230	880,000	3.9965	4.38%
2024-05-31	0	3.650	3.650	3.750	3.630	3.810	730,000	2,722,350	3.7292	3.650	3.650	3.750	3.630	3.810	730,000	3.7292	0.83%
2024-05-30	0	3.620	3.620	3.660	3.130	3.680	725,000	2,459,600	3.3926	3.620	3.620	3.660	3.130	3.680	725,000	3.3926	9.70%
2024-05-29	0	3.300	3.300	3.400	3.020	3.350	1,015,000	3,127,000	3.0808	3.300	3.300	3.400	3.020	3.350	1,015,000	3.0808	9.27%
2024-05-28	0	3.020	3.020	3.180	2.700	3.080	960,000	2,663,500	2.7745	3.020	3.020	3.180	2.700	3.080	960,000	2.7745	0.67%
2024-05-27	0	3.000	2.900	3.180	2.700	3.000	725,000	1,970,950	2.7186	3.000	2.900	3.180	2.700	3.000	725,000	2.7186	6.01%
2024-05-24	0	2.830	2.820	-	2.710	3.000	580,000	1,654,650	2.8528	2.830	2.820	-	2.710	3.000	580,000	2.8528	1.07%
2024-05-23	0	2.800	2.800	3.000	2.730	2.940	165,000	469,450	2.8452	2.800	2.800	3.000	2.730	2.940	165,000	2.8452	1.82%
2024-05-22	0	2.750	2.730	2.800	2.680	2.780	590,000	1,606,150	2.7223	2.750	2.730	2.800	2.680	2.780	590,000	2.7223	0.36%
2024-05-21	0	2.740	2.730	2.900	2.610	2.820	560,000	1,542,400	2.7543	2.740	2.730	2.900	2.610	2.820	560,000	2.7543	-3.86%
2024-05-20	0	2.850	2.740	2.900	2.650	2.900	560,000	1,576,950	2.8160	2.850	2.740	2.900	2.650	2.900	560,000	2.8160	-2.73%
2024-05-17	0	2.930	2.930	3.100	2.850	2.970	100,000	296,750	2.9675	2.930	2.930	3.100	2.850	2.970	100,000	2.9675	4.64%
2024-05-16	0	2.800	2.800	3.070	2.800	3.100	205,000	622,300	3.0356	2.800	2.800	3.070	2.800	3.100	205,000	3.0356	-1.75%
2024-05-14	0	2.850	2.840	2.960	2.570	3.000	550,000	1,538,700	2.7976	2.850	2.840	2.960	2.570	3.000	550,000	2.7976	-3.72%
2024-05-13	0	2.960	2.930	3.030	2.890	3.000	550,000	1,623,350	2.9515	2.960	2.930	3.030	2.890	3.000	550,000	2.9515	4.96%
2024-05-10	0	2.820	2.820	2.960	2.730	2.980	55,000	158,700	2.8855	2.820	2.820	2.960	2.730	2.980	55,000	2.8855	-0.35%
2024-05-09	0	2.830	2.820	2.990	2.800	2.910	265,000	756,400	2.8543	2.830	2.820	2.990	2.800	2.910	265,000	2.8543	6.39%
2024-05-08	0	2.660	2.660	2.830	2.630	2.920	595,000	1,646,900	2.7679	2.660	2.660	2.830	2.630	2.920	595,000	2.7679	-8.28%
2024-05-07	0	2.900	2.860	2.910	2.780	2.990	595,000	1,693,400	2.8461	2.900	2.860	2.910	2.780	2.990	595,000	2.8461	-1.02%
2024-05-06	0	2.930	2.900	2.950	2.860	2.930	115,000	330,900	2.8774	2.930	2.900	2.950	2.860	2.930	115,000	2.8774	2.81%
2024-05-03	0	2.850	2.830	2.920	2.700	2.890	75,000	212,600	2.8347	2.850	2.830	2.920	2.700	2.890	75,000	2.8347	-1.04%
2024-05-02	0	2.880	2.830	2.900	2.880	2.880	5,000	14,400	2.8800	2.880	2.830	2.900	2.880	2.880	5,000	2.8800	1.41%
2024-04-30	0	2.840	2.840	3.050	2.510	3.090	785,000	2,061,550	2.6262	2.840	2.840	3.050	2.510	3.090	785,000	2.6262	10.51%
2024-04-29	0	2.570	2.570	2.740	2.300	3.000	1,675,000	4,441,200	2.6515	2.570	2.570	2.740	2.300	3.000	1,675,000	2.6515	-15.74%
2024-04-26	0	3.050	3.000	3.080	1.650	3.610	1,345,000	4,319,650	3.2116	3.050	3.000	3.080	1.650	3.610	1,345,000	3.2116	-15.51%
2024-04-25	0	3.610	3.590	3.610	3.550	3.630	650,000	2,331,250	3.5865	3.610	3.590	3.610	3.550	3.630	650,000	3.5865	1.12%
2024-04-24	0	3.570	3.530	3.580	3.530	3.570	615,000	2,190,150	3.5612	3.570	3.530	3.580	3.530	3.570	615,000	3.5612	0.85%
2024-04-23	0	3.540	3.450	3.550	3.500	3.560	600,000	2,128,200	3.5470	3.540	3.450	3.550	3.500	3.560	600,000	3.5470	1.14%
2024-04-22	0	3.500	3.490	3.540	3.500	3.550	155,000	547,650	3.5332	3.500	3.490	3.540	3.500	3.550	155,000	3.5332	-0.85%
2024-04-19	0	3.530	3.530	3.550	3.500	3.530	110,000	387,100	3.5191	3.530	3.530	3.550	3.500	3.530	110,000	3.5191	-1.40%
2024-04-18	0	3.580	3.420	3.600	3.490	3.580	135,000	474,700	3.5163	3.580	3.420	3.600	3.490	3.580	135,000	3.5163	4.68%
2024-04-17	0	3.420	3.420	3.470	3.420	3.470	140,000	486,350	3.4739	3.420	3.420	3.470	3.420	3.470	140,000	3.4739	0.00%
2024-04-16	0	3.420	3.420	3.500	3.420	3.490	250,000	865,400	3.4616	3.420	3.420	3.500	3.420	3.490	250,000	3.4616	-2.01%
2024-04-15	0	3.490	3.460	3.550	3.490	3.550	325,000	1,142,850	3.5165	3.490	3.460	3.550	3.490	3.550	325,000	3.5165	-0.29%
2024-04-12	0	3.500	3.430	3.550	3.400	3.540	185,000	643,800	3.4800	3.500	3.430	3.550	3.400	3.540	185,000	3.4800	0.00%
2024-04-11	0	3.500	3.480	3.500	3.440	3.620	620,000	2,216,800	3.5755	3.500	3.480	3.500	3.440	3.620	620,000	3.5755	-1.41%
2024-04-10	0	3.550	3.520	3.550	3.500	3.650	700,000	2,496,550	3.5665	3.550	3.520	3.550	3.500	3.650	700,000	3.5665	0.28%
2024-04-09	0	3.540	3.530	3.590	3.540	3.580	210,000	747,350	3.5588	3.540	3.530	3.590	3.540	3.580	210,000	3.5588	2.02%
2024-04-08	0	3.470	3.470	3.540	3.470	3.590	345,000	1,207,350	3.4996	3.470	3.470	3.540	3.470	3.590	345,000	3.4996	1.17%
2024-04-05	0	3.430	3.430	3.490	3.400	3.600	650,000	2,277,450	3.5038	3.430	3.430	3.490	3.400	3.600	650,000	3.5038	0.59%
2024-04-03	0	3.410	3.400	3.600	3.380	3.650	745,000	2,656,850	3.5662	3.410	3.400	3.600	3.380	3.650	745,000	3.5662	1.79%
2024-04-02	0	3.350	3.410	3.420	3.000	3.410	605,000	2,014,350	3.3295	3.350	3.410	3.420	3.000	3.410	605,000	3.3295	9.12%
2024-03-28	0	3.070	3.070	3.150	3.060	3.150	540,000	1,671,750	3.0958	3.070	3.070	3.150	3.060	3.150	540,000	3.0958	0.33%
2024-03-27	0	3.060	3.040	3.070	3.030	3.080	505,000	1,545,250	3.0599	3.060	3.040	3.070	3.030	3.080	505,000	3.0599	0.33%
2024-03-26	0	3.050	3.040	3.100	3.030	3.160	585,000	1,805,800	3.0868	3.050	3.040	3.100	3.030	3.160	585,000	3.0868	0.00%
2024-03-25	0	3.050	2.990	3.050	2.920	3.050	580,000	1,729,850	2.9825	3.050	2.990	3.050	2.920	3.050	580,000	2.9825	3.04%
2024-03-22	0	2.960	2.960	3.040	2.940	3.000	140,000	416,050	2.9718	2.960	2.960	3.040	2.940	3.000	140,000	2.9718	-0.34%
2024-03-21	0	2.970	2.960	3.050	2.860	3.140	940,000	2,779,650	2.9571	2.970	2.960	3.050	2.860	3.140	940,000	2.9571	2.41%
2024-03-20	0	2.900	2.820	3.030	2.900	2.900	5,000	14,500	2.9000	2.900	2.820	3.030	2.900	2.900	5,000	2.9000	0.00%
2024-03-19	0	2.900	2.870	3.000	2.810	2.960	685,000	1,972,000	2.8788	2.900	2.870	3.000	2.810	2.960	685,000	2.8788	0.69%
2024-03-18	0	2.880	2.860	2.950	2.880	2.890	100,000	288,550	2.8855	2.880	2.860	2.950	2.880	2.890	100,000	2.8855	-0.35%
2024-03-15	0	2.890	2.880	3.040	2.800	3.020	120,000	350,200	2.9183	2.890	2.880	3.040	2.800	3.020	120,000	2.9183	-3.67%
2024-03-14	0	3.000	3.000	3.050	2.860	3.080	650,000	1,911,900	2.9414	3.000	3.000	3.050	2.860	3.080	650,000	2.9414	6.38%
2024-03-13	0	2.820	2.780	2.830	2.730	2.820	1,160,000	3,243,100	2.7958	2.820	2.780	2.830	2.730	2.820	1,160,000	2.7958	6.82%
2024-03-12	0	2.640	2.620	2.680	2.630	2.680	500,000	1,325,400	2.6508	2.640	2.620	2.680	2.630	2.680	500,000	2.6508	-1.12%
2024-03-11	0	2.670	2.620	2.730	2.630	2.670	500,000	1,329,700	2.6594	2.670	2.620	2.730	2.630	2.670	500,000	2.6594	1.52%
2024-03-08	0	2.630	2.610	2.700	2.620	2.620	10,000	26,200	2.6200	2.630	2.610	2.700	2.620	2.620	10,000	2.6200	2.73%
2024-03-07	0	2.560	2.480	2.730	2.540	2.600	60,000	154,800	2.5800	2.560	2.480	2.730	2.540	2.600	60,000	2.5800	0.39%
2024-03-06	0	2.550	2.480	2.600	2.500	2.550	75,000	190,400	2.5387	2.550	2.480	2.600	2.500	2.550	75,000	2.5387	0.39%
2024-03-05	0	2.540	2.540	2.700	2.530	2.650	100,000	259,200	2.5920	2.540	2.540	2.700	2.530	2.650	100,000	2.5920	-0.78%
2024-03-04	0	2.560	2.530	2.640	2.480	2.560	510,000	1,277,500	2.5049	2.560	2.530	2.640	2.480	2.560	510,000	2.5049	1.19%
2024-03-01	0	2.530	2.510	2.600	2.520	2.550	55,000	139,300	2.5327	2.530	2.510	2.600	2.520	2.550	55,000	2.5327	-0.78%
2024-02-29	0	2.550	2.550	2.660	2.430	2.650	1,190,000	3,070,450	2.5802	2.550	2.550	2.660	2.430	2.650	1,190,000	2.5802	6.25%
2024-02-28	0	2.400	2.400	2.440	2.350	2.500	785,000	1,908,950	2.4318	2.400	2.400	2.440	2.350	2.500	785,000	2.4318	2.13%
2024-02-27	0	2.350	2.340	2.460	2.290	2.470	605,000	1,437,800	2.3765	2.350	2.340	2.460	2.290	2.470	605,000	2.3765	2.62%
2024-02-26	0	2.290	2.290	2.430	2.200	2.430	1,180,000	2,715,300	2.3011	2.290	2.290	2.430	2.200	2.430	1,180,000	2.3011	-4.18%
2024-02-23	0	2.390	2.390	2.480	2.190	2.400	1,235,000	2,775,500	2.2474	2.390	2.390	2.480	2.190	2.400	1,235,000	2.2474	11.68%
2024-02-22	0	2.140	2.140	2.310	2.060	2.330	855,000	1,868,850	2.1858	2.140	2.140	2.310	2.060	2.330	855,000	2.1858	4.39%
2024-02-21	0	2.050	2.000	2.050	1.890	2.090	615,000	1,223,100	1.9888	2.050	2.000	2.050	1.890	2.090	615,000	1.9888	12.02%
2024-02-20	0	1.830	1.770	2.100	1.820	2.040	700,000	1,317,750	1.8825	1.830	1.770	2.100	1.820	2.040	700,000	1.8825	-2.66%
2024-02-19	0	1.880	1.650	1.950	1.580	1.880	415,000	718,050	1.7302	1.880	1.650	1.950	1.580	1.880	415,000	1.7302	9.94%
2024-02-16	0	1.710	1.700	1.850	1.700	1.710	50,000	85,350	1.7070	1.710	1.700	1.850	1.700	1.710	50,000	1.7070	-0.58%
2024-02-15	0	1.720	1.680	1.840	1.680	1.780	600,000	1,036,800	1.7280	1.720	1.680	1.840	1.680	1.780	600,000	1.7280	-1.71%
2024-02-14	0	1.750	1.630	1.800	1.700	1.780	670,000	1,163,200	1.7361	1.750	1.630	1.800	1.700	1.780	670,000	1.7361	0.00%
2024-02-09	0	1.750	1.720	1.820	1.720	1.750	40,000	69,800	1.7450	1.750	1.720	1.820	1.720	1.750	40,000	1.7450	0.00%
2024-02-08	0	1.750	1.740	1.860	1.750	1.800	55,000	97,650	1.7755	1.750	1.740	1.860	1.750	1.800	55,000	1.7755	-2.23%
2024-02-07	0	1.790	1.790	1.890	1.790	1.800	15,000	26,950	1.7967	1.790	1.790	1.890	1.790	1.800	15,000	1.7967	-4.28%
2024-02-06	0	1.870	1.820	1.890	1.750	1.870	55,000	100,700	1.8309	1.870	1.820	1.890	1.750	1.870	55,000	1.8309	2.19%
2024-02-05	0	1.830	1.780	1.860	1.810	1.830	55,000	100,000	1.8182	1.830	1.780	1.860	1.810	1.830	55,000	1.8182	5.17%
2024-02-02	0	1.740	1.750	1.800	1.740	1.780	125,000	219,200	1.7536	1.740	1.750	1.800	1.740	1.780	125,000	1.7536	-1.14%
2024-02-01	0	1.760	1.760	1.770	1.660	1.770	220,000	382,050	1.7366	1.760	1.760	1.770	1.660	1.770	220,000	1.7366	4.14%
2024-01-31	0	1.690	1.690	1.800	1.630	1.980	1,060,000	1,913,350	1.8050	1.690	1.690	1.800	1.630	1.980	1,060,000	1.8050	-5.06%
2024-01-30	0	1.780	1.780	1.800	1.620	1.780	1,070,000	1,848,450	1.7275	1.780	1.780	1.800	1.620	1.780	1,070,000	1.7275	4.09%
2024-01-29	0	1.710	1.690	1.720	1.500	1.760	1,410,000	2,299,300	1.6307	1.710	1.690	1.720	1.500	1.760	1,410,000	1.6307	-2.84%
2024-01-26	0	1.760	1.620	1.800	1.660	1.790	255,000	436,450	1.7116	1.760	1.620	1.800	1.660	1.790	255,000	1.7116	4.76%
2024-01-25	0	1.680	1.650	1.690	1.680	1.950	1,545,000	2,755,500	1.7835	1.680	1.650	1.690	1.680	1.950	1,545,000	1.7835	-13.85%
2024-01-24	0	1.950	1.900	1.990	1.800	2.130	1,055,000	2,048,900	1.9421	1.950	1.900	1.990	1.800	2.130	1,055,000	1.9421	-7.14%
2024-01-23	0	2.100	2.090	2.100	2.100	2.250	1,050,000	2,287,850	2.1789	2.100	2.090	2.100	2.100	2.250	1,050,000	2.1789	-6.67%
2024-01-22	0	2.250	2.160	2.290	2.170	2.250	195,000	428,850	2.1992	2.250	2.160	2.290	2.170	2.250	195,000	2.1992	-2.17%
2024-01-19	0	2.300	2.220	2.330	2.230	2.300	110,000	247,300	2.2482	2.300	2.220	2.330	2.230	2.300	110,000	2.2482	2.22%
2024-01-18	0	2.250	2.230	2.250	2.220	2.250	120,000	269,100	2.2425	2.250	2.230	2.250	2.220	2.250	120,000	2.2425	-0.44%
2024-01-17	0	2.260	2.160	2.330	2.230	2.300	340,000	771,650	2.2696	2.260	2.160	2.330	2.230	2.300	340,000	2.2696	-1.74%
2024-01-16	0	2.300	2.290	2.430	2.300	2.400	230,000	537,550	2.3372	2.300	2.290	2.430	2.300	2.400	230,000	2.3372	-4.17%
2024-01-15	0	2.400	2.380	2.500	2.350	2.400	65,000	153,950	2.3685	2.400	2.380	2.500	2.350	2.400	65,000	2.3685	-0.83%
2024-01-12	0	2.420	2.420	2.520	2.160	2.450	1,475,000	3,340,650	2.2648	2.420	2.420	2.520	2.160	2.450	1,475,000	2.2648	2.54%
2024-01-11	0	2.360	2.210	2.420	2.190	2.380	960,000	2,155,150	2.2449	2.360	2.210	2.420	2.190	2.380	960,000	2.2449	8.76%
2024-01-10	0	2.170	2.170	2.370	2.110	2.510	1,155,000	2,700,550	2.3381	2.170	2.170	2.370	2.110	2.510	1,155,000	2.3381	-9.21%
2024-01-09	0	2.390	2.240	2.410	2.150	2.400	805,000	1,772,050	2.2013	2.390	2.240	2.410	2.150	2.400	805,000	2.2013	2.14%
2024-01-08	0	2.340	2.210	2.410	2.300	2.420	620,000	1,464,700	2.3624	2.340	2.210	2.410	2.300	2.420	620,000	2.3624	-3.31%
2024-01-05	0	2.420	2.410	2.600	2.420	2.620	1,220,000	3,164,350	2.5937	2.420	2.410	2.600	2.420	2.620	1,220,000	2.5937	-9.02%
2024-01-04	0	2.660	2.640	2.760	2.500	2.740	1,255,000	3,276,400	2.6107	2.660	2.640	2.760	2.500	2.740	1,255,000	2.6107	3.10%
2024-01-03	0	2.580	2.570	2.580	2.350	2.590	1,420,000	3,438,100	2.4212	2.580	2.570	2.580	2.350	2.590	1,420,000	2.4212	12.66%
2024-01-02	0	2.290	2.290	2.450	2.150	2.440	1,235,000	2,812,250	2.2771	2.290	2.290	2.450	2.150	2.440	1,235,000	2.2771	1.78%
2023-12-29	0	2.250	2.230	2.350	2.250	2.350	660,000	1,498,700	2.2708	2.250	2.230	2.350	2.250	2.350	660,000	2.2708	0.90%
2023-12-28	0	2.230	2.230	2.350	2.230	2.300	135,000	308,850	2.2878	2.230	2.230	2.350	2.230	2.300	135,000	2.2878	1.36%
2023-12-27	0	2.200	2.190	2.340	2.130	2.300	615,000	1,410,000	2.2927	2.200	2.190	2.340	2.130	2.300	615,000	2.2927	-2.22%
2023-12-22	0	2.250	2.230	2.250	2.190	2.250	105,000	233,450	2.2233	2.250	2.230	2.250	2.190	2.250	105,000	2.2233	5.63%
2023-12-21	0	2.130	2.070	2.220	2.080	2.130	35,000	73,450	2.0986	2.130	2.070	2.220	2.080	2.130	35,000	2.0986	-1.39%
2023-12-20	0	2.160	2.160	2.200	2.150	2.200	80,000	172,650	2.1581	2.160	2.160	2.200	2.150	2.200	80,000	2.1581	-3.14%
2023-12-19	0	2.230	2.220	2.350	2.210	2.300	180,000	402,850	2.2381	2.230	2.220	2.350	2.210	2.300	180,000	2.2381	0.90%
2023-12-18	0	2.210	2.210	2.230	2.060	2.270	785,000	1,733,450	2.2082	2.210	2.210	2.230	2.060	2.270	785,000	2.2082	6.25%
2023-12-15	0	2.080	2.070	2.100	2.050	2.110	270,000	566,000	2.0963	2.080	2.070	2.100	2.050	2.110	270,000	2.0963	1.46%
2023-12-14	0	2.050	2.000	2.050	2.050	2.050	15,000	30,250	2.0167	2.050	2.000	2.050	2.050	2.050	15,000	2.0167	-0.49%
2023-12-13	0	2.060	1.950	2.060	2.040	2.080	50,000	102,500	2.0500	2.060	1.950	2.060	2.040	2.080	50,000	2.0500	3.00%
2023-12-12	0	2.000	1.980	2.040	2.000	2.070	55,000	112,100	2.0382	2.000	1.980	2.040	2.000	2.070	55,000	2.0382	-2.44%
2023-12-11	0	2.050	1.870	2.050	1.990	2.080	55,000	110,650	2.0118	2.050	1.870	2.050	1.990	2.080	55,000	2.0118	3.54%
2023-12-08	0	1.980	1.960	2.020	1.970	2.050	70,000	138,350	1.9764	1.980	1.960	2.020	1.970	2.050	70,000	1.9764	-3.41%
2023-12-07	0	2.050	2.010	2.050	1.990	2.070	195,000	394,200	2.0215	2.050	2.010	2.050	1.990	2.070	195,000	2.0215	-2.38%
2023-12-06	0	2.100	2.070	2.120	2.010	2.130	1,065,000	2,147,250	2.0162	2.100	2.070	2.120	2.010	2.130	1,065,000	2.0162	0.48%
2023-12-05	0	2.090	2.080	2.090	2.010	2.100	600,000	1,236,650	2.0611	2.090	2.080	2.090	2.010	2.100	600,000	2.0611	2.96%
2023-12-04	0	2.030	2.000	2.030	1.960	2.030	515,000	1,027,200	1.9946	2.030	2.000	2.030	1.960	2.030	515,000	1.9946	4.10%
2023-12-01	0	1.950	1.930	1.970	1.900	1.970	65,000	126,000	1.9385	1.950	1.930	1.970	1.900	1.970	65,000	1.9385	-1.02%
2023-11-30	0	1.970	1.970	2.000	1.920	1.970	330,000	641,900	1.9452	1.970	1.970	2.000	1.920	1.970	330,000	1.9452	2.60%
2023-11-29	0	1.920	1.900	1.920	1.810	1.930	345,000	652,600	1.8916	1.920	1.900	1.920	1.810	1.930	345,000	1.8916	1.59%
2023-11-28	0	1.890	1.890	1.950	1.860	1.980	440,000	846,250	1.9233	1.890	1.890	1.950	1.860	1.980	440,000	1.9233	1.07%
2023-11-27	0	1.870	1.860	1.920	1.790	1.900	290,000	538,850	1.8581	1.870	1.860	1.920	1.790	1.900	290,000	1.8581	3.89%
2023-11-24	0	1.800	1.800	1.850	1.800	1.840	100,000	181,750	1.8175	1.800	1.800	1.850	1.800	1.840	100,000	1.8175	0.00%
2023-11-23	0	1.800	1.660	1.860	1.650	1.870	890,000	1,550,400	1.7420	1.800	1.660	1.860	1.650	1.870	890,000	1.7420	-3.23%
2023-11-22	0	1.860	1.800	1.870	1.820	1.880	465,000	859,700	1.8488	1.860	1.800	1.870	1.820	1.880	465,000	1.8488	1.64%
2023-11-21	0	1.830	1.820	1.880	1.830	2.100	1,760,000	3,380,950	1.9210	1.830	1.820	1.880	1.830	2.100	1,760,000	1.9210	-1.61%
2023-11-20	0	1.860	1.780	1.860	1.560	1.860	420,000	732,300	1.7436	1.860	1.780	1.860	1.560	1.860	420,000	1.7436	20.00%
2023-11-17	0	1.550	1.520	1.600	1.400	1.550	345,000	518,000	1.5014	1.550	1.520	1.600	1.400	1.550	345,000	1.5014	10.71%
2023-11-16	0	1.400	1.400	1.500	1.340	1.400	1,485,000	1,993,150	1.3422	1.400	1.400	1.500	1.340	1.400	1,485,000	1.3422	0.00%
2023-11-15	0	1.400	1.400	1.450	1.180	1.400	3,345,000	4,090,950	1.2230	1.400	1.400	1.450	1.180	1.400	3,345,000	1.2230	12.00%
2023-11-14	0	1.250	1.200	1.300	1.240	1.250	240,000	298,300	1.2429	1.250	1.200	1.300	1.240	1.250	240,000	1.2429	13.64%
2023-11-13	0	1.100	1.010	1.150	0.940	1.150	1,115,000	1,148,200	1.0298	1.100	1.010	1.150	0.940	1.150	1,115,000	1.0298	10.00%
2023-11-10	0	1.000	0.980	1.000	1.000	1.340	2,675,000	3,112,500	1.1636	1.000	0.980	1.000	1.000	1.340	2,675,000	1.1636	-23.08%
2023-11-09	0	1.300	1.240	1.390	1.300	1.300	30,000	39,000	1.3000	1.300	1.240	1.390	1.300	1.300	30,000	1.3000	4.84%
2023-11-08	0	1.240	1.240	1.320	1.240	1.240	45,000	55,800	1.2400	1.240	1.240	1.320	1.240	1.240	45,000	1.2400	-4.62%
2023-11-07	0	1.300	1.230	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.230	1.300	1.300	1.300	10,000	1.3000	-1.52%
2023-11-06	0	1.320	1.300	1.320	1.320	1.330	110,000	145,400	1.3218	1.320	1.300	1.320	1.320	1.330	110,000	1.3218	0.00%
2023-11-03	0	1.320	1.300	1.340	1.280	1.320	215,000	279,400	1.2995	1.320	1.300	1.340	1.280	1.320	215,000	1.2995	4.76%
2023-11-02	0	1.260	1.250	1.280	1.260	1.260	165,000	210,900	1.2782	1.260	1.250	1.280	1.260	1.260	165,000	1.2782	-1.56%
2023-11-01	0	1.280	1.150	1.280	1.280	1.280	130,000	166,400	1.2800	1.280	1.150	1.280	1.280	1.280	130,000	1.2800	0.00%
2023-10-31	0	1.280	1.250	1.280	1.270	1.280	310,000	396,600	1.2794	1.280	1.250	1.280	1.270	1.280	310,000	1.2794	0.79%
2023-10-30	0	1.270	1.220	1.270	-	-	0	0	-	1.270	1.220	1.270	-	-	0	-	-0.78%
2023-10-27	0	1.280	1.210	1.280	1.250	1.280	70,000	89,450	1.2779	1.280	1.210	1.280	1.250	1.280	70,000	1.2779	0.00%
2023-10-26	0	1.280	1.200	1.280	1.270	1.280	95,000	121,250	1.2763	1.280	1.200	1.280	1.270	1.280	95,000	1.2763	2.40%
2023-10-25	0	1.250	1.220	1.250	1.210	1.280	130,000	164,000	1.2615	1.250	1.220	1.250	1.210	1.280	130,000	1.2615	3.31%
2023-10-24	0	1.210	1.160	1.280	1.210	1.330	680,000	855,600	1.2582	1.210	1.160	1.280	1.210	1.330	680,000	1.2582	-8.33%
2023-10-20	0	1.320	1.250	1.320	1.340	1.340	40,000	53,600	1.3400	1.320	1.250	1.320	1.340	1.340	40,000	1.3400	-5.04%
2023-10-19	0	1.390	1.320	1.400	1.380	1.400	70,000	97,500	1.3929	1.390	1.320	1.400	1.380	1.400	70,000	1.3929	-2.80%
2023-10-18	0	1.430	1.350	1.360	-	-	0	0	-	1.430	1.350	1.360	-	-	0	-	-0.69%
2023-10-17	0	1.440	1.400	1.440	1.420	1.440	165,000	236,650	1.4342	1.440	1.400	1.440	1.420	1.440	165,000	1.4342	1.41%
2023-10-16	0	1.420	1.420	1.430	1.410	1.420	35,000	49,550	1.4157	1.420	1.420	1.430	1.410	1.420	35,000	1.4157	-2.07%
2023-10-13	0	1.450	1.400	1.450	1.350	1.450	155,000	222,950	1.4384	1.450	1.400	1.450	1.350	1.450	155,000	1.4384	3.57%
2023-10-12	0	1.400	1.400	1.450	1.400	1.450	160,000	229,150	1.4322	1.400	1.400	1.450	1.400	1.450	160,000	1.4322	-2.78%
2023-10-11	0	1.440	1.420	1.450	1.360	1.450	375,000	539,350	1.4383	1.440	1.420	1.450	1.360	1.450	375,000	1.4383	-7.10%
2023-10-10	0	1.550	1.520	1.550	1.520	1.550	135,000	209,100	1.5489	1.550	1.520	1.550	1.520	1.550	135,000	1.5489	0.00%
2023-10-09	0	1.550	1.500	1.550	1.540	1.550	120,000	185,900	1.5492	1.550	1.500	1.550	1.540	1.550	120,000	1.5492	-3.13%
2023-10-06	0	1.600	1.520	1.600	1.600	1.600	255,000	408,700	1.6027	1.600	1.520	1.600	1.600	1.600	255,000	1.6027	0.00%
2023-10-05	0	1.600	1.530	1.630	1.600	1.640	280,000	449,700	1.6061	1.600	1.530	1.630	1.600	1.640	280,000	1.6061	8.84%
2023-10-04	0	1.470	1.360	1.570	1.470	1.600	275,000	425,000	1.5455	1.470	1.360	1.570	1.470	1.600	275,000	1.5455	-5.16%
2023-10-03	0	1.550	1.530	1.550	1.540	1.630	180,000	283,300	1.5739	1.550	1.530	1.550	1.540	1.630	180,000	1.5739	-1.27%
2023-09-29	0	1.570	1.550	1.570	1.530	1.690	160,000	261,350	1.6334	1.570	1.550	1.570	1.530	1.690	160,000	1.6334	-9.77%
2023-09-28	0	1.740	1.680	1.690	1.680	1.760	485,000	825,750	1.7026	1.740	1.680	1.690	1.680	1.760	485,000	1.7026	2.96%
2023-09-27	0	1.690	1.690	1.740	1.690	1.720	140,000	239,750	1.7125	1.690	1.690	1.740	1.690	1.720	140,000	1.7125	-1.74%
2023-09-26	0	1.720	1.710	1.760	1.720	1.770	255,000	447,800	1.7561	1.720	1.710	1.760	1.720	1.770	255,000	1.7561	-4.44%
2023-09-25	0	1.800	1.760	1.800	1.800	1.840	165,000	297,550	1.8033	1.800	1.760	1.800	1.800	1.840	165,000	1.8033	1.69%
2023-09-22	0	1.770	1.750	1.770	1.770	1.850	465,000	857,050	1.8431	1.770	1.750	1.770	1.770	1.850	465,000	1.8431	-2.75%
2023-09-21	0	1.820	1.780	1.820	1.750	1.830	90,000	161,950	1.7994	1.820	1.780	1.820	1.750	1.830	90,000	1.7994	4.00%
2023-09-20	0	1.750	1.750	1.780	1.680	1.740	200,000	337,950	1.6898	1.750	1.750	1.780	1.680	1.740	200,000	1.6898	2.34%
2023-09-19	0	1.710	1.710	1.740	1.690	1.790	300,000	518,900	1.7297	1.710	1.710	1.740	1.690	1.790	300,000	1.7297	-5.52%
2023-09-18	0	1.810	1.800	1.840	1.810	1.880	310,000	579,950	1.8708	1.810	1.800	1.840	1.810	1.880	310,000	1.8708	-4.74%
2023-09-15	0	1.900	1.850	1.900	1.890	1.900	110,000	208,500	1.8955	1.900	1.850	1.900	1.890	1.900	110,000	1.8955	7.34%
2023-09-14	0	1.770	1.770	1.810	1.760	1.900	150,000	273,450	1.8230	1.770	1.770	1.810	1.760	1.900	150,000	1.8230	-2.75%
2023-09-13	0	1.820	1.810	1.820	1.850	1.930	85,000	160,850	1.8924	1.820	1.810	1.820	1.850	1.930	85,000	1.8924	-4.21%
2023-09-12	0	1.900	1.890	1.900	1.850	1.900	245,000	462,400	1.8873	1.900	1.890	1.900	1.850	1.900	245,000	1.8873	-1.55%
2023-09-11	0	1.930	1.930	1.950	1.930	1.950	270,000	524,900	1.9441	1.930	1.930	1.950	1.930	1.950	270,000	1.9441	-3.02%
2023-09-07	0	1.990	1.970	1.990	1.940	1.990	180,000	353,750	1.9653	1.990	1.970	1.990	1.940	1.990	180,000	1.9653	0.00%
2023-09-06	0	1.990	1.980	1.990	1.920	1.980	1,380,000	2,694,950	1.9529	1.990	1.980	1.990	1.920	1.980	1,380,000	1.9529	4.19%
2023-09-05	0	1.910	1.920	1.950	1.800	1.910	875,000	1,629,300	1.8621	1.910	1.920	1.950	1.800	1.910	875,000	1.8621	0.00%
2023-09-04	0	1.910	1.900	1.920	1.900	1.920	185,000	353,050	1.9084	1.910	1.900	1.920	1.900	1.920	185,000	1.9084	2.14%
2023-08-31	0	1.870	1.820	1.910	-	-	0	0	-	1.870	1.820	1.910	-	-	0	-	0.00%
2023-08-30	0	1.870	1.870	1.900	1.840	1.900	725,000	1,357,850	1.8729	1.870	1.870	1.900	1.840	1.900	725,000	1.8729	-4.10%
2023-08-29	0	1.950	1.890	1.950	1.870	1.950	910,000	1,722,150	1.8925	1.950	1.890	1.950	1.870	1.950	910,000	1.8925	1.56%
2023-08-28	0	1.920	1.890	1.930	1.840	1.920	505,000	944,600	1.8705	1.920	1.890	1.930	1.840	1.920	505,000	1.8705	4.35%
2023-08-25	0	1.840	1.850	1.950	1.840	1.990	115,000	223,350	1.9422	1.840	1.850	1.950	1.840	1.990	115,000	1.9422	-5.15%
2023-08-24	0	1.940	1.880	1.950	1.860	1.960	210,000	397,100	1.8910	1.940	1.880	1.950	1.860	1.960	210,000	1.8910	7.18%
2023-08-23	0	1.810	1.810	1.880	1.800	1.800	10,000	18,000	1.8000	1.810	1.810	1.880	1.800	1.800	10,000	1.8000	-1.09%
2023-08-22	0	1.830	1.800	1.880	1.720	1.810	40,000	70,800	1.7700	1.830	1.800	1.880	1.720	1.810	40,000	1.7700	7.65%
2023-08-21	0	1.700	1.700	1.730	1.580	1.700	115,000	188,950	1.6430	1.700	1.700	1.730	1.580	1.700	115,000	1.6430	4.29%
2023-08-18	0	1.630	1.630	1.670	1.540	1.680	255,000	415,800	1.6306	1.630	1.630	1.670	1.540	1.680	255,000	1.6306	-3.55%
2023-08-17	0	1.690	1.680	1.690	1.680	1.710	110,000	186,250	1.6932	1.690	1.680	1.690	1.680	1.710	110,000	1.6932	-3.43%
2023-08-16	0	1.750	1.730	1.750	1.750	1.890	130,400	233,066	1.7873	1.750	1.730	1.750	1.750	1.890	130,400	1.7873	-10.26%
2023-08-15	0	1.950	1.890	1.960	1.860	1.980	30,000	58,650	1.9550	1.950	1.890	1.960	1.860	1.980	30,000	1.9550	-2.50%
2023-08-14	0	2.000	1.900	2.000	1.860	2.000	215,000	424,500	1.9744	2.000	1.900	2.000	1.860	2.000	215,000	1.9744	2.56%
2023-08-11	0	1.950	1.860	1.950	1.950	1.960	105,000	205,650	1.9586	1.950	1.860	1.950	1.950	1.960	105,000	1.9586	-1.02%
2023-08-10	0	1.970	1.850	1.980	1.900	1.970	40,000	78,100	1.9525	1.970	1.850	1.980	1.900	1.970	40,000	1.9525	3.68%
2023-08-09	0	1.900	1.890	1.920	1.900	1.920	505,000	969,000	1.9188	1.900	1.890	1.920	1.900	1.920	505,000	1.9188	0.00%
2023-08-08	0	1.900	1.890	1.940	1.890	1.970	705,000	1,343,500	1.9057	1.900	1.890	1.940	1.890	1.970	705,000	1.9057	-3.55%
2023-08-07	0	1.970	1.900	1.970	1.900	1.970	105,000	205,200	1.9543	1.970	1.900	1.970	1.900	1.970	105,000	1.9543	1.03%
2023-08-04	0	1.950	1.950	1.960	1.950	1.950	145,000	282,750	1.9500	1.950	1.950	1.960	1.950	1.950	145,000	1.9500	1.04%
2023-08-03	0	1.930	1.910	1.930	1.930	1.940	40,000	77,300	1.9325	1.930	1.910	1.930	1.930	1.940	40,000	1.9325	-0.52%
2023-08-02	0	1.940	1.870	1.940	1.880	1.940	55,000	106,400	1.9345	1.940	1.870	1.940	1.880	1.940	55,000	1.9345	2.11%
2023-08-01	0	1.900	1.900	1.940	1.900	1.900	170,000	323,000	1.9000	1.900	1.900	1.940	1.900	1.900	170,000	1.9000	0.00%
2023-07-31	0	1.900	1.900	1.940	1.890	1.900	120,000	227,950	1.8996	1.900	1.900	1.940	1.890	1.900	120,000	1.8996	0.00%
2023-07-28	0	1.900	1.900	1.940	1.900	1.910	195,000	370,550	1.9003	1.900	1.900	1.940	1.900	1.910	195,000	1.9003	0.00%
2023-07-27	0	1.900	1.890	1.900	1.810	1.900	170,000	317,800	1.8694	1.900	1.890	1.900	1.810	1.900	170,000	1.8694	3.26%
2023-07-26	0	1.840	1.810	1.850	1.840	1.840	30,000	55,200	1.8400	1.840	1.810	1.850	1.840	1.840	30,000	1.8400	0.00%
2023-07-25	0	1.840	1.810	1.890	1.800	1.810	95,000	171,350	1.8037	1.840	1.810	1.890	1.800	1.810	95,000	1.8037	2.22%
2023-07-24	0	1.800	1.780	1.850	1.800	1.800	45,000	81,000	1.8000	1.800	1.780	1.850	1.800	1.800	45,000	1.8000	-0.55%
2023-07-21	0	1.810	1.800	1.870	-	-	0	0	-	1.810	1.800	1.870	-	-	0	-	0.00%
2023-07-20	0	1.810	1.810	1.890	1.800	1.850	55,000	101,500	1.8455	1.810	1.810	1.890	1.800	1.850	55,000	1.8455	-2.16%
2023-07-19	0	1.850	1.800	1.860	1.850	1.850	100,000	185,000	1.8500	1.850	1.800	1.860	1.850	1.850	100,000	1.8500	0.00%
2023-07-18	0	1.850	1.800	1.860	-	-	0	0	-	1.850	1.800	1.860	-	-	0	-	0.00%
2023-07-14	0	1.850	1.800	1.860	1.850	1.850	100,000	185,000	1.8500	1.850	1.800	1.860	1.850	1.850	100,000	1.8500	0.00%
2023-07-13	0	1.850	1.820	1.860	1.800	1.850	465,000	841,200	1.8090	1.850	1.820	1.860	1.800	1.850	465,000	1.8090	2.78%
2023-07-12	0	1.800	1.760	1.820	1.800	1.800	145,000	261,000	1.8000	1.800	1.760	1.820	1.800	1.800	145,000	1.8000	-0.55%
2023-07-11	0	1.810	1.750	1.810	1.750	1.820	60,000	108,450	1.8075	1.810	1.750	1.810	1.750	1.820	60,000	1.8075	3.43%
2023-07-10	0	1.750	1.750	1.800	1.750	1.800	120,000	214,750	1.7896	1.750	1.750	1.800	1.750	1.800	120,000	1.7896	0.00%
2023-07-07	0	1.750	1.750	1.800	1.750	1.750	150,000	262,500	1.7500	1.750	1.750	1.800	1.750	1.750	150,000	1.7500	-0.57%
2023-07-06	0	1.760	1.760	1.810	1.750	1.760	120,000	210,500	1.7542	1.760	1.760	1.810	1.750	1.760	120,000	1.7542	-2.22%
2023-07-05	0	1.800	1.750	1.800	1.800	1.800	155,000	279,000	1.8000	1.800	1.750	1.800	1.800	1.800	155,000	1.8000	2.86%
2023-07-04	0	1.750	1.750	1.800	1.750	1.790	95,000	167,250	1.7605	1.750	1.750	1.800	1.750	1.790	95,000	1.7605	-2.78%
2023-07-03	0	1.800	1.750	1.800	1.800	1.810	15,000	27,050	1.8033	1.800	1.750	1.800	1.800	1.810	15,000	1.8033	-1.10%
2023-06-30	0	1.820	1.730	1.840	1.790	1.820	275,000	494,050	1.7965	1.820	1.730	1.840	1.790	1.820	275,000	1.7965	1.11%
2023-06-29	0	1.800	1.710	1.800	-	-	0	0	-	1.800	1.710	1.800	-	-	0	-	0.00%
2023-06-28	0	1.800	1.700	1.800	1.790	1.800	80,000	143,700	1.7963	1.800	1.700	1.800	1.790	1.800	80,000	1.7963	2.86%
2023-06-27	0	1.750	1.620	1.770	-	-	0	0	-	1.750	1.620	1.770	-	-	0	-	0.00%
2023-06-26	0	1.750	1.700	1.780	-	-	0	0	-	1.750	1.700	1.780	-	-	0	-	0.00%
2023-06-23	0	1.750	1.700	1.800	-	-	0	0	-	1.750	1.700	1.800	-	-	0	-	0.00%
2023-06-21	0	1.750	1.700	1.800	-	-	0	0	-	1.750	1.700	1.800	-	-	0	-	0.00%
2023-06-20	0	1.750	1.700	1.800	1.750	1.750	10,000	17,500	1.7500	1.750	1.700	1.800	1.750	1.750	10,000	1.7500	0.00%
2023-06-19	0	1.750	1.720	1.810	-	-	0	0	-	1.750	1.720	1.810	-	-	0	-	0.00%
2023-06-16	0	1.750	1.740	1.820	1.750	1.760	85,000	148,950	1.7524	1.750	1.740	1.820	1.750	1.760	85,000	1.7524	-3.85%
2023-06-15	0	1.820	1.700	1.820	1.710	1.820	405,000	725,150	1.7905	1.820	1.700	1.820	1.710	1.820	405,000	1.7905	6.43%
2023-06-14	0	1.710	1.670	1.770	1.700	1.800	290,000	512,850	1.7684	1.710	1.670	1.770	1.700	1.800	290,000	1.7684	1.18%
2023-06-13	0	1.690	1.690	1.700	1.680	1.800	250,000	444,700	1.7788	1.690	1.690	1.700	1.680	1.800	250,000	1.7788	-3.43%
2023-06-12	0	1.750	1.620	1.750	1.750	1.750	25,000	43,750	1.7500	1.750	1.620	1.750	1.750	1.750	25,000	1.7500	0.00%
2023-06-09	0	1.750	1.710	1.750	1.750	1.750	80,000	140,000	1.7500	1.750	1.710	1.750	1.750	1.750	80,000	1.7500	6.06%
2023-06-08	0	1.650	1.640	1.800	1.640	1.720	130,000	218,300	1.6792	1.650	1.640	1.800	1.640	1.720	130,000	1.6792	-7.30%
2023-06-07	0	1.780	1.700	1.790	1.680	1.780	245,000	430,350	1.7565	1.780	1.700	1.790	1.680	1.780	245,000	1.7565	2.89%
2023-06-06	0	1.730	1.680	1.730	1.730	1.750	10,000	17,400	1.7400	1.730	1.680	1.730	1.730	1.750	10,000	1.7400	0.58%
2023-06-05	0	1.720	1.650	1.720	1.650	1.720	195,000	332,850	1.7069	1.720	1.650	1.720	1.650	1.720	195,000	1.7069	5.52%
2023-06-02	0	1.630	1.590	1.630	1.600	1.630	55,000	88,150	1.6027	1.630	1.590	1.630	1.600	1.630	55,000	1.6027	2.52%
2023-06-01	0	1.590	1.580	1.650	1.590	1.590	20,000	31,800	1.5900	1.590	1.580	1.650	1.590	1.590	20,000	1.5900	-0.62%
2023-05-31	0	1.600	1.470	1.650	1.550	1.600	275,000	432,800	1.5738	1.600	1.470	1.650	1.550	1.600	275,000	1.5738	3.23%
2023-05-30	0	1.550	1.550	1.580	1.550	1.560	115,000	178,150	1.5491	1.550	1.550	1.580	1.550	1.560	115,000	1.5491	0.00%
2023-05-29	0	1.550	1.550	1.580	1.540	1.550	45,000	69,400	1.5422	1.550	1.550	1.580	1.540	1.550	45,000	1.5422	1.97%
2023-05-25	0	1.520	1.520	1.540	1.450	1.520	155,000	231,650	1.4945	1.520	1.520	1.540	1.450	1.520	155,000	1.4945	7.80%
2023-05-24	0	1.410	1.400	1.450	1.410	1.480	135,000	197,950	1.4663	1.410	1.400	1.450	1.410	1.480	135,000	1.4663	-6.00%
2023-05-23	0	1.500	1.420	1.500	1.500	1.500	10,000	15,000	1.5000	1.500	1.420	1.500	1.500	1.500	10,000	1.5000	0.00%
2023-05-22	0	1.500	1.400	1.500	1.490	1.500	30,000	44,950	1.4983	1.500	1.400	1.500	1.490	1.500	30,000	1.4983	1.35%
2023-05-19	0	1.480	1.410	1.500	1.410	1.480	50,000	73,300	1.4660	1.480	1.410	1.500	1.410	1.480	50,000	1.4660	5.71%
2023-05-18	0	1.400	1.380	1.450	-	-	0	0	-	1.400	1.380	1.450	-	-	0	-	0.00%
2023-05-17	0	1.400	1.380	1.470	1.400	1.400	15,000	21,000	1.4000	1.400	1.380	1.470	1.400	1.400	15,000	1.4000	-5.41%
2023-05-16	0	1.480	1.460	1.480	1.370	1.480	215,000	305,050	1.4188	1.480	1.460	1.480	1.370	1.480	215,000	1.4188	10.45%
2023-05-15	0	1.340	1.310	1.360	1.310	1.340	15,000	19,950	1.3300	1.340	1.310	1.360	1.310	1.340	15,000	1.3300	0.00%
2023-05-12	0	1.340	1.300	1.390	1.300	1.360	25,000	33,700	1.3480	1.340	1.300	1.390	1.300	1.360	25,000	1.3480	0.00%
2023-05-11	0	1.340	1.290	1.360	1.300	1.340	65,000	86,100	1.3246	1.340	1.290	1.360	1.300	1.340	65,000	1.3246	6.35%
2023-05-10	0	1.260	1.200	1.260	1.260	1.280	110,000	138,800	1.2618	1.260	1.200	1.260	1.260	1.280	110,000	1.2618	-1.56%
2023-05-09	0	1.280	1.270	1.280	1.280	1.310	410,000	530,100	1.2929	1.280	1.270	1.280	1.280	1.310	410,000	1.2929	-4.48%
2023-05-08	0	1.340	1.230	1.340	-	-	0	0	-	1.340	1.230	1.340	-	-	0	-	0.00%
2023-05-05	0	1.340	1.300	1.350	1.320	1.340	60,000	80,200	1.3367	1.340	1.300	1.350	1.320	1.340	60,000	1.3367	3.08%
2023-05-04	0	1.300	1.280	1.300	1.260	1.320	40,000	51,400	1.2850	1.300	1.280	1.300	1.260	1.320	40,000	1.2850	4.00%
2023-05-03	0	1.250	1.160	1.270	-	-	0	0	-	1.250	1.160	1.270	-	-	0	-	0.00%
2023-05-02	0	1.250	1.200	1.270	1.250	1.250	10,000	12,500	1.2500	1.250	1.200	1.270	1.250	1.250	10,000	1.2500	2.46%
2023-04-28	0	1.220	1.200	1.280	1.200	1.220	570,000	687,700	1.2065	1.220	1.200	1.280	1.200	1.220	570,000	1.2065	5.17%
2023-04-27	0	1.160	1.160	1.250	1.160	1.260	690,000	855,400	1.2397	1.160	1.160	1.250	1.160	1.260	690,000	1.2397	-5.69%
2023-04-26	0	1.230	1.150	1.240	-	-	0	0	-	1.230	1.150	1.240	-	-	0	-	-1.60%
2023-04-25	0	1.250	1.180	1.280	1.250	1.250	5,000	6,250	1.2500	1.250	1.180	1.280	1.250	1.250	5,000	1.2500	0.00%
2023-04-24	0	1.250	1.250	1.300	1.250	1.250	15,000	18,750	1.2500	1.250	1.250	1.300	1.250	1.250	15,000	1.2500	0.00%
2023-04-21	0	1.250	1.210	1.300	1.130	1.250	185,000	220,050	1.1895	1.250	1.210	1.300	1.130	1.250	185,000	1.1895	0.00%
2023-04-20	0	1.250	1.260	1.320	1.250	1.300	95,000	122,450	1.2889	1.250	1.260	1.320	1.250	1.300	95,000	1.2889	-3.10%
2023-04-19	0	1.290	1.250	1.310	1.290	1.310	90,000	117,400	1.3044	1.290	1.250	1.310	1.290	1.310	90,000	1.3044	-5.84%
2023-04-18	0	1.370	1.350	1.400	1.300	1.420	400,000	529,450	1.3236	1.370	1.350	1.400	1.300	1.420	400,000	1.3236	-2.14%
2023-04-17	0	1.400	1.350	1.440	1.340	1.400	55,000	76,700	1.3945	1.400	1.350	1.440	1.340	1.400	55,000	1.3945	5.26%
2023-04-14	0	1.330	1.320	1.440	1.320	1.400	175,000	240,500	1.3743	1.330	1.320	1.440	1.320	1.400	175,000	1.3743	-5.00%
2023-04-13	0	1.400	1.350	1.430	1.350	1.400	675,000	924,800	1.3701	1.400	1.350	1.430	1.350	1.400	675,000	1.3701	4.48%
2023-04-12	0	1.340	1.330	1.340	1.300	1.460	985,000	1,318,000	1.3381	1.340	1.330	1.340	1.300	1.460	985,000	1.3381	-8.22%
2023-04-11	0	1.460	1.460	1.510	1.460	1.630	460,000	707,100	1.5372	1.460	1.460	1.510	1.460	1.630	460,000	1.5372	-10.43%
2023-04-06	0	1.630	1.560	1.640	1.560	1.680	260,000	430,100	1.6542	1.630	1.560	1.640	1.560	1.680	260,000	1.6542	-1.81%
2023-04-04	0	1.660	1.600	1.660	1.500	1.980	1,070,000	1,886,000	1.7626	1.660	1.600	1.660	1.500	1.980	1,070,000	1.7626	-1.78%
2023-04-03	0	1.690	1.690	1.720	1.520	1.680	110,000	180,050	1.6368	1.690	1.690	1.720	1.520	1.680	110,000	1.6368	11.92%
2023-03-31	0	1.510	1.520	1.550	1.450	1.520	255,000	378,050	1.4825	1.510	1.520	1.550	1.450	1.520	255,000	1.4825	4.86%
2023-03-30	0	1.440	1.400	1.450	1.400	1.450	190,000	270,650	1.4245	1.440	1.400	1.450	1.400	1.450	190,000	1.4245	-0.69%
2023-03-29	0	1.450	1.390	1.450	1.370	1.450	410,000	568,700	1.3871	1.450	1.390	1.450	1.370	1.450	410,000	1.3871	6.62%
2023-03-28	0	1.360	1.350	1.420	-	-	0	0	-	1.360	1.350	1.420	-	-	0	-	0.00%
2023-03-27	0	1.360	1.350	1.400	1.350	1.360	30,000	40,950	1.3650	1.360	1.350	1.400	1.350	1.360	30,000	1.3650	1.49%
2023-03-24	0	1.340	1.320	1.360	-	-	5,000	6,700	1.3400	1.340	1.320	1.360	-	-	5,000	1.3400	1.52%
2023-03-23	0	1.320	1.310	1.350	1.320	1.350	65,000	87,150	1.3408	1.320	1.310	1.350	1.320	1.350	65,000	1.3408	-5.04%
2023-03-22	0	1.390	1.370	1.410	1.270	1.390	250,000	343,550	1.3742	1.390	1.370	1.410	1.270	1.390	250,000	1.3742	10.32%
2023-03-21	0	1.260	1.250	1.380	1.250	1.260	35,000	44,050	1.2586	1.260	1.250	1.380	1.250	1.260	35,000	1.2586	-0.79%
2023-03-20	0	1.270	1.270	1.370	1.250	1.260	100,000	125,900	1.2590	1.270	1.270	1.370	1.250	1.260	100,000	1.2590	-4.51%
2023-03-17	0	1.330	1.310	1.400	1.310	1.330	40,000	53,000	1.3250	1.330	1.310	1.400	1.310	1.330	40,000	1.3250	1.53%
2023-03-16	0	1.310	1.310	1.320	1.300	1.310	105,000	136,700	1.3019	1.310	1.310	1.320	1.300	1.310	105,000	1.3019	0.77%
2023-03-15	0	1.300	1.300	1.380	1.300	1.300	25,000	32,500	1.3000	1.300	1.300	1.380	1.300	1.300	25,000	1.3000	-3.70%
2023-03-14	0	1.350	1.250	1.390	1.350	1.350	60,000	81,000	1.3500	1.350	1.250	1.390	1.350	1.350	60,000	1.3500	0.00%
2023-03-13	0	1.350	1.300	1.350	1.250	1.350	115,000	149,650	1.3013	1.350	1.300	1.350	1.250	1.350	115,000	1.3013	8.87%
2023-03-10	0	1.240	1.190	1.230	-	-	0	0	-	1.240	1.190	1.230	-	-	0	-	0.00%
2023-03-09	0	1.240	1.200	1.280	1.200	1.250	160,000	198,800	1.2425	1.240	1.200	1.280	1.200	1.250	160,000	1.2425	0.00%
2023-03-08	0	1.240	1.230	1.240	1.200	1.240	65,000	79,400	1.2215	1.240	1.230	1.240	1.200	1.240	65,000	1.2215	4.20%
2023-03-07	0	1.190	1.190	1.200	1.160	1.160	30,000	34,800	1.1600	1.190	1.190	1.200	1.160	1.160	30,000	1.1600	0.85%
2023-03-06	0	1.180	1.180	1.260	-	-	0	0	-	1.180	1.180	1.260	-	-	0	-	0.85%
2023-03-03	0	1.170	1.170	1.220	1.170	1.220	300,000	357,600	1.1920	1.170	1.170	1.220	1.170	1.220	300,000	1.1920	0.86%
2023-03-02	0	1.160	1.160	1.190	1.150	1.240	265,000	309,900	1.1694	1.160	1.160	1.190	1.150	1.240	265,000	1.1694	0.87%
2023-03-01	0	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	0.00%
2023-02-28	0	1.150	1.110	1.150	1.090	1.150	30,000	33,650	1.1217	1.150	1.110	1.150	1.090	1.150	30,000	1.1217	4.55%
2023-02-27	0	1.100	1.100	1.160	1.100	1.100	25,000	27,500	1.1000	1.100	1.100	1.160	1.100	1.100	25,000	1.1000	0.00%
2023-02-24	0	1.100	1.100	1.140	-	-	0	0	-	1.100	1.100	1.140	-	-	0	-	0.92%
2023-02-23	0	1.090	1.090	1.140	1.090	1.160	1,365,000	1,514,750	1.1097	1.090	1.090	1.140	1.090	1.160	1,365,000	1.1097	0.00%
2023-02-22	0	1.090	1.090	1.100	1.090	1.100	170,000	186,300	1.0959	1.090	1.090	1.100	1.090	1.100	170,000	1.0959	-0.91%
2023-02-21	0	1.100	1.040	1.100	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	0.00%
2023-02-20	0	1.100	1.070	1.110	1.090	1.100	90,000	98,950	1.0994	1.100	1.070	1.110	1.090	1.100	90,000	1.0994	0.92%
2023-02-17	0	1.090	1.090	1.140	1.070	1.090	125,000	136,050	1.0884	1.090	1.090	1.140	1.070	1.090	125,000	1.0884	0.00%
2023-02-16	0	1.090	1.090	1.120	1.080	1.090	20,000	21,750	1.0875	1.090	1.090	1.120	1.080	1.090	20,000	1.0875	-0.91%
2023-02-15	0	1.100	1.100	1.140	1.100	1.100	5,000	5,500	1.1000	1.100	1.100	1.140	1.100	1.100	5,000	1.1000	0.00%
2023-02-14	0	1.100	1.090	1.120	1.090	1.180	190,000	213,600	1.1242	1.100	1.090	1.120	1.090	1.180	190,000	1.1242	-5.17%
2023-02-13	0	1.160	1.150	1.180	1.010	1.180	1,525,000	1,671,300	1.0959	1.160	1.150	1.180	1.010	1.180	1,525,000	1.0959	14.85%
2023-02-10	0	1.010	0.960	1.020	0.960	1.020	3,065,000	2,945,900	0.9611	1.010	0.960	1.020	0.960	1.020	3,065,000	0.9611	-0.98%
2023-02-09	0	1.020	0.950	1.020	1.020	1.030	60,000	61,600	1.0267	1.020	0.950	1.020	1.020	1.030	60,000	1.0267	2.00%
2023-02-08	0	1.000	0.950	1.000	1.000	1.020	760,000	764,600	1.0061	1.000	0.950	1.000	1.000	1.020	760,000	1.0061	7.53%
2023-02-07	0	0.930	0.890	0.970	0.860	0.920	65,000	58,450	0.8992	0.930	0.890	0.970	0.860	0.920	65,000	0.8992	-2.11%
2023-02-06	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2023-02-03	0	0.950	0.930	0.970	-	-	0	0	-	0.950	0.930	0.970	-	-	0	-	1.06%
2023-02-02	0	0.940	0.920	0.990	0.930	0.950	65,000	61,400	0.9446	0.940	0.920	0.990	0.930	0.950	65,000	0.9446	-9.62%
2023-02-01	0	1.040	0.950	1.040	1.000	1.040	325,000	331,300	1.0194	1.040	0.950	1.040	1.000	1.040	325,000	1.0194	1.96%
2023-01-31	0	1.020	1.020	1.030	1.020	1.020	15,000	15,300	1.0200	1.020	1.020	1.030	1.020	1.020	15,000	1.0200	0.00%
2023-01-30	0	1.020	0.930	1.020	1.020	1.030	230,000	234,900	1.0213	1.020	0.930	1.020	1.020	1.030	230,000	1.0213	0.00%
2023-01-27	0	1.020	0.940	1.020	0.960	1.040	20,000	20,300	1.0150	1.020	0.940	1.020	0.960	1.040	20,000	1.0150	-2.86%
2023-01-26	0	1.050	0.970	1.070	1.050	1.050	5,000	5,250	1.0500	1.050	0.970	1.070	1.050	1.050	5,000	1.0500	0.00%
2023-01-20	0	1.050	1.020	1.050	1.050	1.090	145,000	154,750	1.0672	1.050	1.020	1.050	1.050	1.090	145,000	1.0672	0.96%
2023-01-19	0	1.040	1.030	1.050	0.990	1.040	160,000	162,500	1.0156	1.040	1.030	1.050	0.990	1.040	160,000	1.0156	9.47%
2023-01-18	0	0.950	0.950	0.980	0.860	0.980	2,245,000	2,175,100	0.9689	0.950	0.950	0.980	0.860	0.980	2,245,000	0.9689	4.40%
2023-01-17	0	0.910	0.910	0.920	0.850	0.910	200,000	175,200	0.8760	0.910	0.910	0.920	0.850	0.910	200,000	0.8760	7.06%
2023-01-16	0	0.850	0.850	0.890	0.790	0.850	205,000	170,550	0.8320	0.850	0.850	0.890	0.790	0.850	205,000	0.8320	7.59%
2023-01-13	0	0.790	0.790	0.800	0.770	0.780	415,000	320,550	0.7724	0.790	0.790	0.800	0.770	0.780	415,000	0.7724	-1.25%
2023-01-12	0	0.800	0.780	0.810	0.800	0.800	75,000	60,000	0.8000	0.800	0.780	0.810	0.800	0.800	75,000	0.8000	-1.23%
2023-01-11	0	0.810	0.800	0.820	0.800	0.800	40,000	32,000	0.8000	0.810	0.800	0.820	0.800	0.800	40,000	0.8000	3.85%
2023-01-10	0	0.780	0.780	0.810	0.760	0.780	665,000	513,500	0.7722	0.780	0.780	0.810	0.760	0.780	665,000	0.7722	-4.88%
2023-01-09	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2023-01-06	0	0.820	0.820	0.840	0.760	0.820	555,000	425,300	0.7663	0.820	0.820	0.840	0.760	0.820	555,000	0.7663	2.50%
2023-01-05	0	0.800	0.780	0.850	-	-	0	0	-	0.800	0.780	0.850	-	-	0	-	2.56%
2023-01-04	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2023-01-03	0	0.780	0.730	0.790	0.700	0.780	365,000	276,550	0.7577	0.780	0.730	0.790	0.700	0.780	365,000	0.7577	1.30%
2022-12-30	0	0.770	0.760	0.770	0.710	0.790	310,000	233,900	0.7545	0.770	0.760	0.770	0.710	0.790	310,000	0.7545	-2.53%
2022-12-29	0	0.790	0.760	0.840	0.790	0.790	15,000	11,850	0.7900	0.790	0.760	0.840	0.790	0.790	15,000	0.7900	-1.25%
2022-12-28	0	0.800	0.790	0.830	-	-	0	0	-	0.800	0.790	0.830	-	-	0	-	0.00%
2022-12-23	0	0.800	0.790	0.870	-	-	0	0	-	0.800	0.790	0.870	-	-	0	-	1.27%
2022-12-22	0	0.790	0.750	0.810	-	-	0	0	-	0.790	0.750	0.810	-	-	0	-	0.00%
2022-12-21	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
2022-12-20	0	0.790	0.790	0.860	0.780	0.780	15,000	11,700	0.7800	0.790	0.790	0.860	0.780	0.780	15,000	0.7800	1.28%
2022-12-19	0	0.780	0.780	0.820	0.770	0.770	2,580,000	1,986,600	0.7700	0.780	0.780	0.820	0.770	0.770	2,580,000	0.7700	-1.27%
2022-12-16	0	0.790	0.790	0.820	-	-	0	0	-	0.790	0.790	0.820	-	-	0	-	0.00%
2022-12-15	0	0.790	0.790	0.840	0.790	0.790	50,000	39,500	0.7900	0.790	0.790	0.840	0.790	0.790	50,000	0.7900	0.00%
2022-12-14	0	0.790	0.790	0.860	0.790	0.790	435,000	343,150	0.7889	0.790	0.790	0.860	0.790	0.790	435,000	0.7889	0.00%
2022-12-13	0	0.790	0.780	0.870	0.790	0.800	70,000	55,600	0.7943	0.790	0.780	0.870	0.790	0.800	70,000	0.7943	0.00%
2022-12-12	0	0.790	0.790	0.860	0.790	0.810	365,000	292,600	0.8016	0.790	0.790	0.860	0.790	0.810	365,000	0.8016	-1.25%
2022-12-09	0	0.800	0.820	0.860	0.800	0.830	280,000	226,850	0.8102	0.800	0.820	0.860	0.800	0.830	280,000	0.8102	-11.11%
2022-12-08	0	0.900	0.870	0.920	-	-	0	0	-	0.900	0.870	0.920	-	-	0	-	0.00%
2022-12-07	0	0.900	0.840	0.910	-	-	0	0	-	0.900	0.840	0.910	-	-	0	-	-2.17%
2022-12-06	0	0.920	0.870	0.920	0.820	0.920	15,000	12,800	0.8533	0.920	0.870	0.920	0.820	0.920	15,000	0.8533	5.75%
2022-12-05	0	0.870	0.870	0.920	0.870	0.900	3,140,000	2,733,000	0.8704	0.870	0.870	0.920	0.870	0.900	3,140,000	0.8704	-3.33%
2022-12-02	0	0.900	0.900	0.910	0.850	0.900	965,000	830,900	0.8610	0.900	0.900	0.910	0.850	0.900	965,000	0.8610	2.27%
2022-12-01	0	0.880	0.880	0.920	0.870	0.870	10,000	8,700	0.8700	0.880	0.880	0.920	0.870	0.870	10,000	0.8700	-2.22%
2022-11-30	0	0.900	0.890	0.920	-	-	0	0	-	0.900	0.890	0.920	-	-	0	-	1.12%
2022-11-29	0	0.890	0.890	0.900	0.890	0.890	100,000	89,000	0.8900	0.890	0.890	0.900	0.890	0.890	100,000	0.8900	-1.11%
2022-11-28	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2022-11-25	0	0.900	0.900	0.920	0.900	0.910	20,000	18,100	0.9050	0.900	0.900	0.920	0.900	0.910	20,000	0.9050	0.00%
2022-11-24	0	0.900	0.900	0.920	0.900	0.900	35,000	31,500	0.9000	0.900	0.900	0.920	0.900	0.900	35,000	0.9000	3.45%
2022-11-23	0	0.870	0.870	0.900	0.860	0.920	55,000	50,250	0.9136	0.870	0.870	0.900	0.860	0.920	55,000	0.9136	-5.43%
2022-11-22	0	0.920	0.860	0.920	0.870	0.920	245,000	217,000	0.8857	0.920	0.860	0.920	0.870	0.920	245,000	0.8857	8.24%
2022-11-21	0	0.850	0.850	0.890	0.840	0.850	120,000	101,600	0.8467	0.850	0.850	0.890	0.840	0.850	120,000	0.8467	2.41%
2022-11-18	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2022-11-17	0	0.830	0.830	0.870	0.810	0.830	1,035,000	858,850	0.8298	0.830	0.830	0.870	0.810	0.830	1,035,000	0.8298	2.47%
2022-11-16	0	0.810	0.800	0.820	0.760	0.810	110,000	87,250	0.7932	0.810	0.800	0.820	0.760	0.810	110,000	0.7932	1.25%
2022-11-15	0	0.800	0.790	0.840	0.770	0.880	20,000	16,100	0.8050	0.800	0.790	0.840	0.770	0.880	20,000	0.8050	-4.76%
2022-11-14	0	0.840	0.760	0.860	-	-	10,000	8,200	0.8200	0.840	0.760	0.860	-	-	10,000	0.8200	0.00%
2022-11-11	0	0.840	0.750	0.860	-	-	0	0	-	0.840	0.750	0.860	-	-	0	-	0.00%
2022-11-10	0	0.840	0.730	0.890	0.840	0.840	1,200,000	1,008,000	0.8400	0.840	0.730	0.890	0.840	0.840	1,200,000	0.8400	-2.33%
2022-11-09	0	0.860	0.760	0.880	-	-	0	0	-	0.860	0.760	0.880	-	-	0	-	0.00%
2022-11-08	0	0.860	0.780	0.860	0.750	0.860	25,000	19,300	0.7720	0.860	0.780	0.860	0.750	0.860	25,000	0.7720	3.61%
2022-11-07	0	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	0.00%
2022-11-04	0	0.830	0.780	0.850	0.800	0.830	65,000	51,250	0.7885	0.830	0.780	0.850	0.800	0.830	65,000	0.7885	9.21%
2022-11-03	0	0.760	0.760	0.790	0.740	0.760	2,500,000	1,851,150	0.7405	0.760	0.760	0.790	0.740	0.760	2,500,000	0.7405	-3.80%
2022-11-02	0	0.790	0.730	0.840	-	-	0	0	-	0.790	0.730	0.840	-	-	0	-	0.00%
2022-11-01	0	0.790	0.740	0.840	0.790	0.790	20,000	15,800	0.7900	0.790	0.740	0.840	0.790	0.790	20,000	0.7900	1.28%
2022-10-31	0	0.780	0.730	0.790	0.780	0.780	5,000	3,900	0.7800	0.780	0.730	0.790	0.780	0.780	5,000	0.7800	0.00%
2022-10-28	0	0.780	0.700	0.780	0.700	0.780	40,000	29,600	0.7400	0.780	0.700	0.780	0.700	0.780	40,000	0.7400	0.00%
2022-10-27	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-1.27%
2022-10-26	0	0.790	0.740	0.790	0.720	0.800	25,000	19,100	0.7640	0.790	0.740	0.790	0.720	0.800	25,000	0.7640	8.22%
2022-10-25	0	0.730	0.730	0.750	0.730	0.750	2,935,000	2,150,050	0.7326	0.730	0.730	0.750	0.730	0.750	2,935,000	0.7326	-2.67%
2022-10-24	0	0.750	0.740	0.810	0.750	0.780	35,000	26,400	0.7543	0.750	0.740	0.810	0.750	0.780	35,000	0.7543	-8.54%
2022-10-21	0	0.820	0.750	0.890	-	-	0	0	-	0.820	0.750	0.890	-	-	0	-	0.00%
2022-10-20	0	0.820	0.760	0.820	0.830	0.870	65,000	55,600	0.8554	0.820	0.760	0.820	0.830	0.870	65,000	0.8554	3.80%
2022-10-19	0	0.790	0.740	0.810	-	-	0	0	-	0.790	0.740	0.810	-	-	0	-	0.00%
2022-10-18	0	0.790	0.730	0.790	0.790	0.790	5,000	3,950	0.7900	0.790	0.730	0.790	0.790	0.790	5,000	0.7900	2.60%
2022-10-17	0	0.770	0.730	0.870	0.770	0.770	30,000	23,100	0.7700	0.770	0.730	0.870	0.770	0.770	30,000	0.7700	0.00%
2022-10-14	0	0.770	0.770	0.810	0.770	0.810	55,000	42,750	0.7773	0.770	0.770	0.810	0.770	0.810	55,000	0.7773	1.32%
2022-10-13	0	0.760	0.760	0.800	0.750	0.770	835,000	627,350	0.7513	0.760	0.760	0.800	0.750	0.770	835,000	0.7513	-9.52%
2022-10-12	0	0.840	0.800	0.870	0.840	0.840	70,000	58,800	0.8400	0.840	0.800	0.870	0.840	0.840	70,000	0.8400	0.00%
2022-10-11	0	0.840	0.840	0.870	0.840	0.860	65,000	55,050	0.8469	0.840	0.840	0.870	0.840	0.860	65,000	0.8469	0.00%
2022-10-10	0	0.840	0.840	0.860	0.840	0.850	210,000	176,550	0.8407	0.840	0.840	0.860	0.840	0.850	210,000	0.8407	0.00%
2022-10-07	0	0.840	0.780	0.840	0.750	0.850	1,030,000	792,450	0.7694	0.840	0.780	0.840	0.750	0.850	1,030,000	0.7694	-1.18%
2022-10-06	0	0.850	0.840	0.850	0.810	0.850	115,000	95,500	0.8304	0.850	0.840	0.850	0.810	0.850	115,000	0.8304	4.94%
2022-10-05	0	0.810	0.770	0.810	0.640	0.840	1,810,000	1,376,850	0.7607	0.810	0.770	0.810	0.640	0.840	1,810,000	0.7607	32.79%
2022-10-03	0	0.610	0.610	0.620	0.500	0.830	2,120,000	1,437,100	0.6779	0.610	0.610	0.620	0.500	0.830	2,120,000	0.6779	-29.89%
2022-09-30	0	0.870	0.860	0.900	0.840	0.900	370,000	318,500	0.8608	0.870	0.860	0.900	0.840	0.900	370,000	0.8608	-7.45%
2022-09-29	0	0.940	0.910	0.940	0.920	0.940	125,000	115,600	0.9248	0.940	0.910	0.940	0.920	0.940	125,000	0.9248	0.00%
2022-09-28	0	0.940	0.910	0.940	0.910	0.970	585,000	548,650	0.9379	0.940	0.910	0.940	0.910	0.970	585,000	0.9379	-3.09%
2022-09-27	0	0.970	0.970	0.990	0.970	0.990	50,000	49,300	0.9860	0.970	0.970	0.990	0.970	0.990	50,000	0.9860	3.19%
2022-09-26	0	0.940	0.940	0.980	0.940	0.980	680,000	642,700	0.9451	0.940	0.940	0.980	0.940	0.980	680,000	0.9451	0.00%
2022-09-23	0	0.940	0.930	1.000	0.920	0.990	1,420,000	1,343,450	0.9461	0.940	0.930	1.000	0.920	0.990	1,420,000	0.9461	0.00%
2022-09-22	0	0.940	0.900	0.970	0.920	0.950	160,000	148,600	0.9288	0.940	0.900	0.970	0.920	0.950	160,000	0.9288	2.17%
2022-09-21	0	0.920	0.890	0.920	0.870	0.910	80,000	71,250	0.8906	0.920	0.890	0.920	0.870	0.910	80,000	0.8906	0.00%
2022-09-20	0	0.920	0.910	0.930	0.920	0.920	15,000	13,800	0.9200	0.920	0.910	0.930	0.920	0.920	15,000	0.9200	-1.08%
2022-09-19	0	0.930	0.910	0.950	0.920	0.940	2,545,000	2,366,600	0.9299	0.930	0.910	0.950	0.920	0.940	2,545,000	0.9299	-5.10%
2022-09-16	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2022-09-15	0	0.980	0.950	0.990	-	-	0	0	-	0.980	0.950	0.990	-	-	0	-	0.00%
2022-09-14	0	0.980	0.970	0.990	0.930	0.980	3,215,000	3,099,050	0.9639	0.980	0.970	0.990	0.930	0.980	3,215,000	0.9639	1.03%
2022-09-13	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2022-09-09	0	0.970	0.970	1.000	0.960	0.970	45,000	43,300	0.9622	0.970	0.970	1.000	0.960	0.970	45,000	0.9622	1.04%
2022-09-08	0	0.960	0.950	0.990	-	-	0	0	-	0.960	0.950	0.990	-	-	0	-	0.00%
2022-09-07	0	0.960	0.950	0.990	0.950	0.990	5,305,000	5,164,450	0.9735	0.960	0.950	0.990	0.950	0.990	5,305,000	0.9735	-3.03%
2022-09-06	0	0.990	0.980	1.070	0.980	1.000	50,000	49,600	0.9920	0.990	0.980	1.070	0.980	1.000	50,000	0.9920	0.00%
2022-09-05	0	0.990	0.990	1.050	0.990	1.030	45,000	45,050	1.0011	0.990	0.990	1.050	0.990	1.030	45,000	1.0011	-1.00%
2022-09-02	0	1.000	0.990	1.000	0.950	1.070	3,035,000	2,975,700	0.9805	1.000	0.990	1.000	0.950	1.070	3,035,000	0.9805	6.38%
2022-09-01	0	0.940	0.920	0.950	0.920	0.960	125,000	117,450	0.9396	0.940	0.920	0.950	0.920	0.960	125,000	0.9396	-1.05%
2022-08-31	0	0.950	0.950	0.970	0.950	0.950	25,000	23,750	0.9500	0.950	0.950	0.970	0.950	0.950	25,000	0.9500	-1.04%
2022-08-30	0	0.960	0.950	0.980	0.950	0.960	80,000	76,100	0.9513	0.960	0.950	0.980	0.950	0.960	80,000	0.9513	0.00%
2022-08-29	0	0.960	0.960	0.990	0.960	0.970	85,000	82,300	0.9682	0.960	0.960	0.990	0.960	0.970	85,000	0.9682	1.05%
2022-08-26	0	0.950	0.950	0.990	0.940	0.960	245,000	232,500	0.9490	0.950	0.950	0.990	0.940	0.960	245,000	0.9490	-3.06%
2022-08-25	0	0.980	0.970	0.990	0.950	1.000	345,000	337,450	0.9781	0.980	0.970	0.990	0.950	1.000	345,000	0.9781	-2.00%
2022-08-24	0	1.000	0.970	1.040	0.950	1.000	205,000	196,350	0.9578	1.000	0.970	1.040	0.950	1.000	205,000	0.9578	-1.96%
2022-08-23	0	1.020	1.020	1.050	1.010	1.050	205,000	210,350	1.0261	1.020	1.020	1.050	1.010	1.050	205,000	1.0261	0.99%
2022-08-22	0	1.010	1.000	1.010	1.010	1.060	75,000	76,600	1.0213	1.010	1.000	1.010	1.010	1.060	75,000	1.0213	1.00%
2022-08-19	0	1.000	0.980	1.000	0.980	1.000	365,000	362,200	0.9923	1.000	0.980	1.000	0.980	1.000	365,000	0.9923	-4.76%
2022-08-18	0	1.050	1.010	1.050	0.990	1.060	165,000	166,900	1.0115	1.050	1.010	1.050	0.990	1.060	165,000	1.0115	6.06%
2022-08-17	0	0.990	0.990	1.000	0.990	1.090	495,000	499,350	1.0088	0.990	0.990	1.000	0.990	1.090	495,000	1.0088	-8.33%
2022-08-16	0	1.080	1.060	1.100	1.060	1.110	290,000	315,750	1.0888	1.080	1.060	1.100	1.060	1.110	290,000	1.0888	-6.09%
2022-08-15	0	1.150	1.140	1.170	1.150	1.160	35,000	40,600	1.1600	1.150	1.140	1.170	1.150	1.160	35,000	1.1600	-4.17%
2022-08-12	0	1.200	1.130	1.200	1.100	1.200	690,000	802,850	1.1636	1.200	1.130	1.200	1.100	1.200	690,000	1.1636	9.09%
2022-08-11	0	1.100	1.100	1.130	1.010	1.120	375,000	406,600	1.0843	1.100	1.100	1.130	1.010	1.120	375,000	1.0843	8.91%
2022-08-10	0	1.010	0.990	1.010	0.980	1.010	215,000	214,650	0.9984	1.010	0.990	1.010	0.980	1.010	215,000	0.9984	7.45%
2022-08-09	0	0.940	0.930	0.960	0.910	0.960	370,000	348,300	0.9414	0.940	0.930	0.960	0.910	0.960	370,000	0.9414	-5.05%
2022-08-08	0	0.990	0.960	1.000	0.920	1.010	720,000	692,450	0.9617	0.990	0.960	1.000	0.920	1.010	720,000	0.9617	-2.94%
2022-08-05	0	1.020	1.020	1.050	1.010	1.010	10,000	10,100	1.0100	1.020	1.020	1.050	1.010	1.010	10,000	1.0100	-2.86%
2022-08-04	0	1.050	1.010	1.100	1.000	1.050	95,000	98,100	1.0326	1.050	1.010	1.100	1.000	1.050	95,000	1.0326	5.00%
2022-08-03	0	1.000	1.000	1.040	1.000	1.020	315,000	317,500	1.0079	1.000	1.000	1.040	1.000	1.020	315,000	1.0079	-6.54%
2022-08-02	0	1.070	1.050	1.070	1.070	1.070	40,000	42,800	1.0700	1.070	1.050	1.070	1.070	1.070	40,000	1.0700	0.00%
2022-08-01	0	1.070	1.070	1.100	1.010	1.100	230,000	244,300	1.0622	1.070	1.070	1.100	1.010	1.100	230,000	1.0622	0.00%
2022-07-29	0	1.070	1.060	1.090	1.010	1.140	1,095,000	1,170,650	1.0691	1.070	1.060	1.090	1.010	1.140	1,095,000	1.0691	-9.32%
2022-07-28	0	1.180	1.140	1.180	1.120	1.190	85,000	97,650	1.1488	1.180	1.140	1.180	1.120	1.190	85,000	1.1488	0.85%
2022-07-27	0	1.170	1.150	1.190	1.140	1.220	120,000	141,050	1.1754	1.170	1.150	1.190	1.140	1.220	120,000	1.1754	0.86%
2022-07-26	0	1.160	1.140	1.180	1.150	1.200	145,000	169,700	1.1703	1.160	1.140	1.180	1.150	1.200	145,000	1.1703	-2.52%
2022-07-25	0	1.190	1.170	1.250	1.190	1.210	195,000	234,000	1.2000	1.190	1.170	1.250	1.190	1.210	195,000	1.2000	-1.65%
2022-07-22	0	1.210	1.200	1.220	1.180	1.330	690,000	848,500	1.2297	1.210	1.200	1.220	1.180	1.330	690,000	1.2297	-6.20%
2022-07-21	0	1.290	1.260	1.290	1.290	1.300	155,000	201,000	1.2968	1.290	1.260	1.290	1.290	1.300	155,000	1.2968	1.57%
2022-07-20	0	1.270	1.260	1.290	1.250	1.360	1,230,000	1,578,700	1.2835	1.270	1.260	1.290	1.250	1.360	1,230,000	1.2835	-6.62%
2022-07-19	0	1.360	1.360	1.400	1.350	1.400	410,000	564,350	1.3765	1.360	1.360	1.400	1.350	1.400	410,000	1.3765	0.00%
2022-07-18	0	1.360	1.360	1.390	1.350	1.440	1,425,000	1,977,550	1.3878	1.360	1.360	1.390	1.350	1.440	1,425,000	1.3878	-2.16%
2022-07-15	0	1.390	1.380	1.400	1.340	1.430	840,000	1,168,450	1.3910	1.390	1.380	1.400	1.340	1.430	840,000	1.3910	0.72%
2022-07-14	0	1.380	1.370	1.380	1.280	1.390	790,000	1,058,450	1.3398	1.380	1.370	1.380	1.280	1.390	790,000	1.3398	7.81%
2022-07-13	0	1.280	1.260	1.280	1.250	1.450	1,855,000	2,486,850	1.3406	1.280	1.260	1.280	1.250	1.450	1,855,000	1.3406	1.59%
2022-07-12	0	1.260	1.260	1.300	1.240	1.330	845,000	1,089,600	1.2895	1.260	1.260	1.300	1.240	1.330	845,000	1.2895	-1.56%
2022-07-11	0	1.280	1.270	1.300	1.110	1.380	5,585,000	7,255,100	1.2990	1.280	1.270	1.300	1.110	1.380	5,585,000	1.2990	14.29%
2022-07-08	0	1.120	1.110	1.130	1.000	1.130	1,195,000	1,297,600	1.0859	1.120	1.110	1.130	1.000	1.130	1,195,000	1.0859	4.67%
2022-07-07	0	1.070	1.060	1.070	1.030	1.200	1,725,000	1,893,050	1.0974	1.070	1.060	1.070	1.030	1.200	1,725,000	1.0974	-2.73%
2022-07-06	0	1.100	1.100	1.130	0.870	1.190	11,700,000	12,498,550	1.0683	1.100	1.100	1.130	0.870	1.190	11,700,000	1.0683	25.00%
2022-07-05	0	0.880	0.860	0.880	0.800	0.880	2,270,000	1,922,700	0.8470	0.880	0.860	0.880	0.800	0.880	2,270,000	0.8470	10.00%
2022-07-04	0	0.800	0.800	0.820	0.790	0.800	710,000	565,550	0.7965	0.800	0.800	0.820	0.790	0.800	710,000	0.7965	1.27%
2022-06-30	0	0.790	0.790	0.800	0.790	0.800	2,250,000	1,790,150	0.7956	0.790	0.790	0.800	0.790	0.800	2,250,000	0.7956	0.00%
2022-06-29	0	0.790	0.790	0.810	0.790	0.820	1,190,000	951,850	0.7999	0.790	0.790	0.810	0.790	0.820	1,190,000	0.7999	-1.25%
2022-06-28	0	0.800	0.790	0.800	0.780	0.910	10,440,000	8,597,550	0.8235	0.800	0.790	0.800	0.780	0.910	10,440,000	0.8235	6.67%
2022-06-27	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2022-06-16	0	0.750	0.750	0.770	0.740	0.780	220,000	168,200	0.7645	0.750	0.750	0.770	0.740	0.780	220,000	0.7645	-3.85%
2022-06-15	0	0.780	0.780	0.800	0.770	0.810	340,000	269,950	0.7940	0.780	0.780	0.800	0.770	0.810	340,000	0.7940	4.00%
2022-06-14	0	0.750	0.740	0.750	0.740	0.750	115,000	86,200	0.7496	0.750	0.740	0.750	0.740	0.750	115,000	0.7496	0.00%
2022-06-13	0	0.750	0.730	0.750	0.750	0.760	110,000	82,700	0.7518	0.750	0.730	0.750	0.750	0.760	110,000	0.7518	-3.85%
2022-06-10	0	0.780	0.760	0.780	0.750	0.790	190,000	147,050	0.7739	0.780	0.760	0.780	0.750	0.790	190,000	0.7739	4.00%
2022-06-09	0	0.750	0.740	0.760	0.710	0.750	125,000	93,050	0.7444	0.750	0.740	0.760	0.710	0.750	125,000	0.7444	-1.32%
2022-06-08	0	0.760	0.740	0.770	0.750	0.760	85,000	64,200	0.7553	0.760	0.740	0.770	0.750	0.760	85,000	0.7553	1.33%
2022-06-07	0	0.750	0.710	0.770	-	-	0	0	-	0.750	0.710	0.770	-	-	0	-	0.00%
2022-06-06	0	0.750	0.740	0.750	0.710	0.760	145,000	107,100	0.7386	0.750	0.740	0.750	0.710	0.760	145,000	0.7386	-3.85%
2022-06-02	0	0.780	0.720	0.780	0.770	0.780	25,000	19,350	0.7740	0.780	0.720	0.780	0.770	0.780	25,000	0.7740	4.00%
2022-06-01	0	0.750	0.750	0.770	0.750	0.750	15,000	11,250	0.7500	0.750	0.750	0.770	0.750	0.750	15,000	0.7500	0.00%
2022-05-31	0	0.750	0.730	0.750	0.750	0.750	30,000	22,600	0.7533	0.750	0.730	0.750	0.750	0.750	30,000	0.7533	2.74%
2022-05-30	0	0.730	0.710	0.760	0.730	0.730	15,000	10,950	0.7300	0.730	0.710	0.760	0.730	0.730	15,000	0.7300	-2.67%
2022-05-27	0	0.750	0.740	0.750	0.710	0.750	365,000	269,050	0.7371	0.750	0.740	0.750	0.710	0.750	365,000	0.7371	2.74%
2022-05-26	0	0.730	0.700	0.750	0.730	0.730	5,000	3,650	0.7300	0.730	0.700	0.750	0.730	0.730	5,000	0.7300	0.00%
2022-05-25	0	0.730	0.720	0.760	0.730	0.730	55,000	40,150	0.7300	0.730	0.720	0.760	0.730	0.730	55,000	0.7300	1.39%
2022-05-24	0	0.720	0.710	0.730	0.720	0.780	30,000	22,600	0.7533	0.720	0.710	0.730	0.720	0.780	30,000	0.7533	-1.37%
2022-05-23	0	0.730	0.730	0.780	0.730	0.740	30,000	22,050	0.7350	0.730	0.730	0.780	0.730	0.740	30,000	0.7350	0.00%
2022-05-20	0	0.730	0.720	0.770	0.700	0.750	505,000	376,150	0.7449	0.730	0.720	0.770	0.700	0.750	505,000	0.7449	-2.67%
2022-05-19	0	0.750	0.740	0.780	0.740	0.740	40,000	29,600	0.7400	0.750	0.740	0.780	0.740	0.740	40,000	0.7400	1.35%
2022-05-18	0	0.740	0.730	0.800	-	-	0	0	-	0.740	0.730	0.800	-	-	0	-	1.37%
2022-05-17	0	0.730	0.720	0.770	0.720	0.730	15,000	11,000	0.7333	0.730	0.720	0.770	0.720	0.730	15,000	0.7333	-5.19%
2022-05-16	0	0.770	0.730	0.780	0.770	0.770	80,000	61,600	0.7700	0.770	0.730	0.780	0.770	0.770	80,000	0.7700	0.00%
2022-05-13	0	0.770	0.730	0.770	0.720	0.770	135,000	100,500	0.7444	0.770	0.730	0.770	0.720	0.770	135,000	0.7444	2.67%
2022-05-12	0	0.750	0.740	0.790	0.740	0.820	255,000	197,300	0.7737	0.750	0.740	0.790	0.740	0.820	255,000	0.7737	-7.41%
2022-05-11	0	0.810	0.750	0.810	0.790	0.820	225,000	181,400	0.8062	0.810	0.750	0.810	0.790	0.820	225,000	0.8062	1.25%
2022-05-10	0	0.800	0.770	0.800	0.720	0.820	610,000	477,750	0.7832	0.800	0.770	0.800	0.720	0.820	610,000	0.7832	6.67%
2022-05-06	0	0.750	0.680	0.750	0.610	0.750	640,000	441,600	0.6900	0.750	0.680	0.750	0.610	0.750	640,000	0.6900	17.19%
2022-05-05	0	0.640	0.630	0.650	0.620	0.650	195,000	123,650	0.6341	0.640	0.630	0.650	0.620	0.650	195,000	0.6341	4.92%
2022-05-04	0	0.610	0.600	0.660	0.600	0.600	20,000	12,000	0.6000	0.610	0.600	0.660	0.600	0.600	20,000	0.6000	1.67%
2022-05-03	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2022-04-29	0	0.600	0.590	0.640	0.600	0.600	60,000	36,000	0.6000	0.600	0.590	0.640	0.600	0.600	60,000	0.6000	0.00%
2022-04-28	0	0.600	0.580	0.630	0.570	0.600	365,000	213,850	0.5859	0.600	0.580	0.630	0.570	0.600	365,000	0.5859	-3.23%
2022-04-27	0	0.620	0.600	0.630	0.610	0.640	335,000	207,650	0.6199	0.620	0.600	0.630	0.610	0.640	335,000	0.6199	-4.62%
2022-04-26	0	0.650	0.640	0.670	0.640	0.660	50,000	32,350	0.6470	0.650	0.640	0.670	0.640	0.660	50,000	0.6470	-1.52%
2022-04-25	0	0.660	0.660	0.680	0.650	0.720	575,000	390,700	0.6795	0.660	0.660	0.680	0.650	0.720	575,000	0.6795	-8.33%
2022-04-22	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2022-04-21	0	0.720	0.720	0.730	0.700	0.730	270,000	192,850	0.7143	0.720	0.720	0.730	0.700	0.730	270,000	0.7143	0.00%
2022-04-20	0	0.720	0.750	0.800	0.710	0.740	370,000	265,100	0.7165	0.720	0.750	0.800	0.710	0.740	370,000	0.7165	-6.49%
2022-04-19	0	0.770	0.760	0.790	0.740	0.790	120,000	90,950	0.7579	0.770	0.760	0.790	0.740	0.790	120,000	0.7579	-1.28%
2022-04-14	0	0.780	0.780	0.790	0.760	0.790	185,000	142,100	0.7681	0.780	0.780	0.790	0.760	0.790	185,000	0.7681	-2.50%
2022-04-13	0	0.800	0.800	0.810	0.780	0.840	1,390,000	1,131,850	0.8143	0.800	0.800	0.810	0.780	0.840	1,390,000	0.8143	1.27%
2022-04-12	0	0.790	0.770	0.800	0.760	0.820	495,000	389,500	0.7869	0.790	0.770	0.800	0.760	0.820	495,000	0.7869	2.60%
2022-04-11	0	0.770	0.740	0.800	0.720	0.770	240,000	179,450	0.7477	0.770	0.740	0.800	0.720	0.770	240,000	0.7477	-2.53%
2022-04-08	0	0.790	0.760	0.790	0.750	0.800	1,180,000	921,200	0.7807	0.790	0.760	0.790	0.750	0.800	1,180,000	0.7807	8.22%
2022-04-07	0	0.730	0.730	0.750	0.720	0.760	515,000	383,300	0.7443	0.730	0.730	0.750	0.720	0.760	515,000	0.7443	0.00%
2022-04-06	0	0.730	0.690	0.730	0.690	0.730	320,000	228,750	0.7148	0.730	0.690	0.730	0.690	0.730	320,000	0.7148	5.80%
2022-04-04	0	0.690	0.690	0.700	0.670	0.690	410,000	278,400	0.6790	0.690	0.690	0.700	0.670	0.690	410,000	0.6790	4.55%
2022-04-01	0	0.660	0.640	0.660	0.640	0.680	290,000	193,000	0.6655	0.660	0.640	0.660	0.640	0.680	290,000	0.6655	1.54%
2022-03-31	0	0.650	0.640	0.650	0.640	0.660	535,000	343,500	0.6421	0.650	0.640	0.650	0.640	0.660	535,000	0.6421	1.56%
2022-03-30	0	0.640	0.630	0.650	0.610	0.650	225,000	145,000	0.6444	0.640	0.630	0.650	0.610	0.650	225,000	0.6444	6.67%
2022-03-29	0	0.600	0.600	0.620	0.600	0.600	25,000	15,000	0.6000	0.600	0.600	0.620	0.600	0.600	25,000	0.6000	0.00%
2022-03-28	0	0.600	0.600	0.610	0.600	0.630	665,000	406,350	0.6111	0.600	0.600	0.610	0.600	0.630	665,000	0.6111	-3.23%
2022-03-25	0	0.620	0.590	0.650	0.560	0.620	750,000	448,800	0.5984	0.620	0.590	0.650	0.560	0.620	750,000	0.5984	3.33%
2022-03-24	0	0.600	0.560	0.650	0.510	0.600	415,000	220,800	0.5320	0.600	0.560	0.650	0.510	0.600	415,000	0.5320	9.09%
2022-03-23	0	0.550	0.530	0.550	0.520	0.560	190,000	104,150	0.5482	0.550	0.530	0.550	0.520	0.560	190,000	0.5482	7.84%
2022-03-22	0	0.510	0.500	0.540	0.510	0.510	50,000	25,500	0.5100	0.510	0.500	0.540	0.510	0.510	50,000	0.5100	0.00%
2022-03-21	0	0.510	0.510	0.550	0.510	0.520	1,720,000	877,250	0.5100	0.510	0.510	0.550	0.510	0.520	1,720,000	0.5100	-1.92%
2022-03-18	0	0.520	0.500	0.540	0.500	0.520	265,000	135,100	0.5098	0.520	0.500	0.540	0.500	0.520	265,000	0.5098	4.00%
2022-03-17	0	0.500	0.485	0.510	0.405	0.500	1,650,000	773,850	0.4690	0.500	0.485	0.510	0.405	0.500	1,650,000	0.4690	23.46%
2022-03-16	0	0.405	0.405	0.435	0.400	0.460	665,000	297,575	0.4475	0.405	0.405	0.435	0.400	0.460	665,000	0.4475	2.53%
2022-03-15	0	0.395	0.395	0.400	0.310	0.420	4,435,000	1,558,250	0.3514	0.395	0.395	0.400	0.310	0.420	4,435,000	0.3514	-4.82%
2022-03-14	0	0.415	0.400	0.420	0.405	0.520	2,370,000	1,108,200	0.4676	0.415	0.400	0.420	0.405	0.520	2,370,000	0.4676	-24.55%
2022-03-11	0	0.550	0.540	0.560	0.550	0.610	680,000	387,100	0.5693	0.550	0.540	0.560	0.550	0.610	680,000	0.5693	-8.33%
2022-03-10	0	0.600	0.550	0.600	0.530	0.600	485,000	283,350	0.5842	0.600	0.550	0.600	0.530	0.600	485,000	0.5842	13.21%
2022-03-09	0	0.530	0.520	0.540	0.510	0.570	685,000	365,500	0.5336	0.530	0.520	0.540	0.510	0.570	685,000	0.5336	-7.02%
2022-03-08	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	-1.72%
2022-03-07	0	0.580	0.580	0.600	0.560	0.660	400,000	230,900	0.5773	0.580	0.580	0.600	0.560	0.660	400,000	0.5773	-1.69%
2022-03-04	0	0.590	0.580	0.590	0.590	0.590	220,000	129,800	0.5900	0.590	0.580	0.590	0.590	0.590	220,000	0.5900	0.00%
2022-03-03	0	0.590	0.580	0.660	0.570	0.590	40,000	23,450	0.5863	0.590	0.580	0.660	0.570	0.590	40,000	0.5863	1.72%
2022-03-02	0	0.580	0.570	0.580	0.560	0.590	1,195,000	724,550	0.6063	0.580	0.570	0.580	0.560	0.590	1,195,000	0.6063	-4.92%
2022-03-01	0	0.610	0.600	0.670	0.590	0.610	170,000	102,000	0.6000	0.610	0.600	0.670	0.590	0.610	170,000	0.6000	-1.61%
2022-02-28	0	0.620	0.610	0.680	-	-	0	0	-	0.620	0.610	0.680	-	-	0	-	0.00%
2022-02-25	0	0.620	0.610	0.640	0.620	0.620	105,000	65,100	0.6200	0.620	0.610	0.640	0.620	0.620	105,000	0.6200	0.00%
2022-02-24	0	0.620	0.610	0.620	0.620	0.620	60,000	37,050	0.6175	0.620	0.610	0.620	0.620	0.620	60,000	0.6175	0.00%
2022-02-23	0	0.620	0.610	0.680	-	-	0	0	-	0.620	0.610	0.680	-	-	0	-	0.00%
2022-02-22	0	0.620	0.620	0.670	0.620	0.640	75,000	47,150	0.6287	0.620	0.620	0.670	0.620	0.640	75,000	0.6287	-4.62%
2022-02-21	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2022-02-18	0	0.650	0.640	0.680	0.650	0.650	1,200,000	780,000	0.6500	0.650	0.640	0.680	0.650	0.650	1,200,000	0.6500	-4.41%
2022-02-17	0	0.680	0.640	0.680	-	-	5,000	3,300	0.6600	0.680	0.640	0.680	-	-	5,000	0.6600	0.00%
2022-02-16	0	0.680	0.660	0.720	-	-	0	0	-	0.680	0.660	0.720	-	-	0	-	3.03%
2022-02-15	0	0.660	0.640	0.680	-	-	0	0	-	0.660	0.640	0.680	-	-	0	-	0.00%
2022-02-14	0	0.660	0.640	0.700	0.650	0.660	20,000	13,100	0.6550	0.660	0.640	0.700	0.650	0.660	20,000	0.6550	-4.35%
2022-02-11	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	-1.43%
2022-02-10	0	0.700	0.680	0.710	0.700	0.700	55,000	38,950	0.7082	0.700	0.680	0.710	0.700	0.700	55,000	0.7082	-1.41%
2022-02-09	0	0.710	0.690	0.720	0.640	0.780	1,240,000	872,650	0.7038	0.710	0.690	0.720	0.640	0.780	1,240,000	0.7038	14.52%
2022-02-08	0	0.620	0.600	0.630	0.580	0.620	295,000	180,450	0.6117	0.620	0.600	0.630	0.580	0.620	295,000	0.6117	8.77%
2022-02-07	0	0.570	0.570	0.580	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.580	0.570	0.570	10,000	0.5700	0.00%
2022-02-04	0	0.570	0.560	0.590	0.550	0.570	1,830,000	1,024,300	0.5597	0.570	0.560	0.590	0.550	0.570	1,830,000	0.5597	0.00%
2022-01-31	0	0.570	0.510	0.590	-	-	0	0	-	0.570	0.510	0.590	-	-	0	-	0.00%
2022-01-28	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2022-01-27	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2022-01-26	0	0.570	0.520	0.590	0.570	0.570	10,000	5,700	0.5700	0.570	0.520	0.590	0.570	0.570	10,000	0.5700	0.00%
2022-01-25	0	0.570	0.560	0.610	-	-	20,000	11,200	0.5600	0.570	0.560	0.610	-	-	20,000	0.5600	0.00%
2022-01-24	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2022-01-21	0	0.570	0.560	0.590	0.560	0.560	10,000	5,600	0.5600	0.570	0.560	0.590	0.560	0.560	10,000	0.5600	0.00%
2022-01-20	0	0.570	0.560	0.590	0.560	0.590	180,000	102,600	0.5700	0.570	0.560	0.590	0.560	0.590	180,000	0.5700	-3.39%
2022-01-19	0	0.590	0.580	0.620	0.580	0.580	15,000	8,700	0.5800	0.590	0.580	0.620	0.580	0.580	15,000	0.5800	1.72%
2022-01-18	0	0.580	0.580	0.630	0.580	0.580	5,000	2,900	0.5800	0.580	0.580	0.630	0.580	0.580	5,000	0.5800	-3.33%
2022-01-17	0	0.600	0.580	0.640	0.600	0.660	345,000	213,300	0.6183	0.600	0.580	0.640	0.600	0.660	345,000	0.6183	-9.09%
2022-01-14	0	0.660	0.630	0.690	0.660	0.660	10,000	6,600	0.6600	0.660	0.630	0.690	0.660	0.660	10,000	0.6600	-4.35%
2022-01-13	0	0.690	0.600	0.710	-	-	0	0	-	0.690	0.600	0.710	-	-	0	-	0.00%
2022-01-12	0	0.690	0.660	0.690	-	-	25,000	17,250	0.6900	0.690	0.660	0.690	-	-	25,000	0.6900	0.00%
2022-01-11	0	0.690	0.660	0.690	0.690	0.690	50,000	34,500	0.6900	0.690	0.660	0.690	0.690	0.690	50,000	0.6900	0.00%
2022-01-10	0	0.690	0.670	0.690	0.630	0.700	805,000	541,200	0.6723	0.690	0.670	0.690	0.630	0.700	805,000	0.6723	9.52%
2022-01-07	0	0.630	0.610	0.630	0.600	0.640	225,000	141,050	0.6269	0.630	0.610	0.630	0.600	0.640	225,000	0.6269	5.00%
2022-01-06	0	0.600	0.600	0.620	0.600	0.600	90,000	54,000	0.6000	0.600	0.600	0.620	0.600	0.600	90,000	0.6000	-3.23%
2022-01-05	0	0.620	0.570	0.640	0.600	0.620	135,000	82,700	0.6126	0.620	0.570	0.640	0.600	0.620	135,000	0.6126	3.33%
2022-01-04	0	0.600	0.600	0.630	-	-	15,000	9,000	0.6000	0.600	0.600	0.630	-	-	15,000	0.6000	0.00%
2022-01-03	0	0.600	0.580	0.640	0.600	0.610	135,000	81,850	0.6063	0.600	0.580	0.640	0.600	0.610	135,000	0.6063	0.00%
2021-12-31	0	0.600	0.570	0.600	0.550	0.600	2,340,000	1,303,450	0.5570	0.600	0.570	0.600	0.550	0.600	2,340,000	0.5570	9.09%
2021-12-30	0	0.550	0.530	0.570	0.540	0.540	60,000	32,400	0.5400	0.550	0.530	0.570	0.540	0.540	60,000	0.5400	1.85%
2021-12-29	0	0.540	0.540	0.580	0.530	0.540	20,000	10,700	0.5350	0.540	0.540	0.580	0.530	0.540	20,000	0.5350	0.00%
2021-12-28	0	0.540	0.540	0.570	0.520	0.530	35,000	18,350	0.5243	0.540	0.540	0.570	0.520	0.530	35,000	0.5243	1.89%
2021-12-24	0	0.530	0.520	0.590	-	-	0	0	-	0.530	0.520	0.590	-	-	0	-	0.00%
2021-12-23	0	0.530	0.530	0.580	0.520	0.530	35,000	18,300	0.5229	0.530	0.530	0.580	0.520	0.530	35,000	0.5229	0.00%
2021-12-22	0	0.530	0.530	0.580	0.520	0.530	155,000	81,300	0.5245	0.530	0.530	0.580	0.520	0.530	155,000	0.5245	0.00%
2021-12-21	0	0.530	0.530	0.570	0.530	0.530	5,000	2,650	0.5300	0.530	0.530	0.570	0.530	0.530	5,000	0.5300	0.00%
2021-12-20	0	0.530	0.530	0.570	0.510	0.570	1,345,000	730,700	0.5433	0.530	0.530	0.570	0.510	0.570	1,345,000	0.5433	-5.36%
2021-12-17	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2021-12-16	0	0.560	0.550	0.560	0.550	0.560	105,000	58,350	0.5557	0.560	0.550	0.560	0.550	0.560	105,000	0.5557	-1.75%
2021-12-15	0	0.570	0.540	0.570	0.540	0.590	125,000	69,100	0.5528	0.570	0.540	0.570	0.540	0.590	125,000	0.5528	-3.39%
2021-12-14	0	0.590	0.560	0.590	0.560	0.620	130,000	75,700	0.5823	0.590	0.560	0.590	0.560	0.620	130,000	0.5823	5.36%
2021-12-13	0	0.560	0.560	0.570	0.550	0.570	375,000	212,600	0.5669	0.560	0.560	0.570	0.550	0.570	375,000	0.5669	-1.75%
2021-12-10	0	0.570	0.570	0.580	0.560	0.570	1,035,000	589,850	0.5699	0.570	0.570	0.580	0.560	0.570	1,035,000	0.5699	1.79%
2021-12-09	0	0.560	0.560	0.570	0.560	0.570	65,000	36,900	0.5677	0.560	0.560	0.570	0.560	0.570	65,000	0.5677	-1.75%
2021-12-08	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2021-12-07	0	0.570	0.570	0.580	0.560	0.580	70,000	39,800	0.5686	0.570	0.570	0.580	0.560	0.580	70,000	0.5686	1.79%
2021-12-06	0	0.560	0.550	0.560	0.560	0.560	40,000	22,400	0.5600	0.560	0.550	0.560	0.560	0.560	40,000	0.5600	-3.45%
2021-12-03	0	0.580	0.580	0.600	0.570	0.580	555,000	316,800	0.5708	0.580	0.580	0.600	0.570	0.580	555,000	0.5708	-3.33%
2021-12-02	0	0.600	0.570	0.600	0.580	0.600	80,000	47,450	0.5931	0.600	0.570	0.600	0.580	0.600	80,000	0.5931	7.14%
2021-12-01	0	0.560	0.560	0.580	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.580	0.560	0.560	10,000	0.5600	-1.75%
2021-11-30	0	0.570	0.570	0.580	0.570	0.590	630,000	365,100	0.5795	0.570	0.570	0.580	0.570	0.590	630,000	0.5795	-1.72%
2021-11-29	0	0.580	0.560	0.590	0.540	0.580	1,565,000	878,700	0.5615	0.580	0.560	0.590	0.540	0.580	1,565,000	0.5615	3.57%
2021-11-26	0	0.560	0.560	0.580	0.560	0.570	70,000	39,350	0.5621	0.560	0.560	0.580	0.560	0.570	70,000	0.5621	-3.45%
2021-11-25	0	0.580	0.580	0.590	0.580	0.590	90,000	52,300	0.5811	0.580	0.580	0.590	0.580	0.590	90,000	0.5811	-1.69%
2021-11-24	0	0.590	0.590	0.600	0.580	0.600	335,000	197,550	0.5897	0.590	0.590	0.600	0.580	0.600	335,000	0.5897	-1.67%
2021-11-23	0	0.600	0.590	0.610	0.580	0.600	200,000	118,000	0.5900	0.600	0.590	0.610	0.580	0.600	200,000	0.5900	-1.64%
2021-11-22	0	0.610	0.590	0.630	0.590	0.640	180,000	108,600	0.6033	0.610	0.590	0.630	0.590	0.640	180,000	0.6033	0.00%
2021-11-19	0	0.610	0.610	0.650	0.600	0.670	1,665,000	1,059,050	0.6361	0.610	0.610	0.650	0.600	0.670	1,665,000	0.6361	-1.61%
2021-11-18	0	0.620	0.590	0.620	0.580	0.620	180,000	108,800	0.6044	0.620	0.590	0.620	0.580	0.620	180,000	0.6044	1.64%
2021-11-17	0	0.610	0.610	0.640	0.600	0.650	220,000	137,150	0.6234	0.610	0.610	0.640	0.600	0.650	220,000	0.6234	-1.61%
2021-11-16	0	0.620	0.620	0.650	0.590	0.650	795,000	494,950	0.6226	0.620	0.620	0.650	0.590	0.650	795,000	0.6226	1.64%
2021-11-15	0	0.610	0.600	0.620	0.580	0.640	1,425,000	854,500	0.5996	0.610	0.600	0.620	0.580	0.640	1,425,000	0.5996	-4.69%
2021-11-12	0	0.640	0.630	0.650	0.640	0.650	75,000	48,300	0.6440	0.640	0.630	0.650	0.640	0.650	75,000	0.6440	-1.54%
2021-11-11	0	0.650	0.650	0.660	0.650	0.650	165,000	107,250	0.6500	0.650	0.650	0.660	0.650	0.650	165,000	0.6500	0.00%
2021-11-10	0	0.650	0.650	0.660	0.650	0.660	170,000	110,600	0.6506	0.650	0.650	0.660	0.650	0.660	170,000	0.6506	-1.52%
2021-11-09	0	0.660	0.660	0.680	0.660	0.660	10,000	6,600	0.6600	0.660	0.660	0.680	0.660	0.660	10,000	0.6600	0.00%
2021-11-08	0	0.660	0.660	0.690	0.660	0.660	10,000	6,600	0.6600	0.660	0.660	0.690	0.660	0.660	10,000	0.6600	-2.94%
2021-11-05	0	0.680	0.680	0.700	0.660	0.680	80,000	53,850	0.6731	0.680	0.680	0.700	0.660	0.680	80,000	0.6731	-1.45%
2021-11-04	0	0.690	0.670	0.690	0.690	0.700	165,000	114,550	0.6942	0.690	0.670	0.690	0.690	0.700	165,000	0.6942	4.55%
2021-11-03	0	0.660	0.660	0.680	0.660	0.690	60,000	39,950	0.6658	0.660	0.660	0.680	0.660	0.690	60,000	0.6658	-2.94%
2021-11-02	0	0.680	0.650	0.690	0.680	0.680	55,000	37,400	0.6800	0.680	0.650	0.690	0.680	0.680	55,000	0.6800	0.00%
2021-11-01	0	0.680	0.650	0.680	0.650	0.690	135,000	91,800	0.6800	0.680	0.650	0.680	0.650	0.690	135,000	0.6800	4.62%
2021-10-29	0	0.650	0.640	0.680	0.650	0.690	190,000	127,650	0.6718	0.650	0.640	0.680	0.650	0.690	190,000	0.6718	0.00%
2021-10-28	0	0.650	0.650	0.680	0.640	0.650	40,000	25,900	0.6475	0.650	0.650	0.680	0.640	0.650	40,000	0.6475	0.00%
2021-10-27	0	0.650	0.650	0.680	0.650	0.670	250,000	164,750	0.6590	0.650	0.650	0.680	0.650	0.670	250,000	0.6590	-5.80%
2021-10-26	0	0.690	0.660	0.700	0.690	0.690	20,000	13,800	0.6900	0.690	0.660	0.700	0.690	0.690	20,000	0.6900	-1.43%
2021-10-25	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-1.41%
2021-10-22	0	0.710	0.690	0.720	0.710	0.710	30,000	21,300	0.7100	0.710	0.690	0.720	0.710	0.710	30,000	0.7100	0.00%
2021-10-21	0	0.710	0.690	0.720	0.690	0.720	1,355,000	960,150	0.7086	0.710	0.690	0.720	0.690	0.720	1,355,000	0.7086	7.58%
2021-10-20	0	0.660	0.650	0.680	0.650	0.660	265,000	174,150	0.6572	0.660	0.650	0.680	0.650	0.660	265,000	0.6572	-2.94%
2021-10-19	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2021-10-18	0	0.680	0.670	0.690	0.670	0.700	155,000	105,850	0.6829	0.680	0.670	0.690	0.670	0.700	155,000	0.6829	-2.86%
2021-10-15	0	0.700	0.680	0.700	0.680	0.700	120,000	82,200	0.6850	0.700	0.680	0.700	0.680	0.700	120,000	0.6850	2.94%
2021-10-12	0	0.680	0.670	0.700	0.680	0.690	120,000	81,800	0.6817	0.680	0.670	0.700	0.680	0.690	120,000	0.6817	-1.45%
2021-10-11	0	0.690	0.690	0.720	0.690	0.730	330,000	236,700	0.7173	0.690	0.690	0.720	0.690	0.730	330,000	0.7173	-2.82%
2021-10-08	0	0.710	0.700	0.730	0.680	0.740	1,045,000	748,700	0.7165	0.710	0.700	0.730	0.680	0.740	1,045,000	0.7165	-2.74%
2021-10-07	0	0.730	0.730	0.750	0.690	0.750	165,000	117,250	0.7106	0.730	0.730	0.750	0.690	0.750	165,000	0.7106	8.96%
2021-10-06	0	0.670	0.670	0.690	0.670	0.740	550,000	389,300	0.7078	0.670	0.670	0.690	0.670	0.740	550,000	0.7078	-6.94%
2021-10-05	0	0.720	0.690	0.720	0.680	0.720	265,000	186,350	0.7032	0.720	0.690	0.720	0.680	0.720	265,000	0.7032	1.41%
2021-10-04	0	0.710	0.680	0.710	0.700	0.710	30,000	21,250	0.7083	0.710	0.680	0.710	0.700	0.710	30,000	0.7083	-1.39%
2021-09-30	0	0.720	0.710	0.750	0.720	0.720	125,000	89,900	0.7192	0.720	0.710	0.750	0.720	0.720	125,000	0.7192	0.00%
2021-09-29	0	0.720	0.720	0.750	0.720	0.720	90,000	64,800	0.7200	0.720	0.720	0.750	0.720	0.720	90,000	0.7200	0.00%
2021-09-28	0	0.720	0.710	0.730	0.710	0.750	220,000	160,950	0.7316	0.720	0.710	0.730	0.710	0.750	220,000	0.7316	-2.70%
2021-09-27	0	0.740	0.740	0.770	0.740	0.770	145,000	109,950	0.7583	0.740	0.740	0.770	0.740	0.770	145,000	0.7583	-3.90%
2021-09-24	0	0.770	0.760	0.780	0.770	0.800	550,000	432,700	0.7867	0.770	0.760	0.780	0.770	0.800	550,000	0.7867	0.00%
2021-09-23	0	0.770	0.770	0.790	0.770	0.810	150,000	119,400	0.7960	0.770	0.770	0.790	0.770	0.810	150,000	0.7960	0.00%
2021-09-21	0	0.770	0.750	0.770	0.650	0.830	5,535,000	4,123,550	0.7450	0.770	0.750	0.770	0.650	0.830	5,535,000	0.7450	16.67%
2021-09-20	0	0.660	0.660	0.700	0.650	0.780	2,525,000	1,811,350	0.7174	0.660	0.660	0.700	0.650	0.780	2,525,000	0.7174	-17.50%
2021-09-17	0	0.800	0.800	0.810	0.800	0.830	4,875,000	3,965,050	0.8133	0.800	0.800	0.810	0.800	0.830	4,875,000	0.8133	1.27%
2021-09-16	0	0.790	0.790	0.810	0.750	0.870	7,635,000	6,205,200	0.8127	0.790	0.790	0.810	0.750	0.870	7,635,000	0.8127	-9.20%
2021-09-15	0	0.870	0.860	0.900	0.870	0.910	570,000	506,600	0.8888	0.870	0.860	0.900	0.870	0.910	570,000	0.8888	1.16%
2021-09-14	0	0.860	0.860	0.870	0.860	0.930	1,105,000	984,450	0.8909	0.860	0.860	0.870	0.860	0.930	1,105,000	0.8909	-4.44%
2021-09-13	0	0.900	0.900	0.930	0.900	0.940	375,000	339,150	0.9044	0.900	0.900	0.930	0.900	0.940	375,000	0.9044	-4.26%
2021-09-10	0	0.940	0.910	0.940	0.920	0.950	425,000	396,350	0.9326	0.940	0.910	0.940	0.920	0.950	425,000	0.9326	1.08%
2021-09-09	0	0.930	0.930	0.950	0.900	0.950	8,440,000	7,882,550	0.9340	0.930	0.930	0.950	0.900	0.950	8,440,000	0.9340	-2.11%
2021-09-08	0	0.950	0.930	0.960	0.910	0.970	1,665,000	1,556,700	0.9350	0.950	0.930	0.960	0.910	0.970	1,665,000	0.9350	-3.06%
2021-09-07	0	0.980	0.980	0.990	0.970	1.050	440,000	441,750	1.0040	0.980	0.980	0.990	0.970	1.050	440,000	1.0040	-6.67%
2021-09-06	0	1.050	1.020	1.050	1.010	1.030	3,090,000	3,156,000	1.0214	1.050	1.020	1.050	1.010	1.030	3,090,000	1.0214	2.94%
2021-09-03	0	1.020	1.010	1.050	1.020	1.040	290,000	298,050	1.0278	1.020	1.010	1.050	1.020	1.040	290,000	1.0278	-0.97%
2021-09-02	0	1.030	1.030	1.070	1.000	1.100	825,000	871,400	1.0562	1.030	1.030	1.070	1.000	1.100	825,000	1.0562	-3.74%
2021-09-01	0	1.070	1.070	1.080	0.990	1.080	1,830,000	1,914,650	1.0463	1.070	1.070	1.080	0.990	1.080	1,830,000	1.0463	7.00%
2021-08-31	0	1.000	0.990	1.010	0.960	1.010	220,000	218,150	0.9916	1.000	0.990	1.010	0.960	1.010	220,000	0.9916	-0.99%
2021-08-30	0	1.010	1.000	1.010	0.950	1.010	410,000	400,700	0.9773	1.010	1.000	1.010	0.950	1.010	410,000	0.9773	6.32%
2021-08-27	0	0.950	0.930	0.960	0.910	0.980	400,000	384,450	0.9611	0.950	0.930	0.960	0.910	0.980	400,000	0.9611	4.40%
2021-08-26	0	0.910	0.910	0.930	0.910	0.940	335,000	310,400	0.9266	0.910	0.910	0.930	0.910	0.940	335,000	0.9266	-4.21%
2021-08-25	0	0.950	0.950	0.960	0.950	1.020	330,000	319,450	0.9680	0.950	0.950	0.960	0.950	1.020	330,000	0.9680	-5.00%
2021-08-24	0	1.000	1.000	1.010	0.950	1.030	9,250,000	8,981,550	0.9710	1.000	1.000	1.010	0.950	1.030	9,250,000	0.9710	8.70%
2021-08-23	0	0.920	0.920	0.940	0.860	0.930	4,815,000	4,404,200	0.9147	0.920	0.920	0.940	0.860	0.930	4,815,000	0.9147	8.24%
2021-08-20	0	0.850	0.850	0.880	0.840	0.910	2,435,000	2,128,700	0.8742	0.850	0.850	0.880	0.840	0.910	2,435,000	0.8742	-6.59%
2021-08-19	0	0.910	0.910	0.920	0.820	1.030	4,035,000	3,820,950	0.9470	0.910	0.910	0.920	0.820	1.030	4,035,000	0.9470	-10.78%
2021-08-18	0	1.020	1.020	1.040	1.020	1.060	1,055,000	1,087,200	1.0305	1.020	1.020	1.040	1.020	1.060	1,055,000	1.0305	0.00%
2021-08-17	0	1.020	1.020	1.040	1.000	1.060	845,000	874,400	1.0348	1.020	1.020	1.040	1.000	1.060	845,000	1.0348	0.99%
2021-08-16	0	1.010	1.010	1.030	1.010	1.060	1,015,000	1,044,550	1.0291	1.010	1.010	1.030	1.010	1.060	1,015,000	1.0291	-0.98%
2021-08-13	0	1.020	1.020	1.030	1.020	1.080	1,165,000	1,217,450	1.0450	1.020	1.020	1.030	1.020	1.080	1,165,000	1.0450	-2.86%
2021-08-12	0	1.050	1.040	1.050	1.030	1.130	2,770,000	2,964,500	1.0702	1.050	1.040	1.050	1.030	1.130	2,770,000	1.0702	-0.94%
2021-08-11	0	1.060	1.060	1.070	1.040	1.270	6,640,000	7,565,000	1.1393	1.060	1.060	1.070	1.040	1.270	6,640,000	1.1393	-7.02%
2021-08-10	0	1.140	1.120	1.140	0.960	1.180	6,490,000	7,032,100	1.0835	1.140	1.120	1.140	0.960	1.180	6,490,000	1.0835	12.87%
2021-08-09	0	1.010	1.010	1.020	0.970	1.060	2,794,400	2,830,756	1.0130	1.010	1.010	1.020	0.970	1.060	2,794,400	1.0130	0.00%
2021-08-06	0	1.010	1.000	1.020	0.840	1.040	13,345,000	12,978,950	0.9726	1.010	1.000	1.020	0.840	1.040	13,345,000	0.9726	18.82%
2021-08-05	0	0.850	0.850	0.860	0.830	0.890	5,160,000	4,370,200	0.8469	0.850	0.850	0.860	0.830	0.890	5,160,000	0.8469	1.19%
2021-08-04	0	0.840	0.840	0.860	0.830	0.910	3,000,000	2,634,450	0.8782	0.840	0.840	0.860	0.830	0.910	3,000,000	0.8782	-2.33%
2021-08-03	0	0.860	0.850	0.870	0.780	0.870	12,770,000	10,326,700	0.8087	0.860	0.850	0.870	0.780	0.870	12,770,000	0.8087	7.50%
2021-08-02	0	0.800	0.790	0.810	0.790	0.820	475,000	382,750	0.8058	0.800	0.790	0.810	0.790	0.820	475,000	0.8058	0.00%
2021-07-30	0	0.800	0.780	0.810	0.770	0.820	585,000	463,950	0.7931	0.800	0.780	0.810	0.770	0.820	585,000	0.7931	-2.44%
2021-07-29	0	0.820	0.810	0.820	0.780	0.820	810,000	655,150	0.8088	0.820	0.810	0.820	0.780	0.820	810,000	0.8088	6.49%
2021-07-28	0	0.770	0.770	0.790	0.760	0.800	695,000	549,300	0.7904	0.770	0.770	0.790	0.760	0.800	695,000	0.7904	1.32%
2021-07-27	0	0.760	0.760	0.780	0.760	0.850	1,980,000	1,573,200	0.7945	0.760	0.760	0.780	0.760	0.850	1,980,000	0.7945	-8.43%
2021-07-26	0	0.830	0.840	0.850	0.830	0.860	665,000	562,150	0.8453	0.830	0.840	0.850	0.830	0.860	665,000	0.8453	-4.60%
2021-07-23	0	0.870	0.860	0.880	0.850	0.930	2,225,000	1,966,150	0.8837	0.870	0.860	0.880	0.850	0.930	2,225,000	0.8837	0.00%
2021-07-22	0	0.870	0.870	0.880	0.790	0.900	4,175,000	3,624,250	0.8681	0.870	0.870	0.880	0.790	0.900	4,175,000	0.8681	7.41%
2021-07-21	0	0.810	0.810	0.820	0.810	0.830	105,000	85,500	0.8143	0.810	0.810	0.820	0.810	0.830	105,000	0.8143	-1.22%
2021-07-20	0	0.820	0.820	0.830	0.730	0.830	5,865,000	4,504,800	0.7681	0.820	0.820	0.830	0.730	0.830	5,865,000	0.7681	6.49%
2021-07-19	0	0.770	0.770	0.790	0.750	0.840	2,200,000	1,724,900	0.7840	0.770	0.770	0.790	0.750	0.840	2,200,000	0.7840	-4.94%
2021-07-16	0	0.810	0.800	0.810	0.810	0.870	490,000	405,500	0.8276	0.810	0.800	0.810	0.810	0.870	490,000	0.8276	-5.81%
2021-07-15	0	0.860	0.840	0.860	0.830	0.910	1,600,000	1,395,700	0.8723	0.860	0.840	0.860	0.830	0.910	1,600,000	0.8723	-1.15%
2021-07-14	0	0.870	0.870	0.880	0.810	0.900	2,795,000	2,382,450	0.8524	0.870	0.870	0.880	0.810	0.900	2,795,000	0.8524	3.57%
2021-07-13	0	0.840	0.830	0.850	0.740	0.850	4,805,000	3,881,900	0.8079	0.840	0.830	0.850	0.740	0.850	4,805,000	0.8079	13.51%
2021-07-12	0	0.740	0.730	0.750	0.710	0.740	615,000	445,400	0.7242	0.740	0.730	0.750	0.710	0.740	615,000	0.7242	4.23%
2021-07-09	0	0.710	0.700	0.710	0.680	0.750	4,765,000	3,394,550	0.7124	0.710	0.700	0.710	0.680	0.750	4,765,000	0.7124	-6.58%
2021-07-08	0	0.760	0.760	0.770	0.750	0.800	2,995,000	2,315,250	0.7730	0.760	0.760	0.770	0.750	0.800	2,995,000	0.7730	-7.32%
2021-07-07	0	0.820	0.810	0.820	0.800	0.910	4,870,000	4,158,000	0.8538	0.820	0.810	0.820	0.800	0.910	4,870,000	0.8538	1.23%
2021-07-06	0	0.810	0.810	0.820	0.800	0.960	11,235,000	9,880,800	0.8795	0.810	0.810	0.820	0.800	0.960	11,235,000	0.8795	-10.00%
2021-07-05	0	0.900	0.900	0.910	0.750	0.910	14,810,000	12,370,950	0.8353	0.900	0.900	0.910	0.750	0.910	14,810,000	0.8353	21.62%
2021-07-02	0	0.740	0.720	0.750	0.700	0.750	1,200,000	864,100	0.7201	0.740	0.720	0.750	0.700	0.750	1,200,000	0.7201	2.78%
2021-06-30	0	0.720	0.710	0.730	0.700	0.740	980,000	702,600	0.7169	0.720	0.710	0.730	0.700	0.740	980,000	0.7169	2.86%
2021-06-29	0	0.700	0.700	0.710	0.690	0.710	695,000	486,250	0.6996	0.700	0.700	0.710	0.690	0.710	695,000	0.6996	2.94%
2021-06-28	0	0.680	0.680	0.690	0.670	0.680	45,000	30,250	0.6722	0.680	0.680	0.690	0.670	0.680	45,000	0.6722	1.49%
2021-06-25	0	0.670	0.670	0.680	0.670	0.710	400,000	275,550	0.6889	0.670	0.670	0.680	0.670	0.710	400,000	0.6889	-2.90%
2021-06-24	0	0.690	0.690	0.700	0.670	0.730	1,925,000	1,348,500	0.7005	0.690	0.690	0.700	0.670	0.730	1,925,000	0.7005	0.00%
2021-06-23	0	0.690	0.680	0.690	0.650	0.690	2,580,000	1,711,700	0.6634	0.690	0.680	0.690	0.650	0.690	2,580,000	0.6634	2.99%
2021-06-22	0	0.670	0.670	0.690	0.670	0.710	1,300,000	892,300	0.6864	0.670	0.670	0.690	0.670	0.710	1,300,000	0.6864	-5.63%
2021-06-21	0	0.710	0.700	0.710	0.700	0.770	1,895,000	1,401,600	0.7396	0.710	0.700	0.710	0.700	0.770	1,895,000	0.7396	-2.74%
2021-06-18	0	0.730	0.730	0.740	0.650	0.750	6,220,000	4,421,800	0.7109	0.730	0.730	0.740	0.650	0.750	6,220,000	0.7109	14.06%
2021-06-17	0	0.640	0.640	0.650	0.640	0.690	1,065,000	706,150	0.6631	0.640	0.640	0.650	0.640	0.690	1,065,000	0.6631	-1.54%
2021-06-16	0	0.650	0.650	0.660	0.610	0.670	1,375,000	888,700	0.6463	0.650	0.650	0.660	0.610	0.670	1,375,000	0.6463	6.56%
2021-06-15	0	0.610	0.610	0.620	0.610	0.650	1,140,000	710,450	0.6232	0.610	0.610	0.620	0.610	0.650	1,140,000	0.6232	-6.15%
2021-06-11	0	0.650	0.620	0.650	0.600	0.680	1,150,000	744,050	0.6470	0.650	0.620	0.650	0.600	0.680	1,150,000	0.6470	6.56%
2021-06-10	0	0.610	0.600	0.620	0.590	0.610	1,030,000	613,850	0.5960	0.610	0.600	0.620	0.590	0.610	1,030,000	0.5960	1.67%
2021-06-09	0	0.600	0.600	0.610	0.600	0.640	770,000	472,050	0.6131	0.600	0.600	0.610	0.600	0.640	770,000	0.6131	-4.76%
2021-06-08	0	0.630	0.610	0.640	0.610	0.630	500,000	311,050	0.6221	0.630	0.610	0.640	0.610	0.630	500,000	0.6221	1.61%
2021-06-07	0	0.620	0.620	0.630	0.620	0.630	300,000	188,350	0.6278	0.620	0.620	0.630	0.620	0.630	300,000	0.6278	-1.59%
2021-06-04	0	0.630	0.620	0.640	0.610	0.640	305,000	189,750	0.6221	0.630	0.620	0.640	0.610	0.640	305,000	0.6221	-1.56%
2021-06-03	0	0.640	0.630	0.640	0.620	0.650	410,000	259,550	0.6330	0.640	0.630	0.640	0.620	0.650	410,000	0.6330	3.23%
2021-06-02	0	0.620	0.620	0.630	0.620	0.640	735,000	458,550	0.6239	0.620	0.620	0.630	0.620	0.640	735,000	0.6239	-3.12%
2021-06-01	0	0.640	0.630	0.650	0.620	0.650	614,000	388,550	0.6328	0.640	0.630	0.650	0.620	0.650	614,000	0.6328	-1.54%
2021-05-31	0	0.650	0.640	0.660	0.610	0.680	2,175,000	1,402,450	0.6448	0.650	0.640	0.660	0.610	0.680	2,175,000	0.6448	3.17%
2021-05-28	0	0.630	0.630	0.640	0.630	0.710	4,791,000	3,111,700	0.6495	0.630	0.630	0.640	0.630	0.710	4,791,000	0.6495	-10.00%
2021-05-27	0	0.700	0.690	0.700	0.690	0.730	1,795,000	1,275,250	0.7104	0.700	0.690	0.700	0.690	0.730	1,795,000	0.7104	-2.78%
2021-05-26	0	0.720	0.700	0.720	0.680	0.750	2,220,000	1,591,050	0.7167	0.720	0.700	0.720	0.680	0.750	2,220,000	0.7167	2.86%
2021-05-25	0	0.700	0.690	0.700	0.670	0.770	6,950,000	4,820,750	0.6936	0.700	0.690	0.700	0.670	0.770	6,950,000	0.6936	-6.67%
2021-05-24	0	0.750	0.740	0.750	0.690	0.790	7,540,000	5,635,950	0.7475	0.750	0.740	0.750	0.690	0.790	7,540,000	0.7475	8.70%
2021-05-21	0	0.690	0.690	0.700	0.620	0.720	4,805,000	3,285,150	0.6837	0.690	0.690	0.700	0.620	0.720	4,805,000	0.6837	9.52%
2021-05-20	0	0.630	0.630	0.640	0.610	0.640	2,195,000	1,381,850	0.6295	0.630	0.630	0.640	0.610	0.640	2,195,000	0.6295	-3.08%
2021-05-18	0	0.650	0.640	0.650	0.630	0.700	3,445,000	2,260,200	0.6561	0.650	0.640	0.650	0.630	0.700	3,445,000	0.6561	-2.99%
2021-05-17	0	0.670	0.660	0.670	0.590	0.720	6,825,000	4,619,700	0.6769	0.670	0.660	0.670	0.590	0.720	6,825,000	0.6769	11.67%
2021-05-14	0	0.600	0.600	0.620	0.600	0.630	635,000	387,700	0.6106	0.600	0.600	0.620	0.600	0.630	635,000	0.6106	-1.64%
2021-05-13	0	0.610	0.610	0.620	0.600	0.660	985,000	616,300	0.6257	0.610	0.610	0.620	0.600	0.660	985,000	0.6257	-4.69%
2021-05-12	0	0.640	0.620	0.640	0.580	0.670	2,370,000	1,507,900	0.6362	0.640	0.620	0.640	0.580	0.670	2,370,000	0.6362	10.34%
2021-05-11	0	0.580	0.580	0.590	0.570	0.620	1,805,000	1,078,400	0.5975	0.580	0.580	0.590	0.570	0.620	1,805,000	0.5975	-9.38%
2021-05-10	0	0.640	0.640	0.650	0.620	0.690	3,275,000	2,122,900	0.6482	0.640	0.640	0.650	0.620	0.690	3,275,000	0.6482	-5.88%
2021-05-07	0	0.680	0.670	0.680	0.580	0.680	8,485,000	5,465,250	0.6441	0.680	0.670	0.680	0.580	0.680	8,485,000	0.6441	9.68%
2021-05-06	0	0.620	0.610	0.620	0.540	0.650	10,865,000	6,678,650	0.6147	0.620	0.610	0.620	0.540	0.650	10,865,000	0.6147	19.23%
2021-05-05	0	0.520	0.520	0.530	0.500	0.550	725,000	375,200	0.5175	0.520	0.520	0.530	0.500	0.550	725,000	0.5175	-3.70%
2021-05-04	0	0.540	0.530	0.540	0.490	0.550	2,180,000	1,112,900	0.5105	0.540	0.530	0.540	0.490	0.550	2,180,000	0.5105	5.88%
2021-05-03	0	0.510	0.495	0.510	0.475	0.540	835,000	417,825	0.5004	0.510	0.495	0.510	0.475	0.540	835,000	0.5004	-3.77%
2021-04-30	0	0.530	0.520	0.530	0.485	0.540	1,905,000	1,005,750	0.5280	0.530	0.520	0.530	0.485	0.540	1,905,000	0.5280	9.28%
2021-04-29	0	0.485	0.485	0.495	0.485	0.495	455,000	223,125	0.4904	0.485	0.485	0.495	0.485	0.495	455,000	0.4904	-3.00%
2021-04-28	0	0.500	0.500	0.510	0.485	0.510	140,000	69,350	0.4954	0.500	0.500	0.510	0.485	0.510	140,000	0.4954	-1.96%
2021-04-27	0	0.510	0.495	0.510	0.490	0.520	940,000	469,850	0.4998	0.510	0.495	0.510	0.490	0.520	940,000	0.4998	-3.77%
2021-04-26	0	0.530	0.530	0.540	0.530	0.560	470,000	254,650	0.5418	0.530	0.530	0.540	0.530	0.560	470,000	0.5418	-3.64%
2021-04-23	0	0.550	0.530	0.550	0.485	0.590	2,835,000	1,568,800	0.5534	0.550	0.530	0.550	0.485	0.590	2,835,000	0.5534	10.00%
2021-04-22	0	0.500	0.490	0.510	0.470	0.500	790,000	386,325	0.4890	0.500	0.490	0.510	0.470	0.500	790,000	0.4890	3.09%
2021-04-21	0	0.485	0.485	0.495	0.475	0.495	565,000	271,325	0.4802	0.485	0.485	0.495	0.475	0.495	565,000	0.4802	0.00%
2021-04-20	0	0.485	0.480	0.495	0.470	0.500	305,000	148,950	0.4884	0.485	0.480	0.495	0.470	0.500	305,000	0.4884	-1.02%
2021-04-19	0	0.490	0.485	0.510	0.490	0.500	100,000	49,550	0.4955	0.490	0.485	0.510	0.490	0.500	100,000	0.4955	-3.92%
2021-04-16	0	0.510	0.500	0.510	0.480	0.510	650,000	317,350	0.4882	0.510	0.500	0.510	0.480	0.510	650,000	0.4882	5.15%
2021-04-15	0	0.485	0.475	0.485	0.485	0.495	240,000	117,450	0.4894	0.485	0.475	0.485	0.485	0.495	240,000	0.4894	-1.02%
2021-04-14	0	0.490	0.485	0.490	0.475	0.510	375,000	183,050	0.4881	0.490	0.485	0.490	0.475	0.510	375,000	0.4881	0.00%
2021-04-13	0	0.490	0.470	0.510	0.490	0.550	360,000	184,000	0.5111	0.490	0.470	0.510	0.490	0.550	360,000	0.5111	-1.01%
2021-04-12	0	0.495	0.485	0.495	0.470	0.510	1,895,000	917,550	0.4842	0.495	0.485	0.495	0.470	0.510	1,895,000	0.4842	-4.81%
2021-04-09	0	0.520	0.510	0.520	0.500	0.540	1,290,000	662,700	0.5137	0.520	0.510	0.520	0.500	0.540	1,290,000	0.5137	-8.77%
2021-04-08	0	0.570	0.560	0.580	0.540	0.570	690,000	378,150	0.5480	0.570	0.560	0.580	0.540	0.570	690,000	0.5480	0.00%
2021-04-07	0	0.570	0.550	0.570	0.540	0.550	295,000	162,050	0.5493	0.570	0.550	0.570	0.540	0.550	295,000	0.5493	0.00%
2021-04-01	0	0.570	0.560	0.570	0.550	0.580	550,000	309,700	0.5631	0.570	0.560	0.570	0.550	0.580	550,000	0.5631	-3.39%
2021-03-31	0	0.590	0.580	0.600	0.570	0.600	635,000	371,650	0.5853	0.590	0.580	0.600	0.570	0.600	635,000	0.5853	-1.67%
2021-03-30	0	0.600	0.580	0.610	0.570	0.610	720,000	424,300	0.5893	0.600	0.580	0.610	0.570	0.610	720,000	0.5893	-1.64%
2021-03-29	0	0.610	0.590	0.610	0.580	0.640	1,225,000	743,200	0.6067	0.610	0.590	0.610	0.580	0.640	1,225,000	0.6067	1.67%
2021-03-26	0	0.600	0.600	0.610	0.590	0.650	2,535,000	1,548,550	0.6109	0.600	0.600	0.610	0.590	0.650	2,535,000	0.6109	-7.69%
2021-03-25	0	0.650	0.640	0.650	0.450	0.650	5,620,000	3,223,150	0.5735	0.650	0.640	0.650	0.450	0.650	5,620,000	0.5735	35.42%
2021-03-24	0	0.480	0.475	0.490	0.470	0.510	430,000	207,450	0.4824	0.480	0.475	0.490	0.470	0.510	430,000	0.4824	-3.03%
2021-03-23	0	0.495	0.490	0.500	0.490	0.500	245,000	121,750	0.4969	0.495	0.490	0.500	0.490	0.500	245,000	0.4969	-1.00%
2021-03-22	0	0.500	0.500	0.520	0.480	0.520	180,000	90,275	0.5015	0.500	0.500	0.520	0.480	0.520	180,000	0.5015	-1.96%
2021-03-19	0	0.510	0.510	0.520	0.495	0.510	940,000	470,425	0.5005	0.510	0.510	0.520	0.495	0.510	940,000	0.5005	-1.92%
2021-03-18	0	0.520	0.500	0.520	0.500	0.520	355,000	181,200	0.5104	0.520	0.500	0.520	0.500	0.520	355,000	0.5104	1.96%
2021-03-17	0	0.510	0.500	0.520	0.485	0.520	505,000	254,975	0.5049	0.510	0.500	0.520	0.485	0.520	505,000	0.5049	-1.92%
2021-03-16	0	0.520	0.500	0.520	0.405	0.520	2,310,000	1,062,375	0.4599	0.520	0.500	0.520	0.405	0.520	2,310,000	0.4599	9.47%
2021-03-15	0	0.475	0.470	0.475	0.475	0.500	1,205,000	588,300	0.4882	0.475	0.470	0.475	0.475	0.500	1,205,000	0.4882	-3.06%
2021-03-12	0	0.490	0.490	0.500	0.490	0.510	465,000	231,500	0.4978	0.490	0.490	0.500	0.490	0.510	465,000	0.4978	-3.92%
2021-03-11	0	0.510	0.510	0.520	0.500	0.510	145,000	73,750	0.5086	0.510	0.510	0.520	0.500	0.510	145,000	0.5086	0.00%
2021-03-10	0	0.510	0.500	0.510	0.490	0.510	160,000	80,275	0.5017	0.510	0.500	0.510	0.490	0.510	160,000	0.5017	2.00%
2021-03-09	0	0.500	0.480	0.500	0.480	0.510	2,615,000	1,298,275	0.4965	0.500	0.480	0.500	0.480	0.510	2,615,000	0.4965	0.00%
2021-03-08	0	0.500	0.500	0.510	0.500	0.560	1,810,000	940,850	0.5198	0.500	0.500	0.510	0.500	0.560	1,810,000	0.5198	-9.09%
2021-03-05	0	0.550	0.530	0.550	0.530	0.560	1,270,000	687,350	0.5412	0.550	0.530	0.550	0.530	0.560	1,270,000	0.5412	-1.79%
2021-03-04	0	0.560	0.560	0.590	0.560	0.590	1,105,000	630,100	0.5702	0.560	0.560	0.590	0.560	0.590	1,105,000	0.5702	-5.08%
2021-03-03	0	0.590	0.570	0.600	0.550	0.590	1,550,000	878,400	0.5667	0.590	0.570	0.600	0.550	0.590	1,550,000	0.5667	1.72%
2021-03-02	0	0.580	0.570	0.590	0.560	0.600	2,210,000	1,290,250	0.5838	0.580	0.570	0.590	0.560	0.600	2,210,000	0.5838	-3.33%
2021-03-01	0	0.600	0.600	0.610	0.600	0.620	450,000	270,500	0.6011	0.600	0.600	0.610	0.600	0.620	450,000	0.6011	1.69%
2021-02-26	0	0.590	0.590	0.600	0.590	0.620	555,000	333,150	0.6003	0.590	0.590	0.600	0.590	0.620	555,000	0.6003	-3.28%
2021-02-25	0	0.610	0.610	0.620	0.600	0.650	1,590,000	990,100	0.6227	0.610	0.610	0.620	0.600	0.650	1,590,000	0.6227	-1.61%
2021-02-24	0	0.620	0.620	0.630	0.600	0.680	4,030,000	2,590,750	0.6429	0.620	0.620	0.630	0.600	0.680	4,030,000	0.6429	0.00%
2021-02-23	0	0.620	0.620	0.630	0.580	0.670	6,470,000	3,994,800	0.6174	0.620	0.620	0.630	0.580	0.670	6,470,000	0.6174	3.33%
2021-02-22	0	0.600	0.590	0.600	0.590	0.610	830,000	497,150	0.5990	0.600	0.590	0.600	0.590	0.610	830,000	0.5990	0.00%
2021-02-19	0	0.600	0.600	0.610	0.590	0.640	1,730,000	1,054,350	0.6095	0.600	0.600	0.610	0.590	0.640	1,730,000	0.6095	-4.76%
2021-02-18	0	0.630	0.630	0.640	0.600	0.670	3,725,000	2,380,900	0.6392	0.630	0.630	0.640	0.600	0.670	3,725,000	0.6392	3.28%
2021-02-17	0	0.610	0.600	0.610	0.570	0.620	2,500,000	1,481,900	0.5928	0.610	0.600	0.610	0.570	0.620	2,500,000	0.5928	0.00%
2021-02-16	0	0.610	0.610	0.620	0.600	0.660	4,500,000	2,749,800	0.6111	0.610	0.610	0.620	0.600	0.660	4,500,000	0.6111	-4.69%
2021-02-11	0	0.640	0.630	0.640	0.610	0.650	1,485,000	943,500	0.6354	0.640	0.630	0.640	0.610	0.650	1,485,000	0.6354	0.00%
2021-02-10	0	0.640	0.630	0.640	0.620	0.720	11,970,000	7,869,900	0.6575	0.640	0.630	0.640	0.620	0.720	11,970,000	0.6575	-1.54%
2021-02-09	0	0.650	0.640	0.650	0.540	0.670	6,155,000	3,781,500	0.6144	0.650	0.640	0.650	0.540	0.670	6,155,000	0.6144	3.17%
2021-02-08	0	0.630	0.610	0.630	0.600	0.750	9,195,000	6,118,850	0.6655	0.630	0.610	0.630	0.600	0.750	9,195,000	0.6655	-13.70%
2021-02-05	0	0.730	0.730	0.750	0.670	0.770	5,910,000	4,290,500	0.7260	0.730	0.730	0.750	0.670	0.770	5,910,000	0.7260	-2.67%
2021-02-04	0	0.750	0.750	0.770	0.740	0.800	4,735,000	3,616,050	0.7637	0.750	0.750	0.770	0.740	0.800	4,735,000	0.7637	-1.32%
2021-02-03	0	0.760	0.760	0.770	0.690	0.860	17,600,000	14,055,900	0.7986	0.760	0.760	0.770	0.690	0.860	17,600,000	0.7986	5.56%
2021-02-02	0	0.720	0.710	0.720	0.670	0.810	11,325,000	8,418,450	0.7434	0.720	0.710	0.720	0.670	0.810	11,325,000	0.7434	7.46%
2021-02-01	0	0.670	0.670	0.680	0.590	0.820	22,905,000	15,495,900	0.6765	0.670	0.670	0.680	0.590	0.820	22,905,000	0.6765	-10.67%
2021-01-29	0	0.750	0.740	0.760	0.540	0.780	47,950,000	33,052,150	0.6893	0.750	0.740	0.760	0.540	0.780	47,950,000	0.6893	38.89%
2021-01-28	0	0.540	0.520	0.540	0.500	0.560	7,835,000	4,117,350	0.5255	0.540	0.520	0.540	0.500	0.560	7,835,000	0.5255	1.89%
2021-01-27	0	0.530	0.520	0.530	0.495	0.540	4,590,000	2,351,950	0.5124	0.530	0.520	0.530	0.495	0.540	4,590,000	0.5124	-1.85%
2021-01-26	0	0.540	0.530	0.550	0.510	0.560	7,315,000	3,922,600	0.5362	0.540	0.530	0.550	0.510	0.560	7,315,000	0.5362	0.00%
2021-01-25	0	0.540	0.540	0.550	0.530	0.600	8,670,000	4,793,050	0.5528	0.540	0.540	0.550	0.530	0.600	8,670,000	0.5528	-1.82%
2021-01-22	0	0.550	0.540	0.550	0.530	0.620	9,035,000	5,201,350	0.5757	0.550	0.540	0.550	0.530	0.620	9,035,000	0.5757	0.00%
2021-01-21	0	0.550	0.540	0.550	0.475	0.640	32,040,000	17,984,725	0.5613	0.550	0.540	0.550	0.475	0.640	32,040,000	0.5613	10.00%
2021-01-20	0	0.500	0.500	0.510	0.415	0.530	43,950,000	21,141,650	0.4810	0.500	0.500	0.510	0.415	0.530	43,950,000	0.4810	20.48%
2021-01-19	0	0.415	0.410	0.425	0.390	0.425	30,395,000	12,410,625	0.4083	0.415	0.410	0.425	0.390	0.425	30,395,000	0.4083	6.41%
2021-01-18	0	0.390	0.390	0.395	0.375	0.455	25,918,200	10,508,609	0.4055	0.390	0.390	0.395	0.375	0.455	25,918,200	0.4055	-11.36%
2021-01-15	0	0.440	0.440	0.445	0.440	0.630	56,538,200	28,299,925	0.5005	0.440	0.440	0.445	0.440	0.630	56,538,200	0.5005	-29.03%
2021-01-14	0	0.620	0.610	0.620	0.420	0.650	91,800,000	49,982,525	0.5445	0.620	0.610	0.620	0.420	0.650	91,800,000	0.5445	49.40%
2021-01-13	0	0.415	0.415	0.420	0.345	0.460	95,865,000	41,469,800	0.4326	0.415	0.415	0.420	0.345	0.460	95,865,000	0.4326