Prices and Webb-site Total Returns

Lifestyle China Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02136	2016-07-15			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
2026-01-23	0	1.070	1.060	1.070	1.030	1.070	6,644,500	6,979,620	1.0504	1.070	1.060	1.070	1.030	1.070	6,644,500	1.0504	2.88%
2026-01-22	0	1.040	1.040	1.050	1.020	1.080	23,251,500	24,378,065	1.0485	1.040	1.040	1.050	1.020	1.080	23,251,500	1.0485	5.05%
2026-01-21	0	0.990	0.980	0.990	0.960	1.010	2,603,500	2,578,035	0.9902	0.990	0.980	0.990	0.960	1.010	2,603,500	0.9902	-1.98%
2026-01-20	0	1.010	1.000	1.010	0.970	1.020	4,801,000	4,815,510	1.0030	1.010	1.000	1.010	0.970	1.020	4,801,000	1.0030	2.02%
2026-01-19	0	0.990	0.980	0.990	0.920	0.990	9,331,500	8,972,080	0.9615	0.990	0.980	0.990	0.920	0.990	9,331,500	0.9615	7.61%
2026-01-16	0	0.920	0.910	0.920	0.910	0.950	1,705,500	1,586,895	0.9305	0.920	0.910	0.920	0.910	0.950	1,705,500	0.9305	-2.13%
2026-01-15	0	0.940	0.940	0.950	0.920	0.950	1,847,000	1,735,020	0.9394	0.940	0.940	0.950	0.920	0.950	1,847,000	0.9394	1.08%
2026-01-14	0	0.930	0.910	0.930	0.890	0.950	5,821,500	5,397,990	0.9273	0.930	0.910	0.930	0.890	0.950	5,821,500	0.9273	1.09%
2026-01-13	0	0.920	0.920	0.930	0.910	0.970	6,590,000	6,171,280	0.9365	0.920	0.920	0.930	0.910	0.970	6,590,000	0.9365	0.00%
2026-01-12	0	0.920	0.910	0.920	0.770	0.950	45,840,900	39,097,555	0.8529	0.920	0.910	0.920	0.770	0.950	45,840,900	0.8529	37.31%
2026-01-09	0	0.670	0.660	0.670	0.670	0.680	326,000	219,790	0.6742	0.670	0.660	0.670	0.670	0.680	326,000	0.6742	0.00%
2026-01-08	0	0.670	0.670	0.680	0.660	0.670	288,500	192,425	0.6670	0.670	0.670	0.680	0.660	0.670	288,500	0.6670	-1.47%
2026-01-07	0	0.680	0.670	0.680	0.670	0.680	262,500	176,075	0.6708	0.680	0.670	0.680	0.670	0.680	262,500	0.6708	0.00%
2026-01-06	0	0.680	0.670	0.680	0.650	0.680	1,054,500	707,075	0.6705	0.680	0.670	0.680	0.650	0.680	1,054,500	0.6705	4.62%
2026-01-05	0	0.650	0.650	0.660	0.640	0.650	367,500	238,375	0.6486	0.650	0.650	0.660	0.640	0.650	367,500	0.6486	0.00%
2026-01-02	0	0.650	0.650	0.660	0.630	0.650	1,113,500	721,595	0.6480	0.650	0.650	0.660	0.630	0.650	1,113,500	0.6480	0.00%
2025-12-31	0	0.650	0.630	0.650	0.630	0.650	509,500	325,050	0.6380	0.650	0.630	0.650	0.630	0.650	509,500	0.6380	0.00%
2025-12-30	0	0.650	0.640	0.650	0.640	0.650	81,527	52,276	0.6412	0.650	0.640	0.650	0.640	0.650	81,527	0.6412	0.00%
2025-12-29	0	0.650	0.630	0.650	0.640	0.650	312,500	200,100	0.6403	0.650	0.630	0.650	0.640	0.650	312,500	0.6403	0.00%
2025-12-24	0	0.650	0.640	0.650	0.640	0.650	53,000	34,420	0.6494	0.650	0.640	0.650	0.640	0.650	53,000	0.6494	0.00%
2025-12-23	0	0.650	0.640	0.650	0.640	0.650	83,500	54,130	0.6483	0.650	0.640	0.650	0.640	0.650	83,500	0.6483	0.00%
2025-12-22	0	0.650	0.640	0.650	0.640	0.650	88,500	56,825	0.6421	0.650	0.640	0.650	0.640	0.650	88,500	0.6421	0.00%
2025-12-19	0	0.650	0.640	0.650	0.640	0.650	100,000	64,300	0.6430	0.650	0.640	0.650	0.640	0.650	100,000	0.6430	0.00%
2025-12-18	0	0.650	0.640	0.650	0.640	0.650	1,093,500	703,940	0.6437	0.650	0.640	0.650	0.640	0.650	1,093,500	0.6437	0.00%
2025-12-17	0	0.650	0.640	0.650	0.630	0.650	211,500	135,570	0.6410	0.650	0.640	0.650	0.630	0.650	211,500	0.6410	0.00%
2025-12-16	0	0.650	0.630	0.650	0.640	0.650	714,500	457,470	0.6403	0.650	0.630	0.650	0.640	0.650	714,500	0.6403	0.00%
2025-12-15	0	0.650	0.650	0.660	0.650	0.650	520,000	338,000	0.6500	0.650	0.650	0.660	0.650	0.650	520,000	0.6500	0.00%
2025-12-12	0	0.650	0.650	0.660	0.650	0.650	228,000	148,200	0.6500	0.650	0.650	0.660	0.650	0.650	228,000	0.6500	-1.52%
2025-12-11	0	0.660	0.640	0.660	0.640	0.660	1,280,000	823,555	0.6434	0.660	0.640	0.660	0.640	0.660	1,280,000	0.6434	1.54%
2025-12-10	0	0.650	0.640	0.660	0.650	0.660	1,397,500	908,535	0.6501	0.650	0.640	0.660	0.650	0.660	1,397,500	0.6501	-1.52%
2025-12-09	0	0.660	0.650	0.660	0.650	0.660	608,000	396,000	0.6513	0.660	0.650	0.660	0.650	0.660	608,000	0.6513	0.00%
2025-12-08	0	0.660	0.650	0.660	0.650	0.660	401,000	262,930	0.6557	0.660	0.650	0.660	0.650	0.660	401,000	0.6557	0.00%
2025-12-05	0	0.660	0.660	0.670	0.660	0.660	203,500	134,310	0.6600	0.660	0.660	0.670	0.660	0.660	203,500	0.6600	0.00%
2025-12-04	0	0.660	0.650	0.660	0.650	0.660	180,000	117,600	0.6533	0.660	0.650	0.660	0.650	0.660	180,000	0.6533	0.00%
2025-12-03	0	0.660	0.650	0.670	0.660	0.660	302,000	199,320	0.6600	0.660	0.650	0.670	0.660	0.660	302,000	0.6600	0.00%
2025-12-02	0	0.660	0.650	0.660	0.650	0.660	323,500	210,975	0.6522	0.660	0.650	0.660	0.650	0.660	323,500	0.6522	0.00%
2025-12-01	0	0.660	0.660	0.670	0.660	0.660	10,500	6,930	0.6600	0.660	0.660	0.670	0.660	0.660	10,500	0.6600	-1.49%
2025-11-28	0	0.670	0.660	0.670	0.660	0.670	55,000	36,840	0.6698	0.670	0.660	0.670	0.660	0.670	55,000	0.6698	0.00%
2025-11-27	0	0.670	0.650	0.670	0.660	0.670	104,000	68,645	0.6600	0.670	0.650	0.670	0.660	0.670	104,000	0.6600	1.52%
2025-11-26	0	0.660	0.660	0.670	0.650	0.660	787,500	519,665	0.6599	0.660	0.660	0.670	0.650	0.660	787,500	0.6599	0.00%
2025-11-25	0	0.660	0.650	0.660	0.650	0.660	202,000	133,200	0.6594	0.660	0.650	0.660	0.650	0.660	202,000	0.6594	0.00%
2025-11-24	0	0.660	0.650	0.660	0.660	0.660	43,000	28,380	0.6600	0.660	0.650	0.660	0.660	0.660	43,000	0.6600	0.00%
2025-11-21	0	0.660	0.650	0.660	0.650	0.660	568,500	372,975	0.6561	0.660	0.650	0.660	0.650	0.660	568,500	0.6561	0.00%
2025-11-20	0	0.660	0.660	0.670	0.660	0.670	238,500	157,440	0.6601	0.660	0.660	0.670	0.660	0.670	238,500	0.6601	0.00%
2025-11-19	0	0.660	0.660	0.670	0.660	0.670	1,161,000	767,240	0.6608	0.660	0.660	0.670	0.660	0.670	1,161,000	0.6608	-1.49%
2025-11-18	0	0.670	0.660	0.670	0.660	0.670	154,000	102,350	0.6646	0.670	0.660	0.670	0.660	0.670	154,000	0.6646	0.00%
2025-11-17	0	0.670	0.660	0.680	0.660	0.670	70,000	46,550	0.6650	0.670	0.660	0.680	0.660	0.670	70,000	0.6650	0.00%
2025-11-14	0	0.670	0.670	0.680	0.660	0.670	450,500	300,120	0.6662	0.670	0.670	0.680	0.660	0.670	450,500	0.6662	0.00%
2025-11-13	0	0.670	0.660	0.680	0.660	0.670	649,000	432,870	0.6670	0.670	0.660	0.680	0.660	0.670	649,000	0.6670	0.00%
2025-11-12	0	0.670	0.670	0.680	0.670	0.670	497,000	332,965	0.6699	0.670	0.670	0.680	0.670	0.670	497,000	0.6699	0.00%
2025-11-11	0	0.670	0.660	0.680	0.660	0.670	402,000	269,320	0.6700	0.670	0.660	0.680	0.660	0.670	402,000	0.6700	0.00%
2025-11-10	0	0.670	0.660	0.670	0.660	0.670	200,000	133,995	0.6700	0.670	0.660	0.670	0.660	0.670	200,000	0.6700	0.00%
2025-11-07	0	0.670	0.660	0.670	0.660	0.670	150,500	100,805	0.6698	0.670	0.660	0.670	0.660	0.670	150,500	0.6698	0.00%
2025-11-06	0	0.670	0.660	0.670	-	-	3,000	1,980	0.6600	0.670	0.660	0.670	-	-	3,000	0.6600	0.00%
2025-11-05	0	0.670	0.660	0.670	0.660	0.670	108,500	71,950	0.6631	0.670	0.660	0.670	0.660	0.670	108,500	0.6631	1.52%
2025-11-04	0	0.660	0.660	0.670	0.660	0.670	469,000	312,995	0.6674	0.660	0.660	0.670	0.660	0.670	469,000	0.6674	-1.49%
2025-11-03	0	0.670	0.670	0.680	0.660	0.680	806,500	541,820	0.6718	0.670	0.670	0.680	0.660	0.680	806,500	0.6718	-1.47%
2025-10-31	0	0.680	0.660	0.680	0.660	0.680	351,500	235,865	0.6710	0.680	0.660	0.680	0.660	0.680	351,500	0.6710	1.49%
2025-10-30	0	0.670	0.660	0.670	0.660	0.670	1,030,000	690,055	0.6700	0.670	0.660	0.670	0.660	0.670	1,030,000	0.6700	0.00%
2025-10-28	0	0.670	0.670	0.680	0.660	0.670	240,000	160,755	0.6698	0.670	0.670	0.680	0.660	0.670	240,000	0.6698	0.00%
2025-10-27	0	0.670	0.670	0.680	0.670	0.680	208,500	139,800	0.6705	0.670	0.670	0.680	0.670	0.680	208,500	0.6705	0.00%
2025-10-24	0	0.670	0.670	0.680	0.660	0.670	591,500	396,260	0.6699	0.670	0.670	0.680	0.660	0.670	591,500	0.6699	0.00%
2025-10-23	0	0.670	0.660	0.680	0.660	0.670	264,500	177,165	0.6698	0.670	0.660	0.680	0.660	0.670	264,500	0.6698	0.00%
2025-10-22	0	0.670	0.660	0.670	0.660	0.670	826,000	553,365	0.6699	0.670	0.660	0.670	0.660	0.670	826,000	0.6699	-1.47%
2025-10-21	0	0.680	0.670	0.680	0.670	0.680	109,500	74,030	0.6761	0.680	0.670	0.680	0.670	0.680	109,500	0.6761	0.00%
2025-10-20	0	0.680	0.670	0.680	0.660	0.680	75,500	50,610	0.6703	0.680	0.670	0.680	0.660	0.680	75,500	0.6703	1.49%
2025-10-17	0	0.670	0.660	0.670	0.660	0.670	1,251,500	835,080	0.6673	0.670	0.660	0.670	0.660	0.670	1,251,500	0.6673	1.52%
2025-10-16	0	0.660	0.660	0.670	0.660	0.670	787,000	523,060	0.6646	0.660	0.660	0.670	0.660	0.670	787,000	0.6646	-1.49%
2025-10-15	0	0.670	0.660	0.670	0.660	0.670	565,500	378,305	0.6690	0.670	0.660	0.670	0.660	0.670	565,500	0.6690	0.00%
2025-10-14	0	0.670	0.660	0.670	0.660	0.680	374,000	249,930	0.6683	0.670	0.660	0.670	0.660	0.680	374,000	0.6683	0.00%
2025-10-13	0	0.670	0.660	0.670	0.660	0.680	1,831,500	1,230,210	0.6717	0.670	0.660	0.670	0.660	0.680	1,831,500	0.6717	0.00%
2025-10-10	0	0.670	0.670	0.680	0.670	0.680	518,500	350,285	0.6756	0.670	0.670	0.680	0.670	0.680	518,500	0.6756	-1.47%
2025-10-09	0	0.680	0.670	0.680	0.670	0.680	500,500	336,560	0.6724	0.680	0.670	0.680	0.670	0.680	500,500	0.6724	0.00%
2025-10-08	0	0.680	0.670	0.680	0.670	0.680	316,500	212,715	0.6721	0.680	0.670	0.680	0.670	0.680	316,500	0.6721	0.00%
2025-10-06	0	0.680	0.670	0.680	0.670	0.680	466,500	316,985	0.6795	0.680	0.670	0.680	0.670	0.680	466,500	0.6795	0.00%
2025-10-03	0	0.680	0.670	0.680	0.670	0.680	468,000	314,955	0.6730	0.680	0.670	0.680	0.670	0.680	468,000	0.6730	0.00%
2025-10-02	0	0.680	0.670	0.680	0.670	0.680	140,500	94,565	0.6731	0.680	0.670	0.680	0.670	0.680	140,500	0.6731	0.00%
2025-09-30	0	0.680	0.670	0.680	0.670	0.680	75,500	50,790	0.6727	0.680	0.670	0.680	0.670	0.680	75,500	0.6727	0.00%
2025-09-29	0	0.680	0.670	0.680	0.670	0.680	99,000	66,785	0.6746	0.680	0.670	0.680	0.670	0.680	99,000	0.6746	0.00%
2025-09-26	0	0.680	0.670	0.680	0.670	0.680	164,500	110,690	0.6729	0.680	0.670	0.680	0.670	0.680	164,500	0.6729	0.00%
2025-09-25	0	0.680	0.670	0.680	0.670	0.680	5,643,500	3,782,725	0.6703	0.680	0.670	0.680	0.670	0.680	5,643,500	0.6703	0.00%
2025-09-24	0	0.680	0.670	0.680	0.670	0.690	1,499,500	1,019,490	0.6799	0.680	0.670	0.680	0.670	0.690	1,499,500	0.6799	-1.45%
2025-09-23	0	0.690	0.680	0.690	0.680	0.690	277,000	188,825	0.6817	0.690	0.680	0.690	0.680	0.690	277,000	0.6817	0.00%
2025-09-22	0	0.690	0.680	0.690	0.680	0.690	1,465,500	1,009,730	0.6890	0.690	0.680	0.690	0.680	0.690	1,465,500	0.6890	1.47%
2025-09-19	0	0.680	0.680	0.690	0.680	0.690	25,500	17,590	0.6898	0.680	0.680	0.690	0.680	0.690	25,500	0.6898	-1.45%
2025-09-18	0	0.690	0.670	0.690	0.680	0.690	563,500	383,240	0.6801	0.690	0.670	0.690	0.680	0.690	563,500	0.6801	1.47%
2025-09-17	0	0.680	0.680	0.690	0.680	0.690	204,000	138,885	0.6808	0.680	0.680	0.690	0.680	0.690	204,000	0.6808	-1.45%
2025-09-16	0	0.690	0.680	0.690	0.680	0.690	1,293,000	879,360	0.6801	0.690	0.680	0.690	0.680	0.690	1,293,000	0.6801	1.47%
2025-09-15	0	0.680	0.670	0.680	0.670	0.680	892,000	603,355	0.6764	0.680	0.670	0.680	0.670	0.680	892,000	0.6764	0.00%
2025-09-12	0	0.680	0.670	0.680	0.670	0.680	638,500	433,245	0.6785	0.680	0.670	0.680	0.670	0.680	638,500	0.6785	0.00%
2025-09-11	0	0.680	0.670	0.680	0.670	0.680	323,500	217,365	0.6719	0.680	0.670	0.680	0.670	0.680	323,500	0.6719	1.49%
2025-09-10	0	0.670	0.670	0.680	0.670	0.680	850,500	570,035	0.6702	0.670	0.670	0.680	0.670	0.680	850,500	0.6702	0.00%
2025-09-09	0	0.670	0.670	0.680	0.670	0.680	441,000	297,785	0.6752	0.670	0.670	0.680	0.670	0.680	441,000	0.6752	0.00%
2025-09-08	0	0.670	0.670	0.680	0.660	0.680	639,000	428,850	0.6711	0.670	0.670	0.680	0.660	0.680	639,000	0.6711	-1.47%
2025-09-05	0	0.680	0.670	0.680	0.670	0.680	5,228,500	3,503,185	0.6700	0.680	0.670	0.680	0.670	0.680	5,228,500	0.6700	0.00%
2025-09-04	0	0.680	0.660	0.680	0.660	0.680	1,313,500	877,725	0.6682	0.680	0.660	0.680	0.660	0.680	1,313,500	0.6682	0.00%
2025-09-03	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2025-09-02	0	0.680	0.670	0.680	0.660	0.680	657,000	440,190	0.6700	0.680	0.670	0.680	0.660	0.680	657,000	0.6700	1.49%
2025-09-01	0	0.670	0.670	0.680	0.670	0.680	402,000	269,540	0.6705	0.670	0.670	0.680	0.670	0.680	402,000	0.6705	-1.47%
2025-08-29	0	0.680	0.670	0.680	0.660	0.680	136,500	92,580	0.6782	0.680	0.670	0.680	0.660	0.680	136,500	0.6782	0.00%
2025-08-28	0	0.680	0.670	0.680	0.670	0.680	134,000	90,265	0.6736	0.680	0.670	0.680	0.670	0.680	134,000	0.6736	0.00%
2025-08-27	0	0.680	0.660	0.680	0.660	0.680	1,845,000	1,240,280	0.6722	0.680	0.660	0.680	0.660	0.680	1,845,000	0.6722	0.00%
2025-08-26	0	0.680	0.680	0.690	0.680	0.690	486,500	331,470	0.6813	0.680	0.680	0.690	0.680	0.690	486,500	0.6813	-1.45%
2025-08-25	0	0.690	0.680	0.690	0.680	0.690	453,000	310,935	0.6864	0.690	0.680	0.690	0.680	0.690	453,000	0.6864	1.47%
2025-08-22	0	0.680	0.680	0.690	0.680	0.680	19,500	13,260	0.6800	0.680	0.680	0.690	0.680	0.680	19,500	0.6800	0.00%
2025-08-21	0	0.680	0.680	0.690	0.680	0.690	1,042,500	709,015	0.6801	0.680	0.680	0.690	0.680	0.690	1,042,500	0.6801	-1.45%
2025-08-20	0	0.690	0.680	0.690	0.680	0.690	598,000	410,330	0.6862	0.690	0.680	0.690	0.680	0.690	598,000	0.6862	0.00%
2025-08-19	0	0.690	0.680	0.690	0.680	0.690	772,000	529,125	0.6854	0.690	0.680	0.690	0.680	0.690	772,000	0.6854	0.00%
2025-08-18	0	0.690	0.690	0.700	0.690	0.700	384,000	266,580	0.6942	0.690	0.690	0.700	0.690	0.700	384,000	0.6942	0.00%
2025-08-15	0	0.690	0.690	0.700	0.680	0.700	1,634,000	1,118,965	0.6848	0.690	0.690	0.700	0.680	0.700	1,634,000	0.6848	0.00%
2025-08-14	0	0.690	0.690	0.700	0.680	0.710	4,555,500	3,116,275	0.6841	0.690	0.690	0.700	0.680	0.710	4,555,500	0.6841	1.47%
2025-08-13	0	0.680	0.680	0.690	0.680	0.690	535,000	367,835	0.6875	0.680	0.680	0.690	0.680	0.690	535,000	0.6875	-1.45%
2025-08-12	0	0.690	0.690	0.700	0.690	0.690	20,000	13,800	0.6900	0.690	0.690	0.700	0.690	0.690	20,000	0.6900	0.00%
2025-08-11	0	0.690	0.690	0.700	0.690	0.700	419,000	289,210	0.6902	0.690	0.690	0.700	0.690	0.700	419,000	0.6902	0.00%
2025-08-08	0	0.690	0.690	0.710	0.690	0.700	340,000	236,165	0.6946	0.690	0.690	0.710	0.690	0.700	340,000	0.6946	-1.43%
2025-08-07	0	0.700	0.700	0.710	0.700	0.700	230,000	161,000	0.7000	0.700	0.700	0.710	0.700	0.700	230,000	0.7000	0.00%
2025-08-06	0	0.700	0.690	0.700	0.690	0.700	104,000	72,100	0.6933	0.700	0.690	0.700	0.690	0.700	104,000	0.6933	0.00%
2025-08-05	0	0.700	0.690	0.700	0.690	0.700	286,000	198,670	0.6947	0.700	0.690	0.700	0.690	0.700	286,000	0.6947	0.00%
2025-08-04	0	0.700	0.690	0.700	0.690	0.700	183,500	128,345	0.6994	0.700	0.690	0.700	0.690	0.700	183,500	0.6994	0.00%
2025-08-01	0	0.700	0.680	0.700	0.680	0.700	824,000	575,405	0.6983	0.700	0.680	0.700	0.680	0.700	824,000	0.6983	0.00%
2025-07-31	0	0.700	0.690	0.700	0.690	0.700	327,000	228,630	0.6992	0.700	0.690	0.700	0.690	0.700	327,000	0.6992	0.00%
2025-07-30	0	0.700	0.690	0.700	0.690	0.710	1,470,500	1,039,405	0.7068	0.700	0.690	0.700	0.690	0.710	1,470,500	0.7068	-1.41%
2025-07-29	0	0.710	0.710	0.720	0.700	0.710	126,500	89,665	0.7088	0.710	0.710	0.720	0.700	0.710	126,500	0.7088	0.00%
2025-07-28	0	0.710	0.710	0.720	0.700	0.710	68,500	48,355	0.7059	0.710	0.710	0.720	0.700	0.710	68,500	0.7059	0.00%
2025-07-25	0	0.710	0.710	0.720	0.710	0.720	562,000	400,940	0.7134	0.710	0.710	0.720	0.710	0.720	562,000	0.7134	-1.39%
2025-07-24	0	0.720	0.710	0.720	0.700	0.730	1,475,000	1,056,710	0.7164	0.720	0.710	0.720	0.700	0.730	1,475,000	0.7164	-1.37%
2025-07-23	0	0.730	0.710	0.730	0.710	0.730	83,500	60,180	0.7207	0.730	0.710	0.730	0.710	0.730	83,500	0.7207	1.39%
2025-07-22	0	0.720	0.700	0.720	0.700	0.720	276,500	195,705	0.7078	0.720	0.700	0.720	0.700	0.720	276,500	0.7078	1.41%
2025-07-21	0	0.710	0.710	0.720	0.700	0.720	441,500	313,420	0.7099	0.710	0.710	0.720	0.700	0.720	441,500	0.7099	0.00%
2025-07-18	0	0.710	0.690	0.710	0.690	0.710	833,000	581,125	0.6976	0.710	0.690	0.710	0.690	0.710	833,000	0.6976	4.41%
2025-07-17	0	0.680	0.680	0.700	0.680	0.690	144,000	99,290	0.6895	0.680	0.680	0.700	0.680	0.690	144,000	0.6895	-1.45%
2025-07-16	0	0.690	0.680	0.690	0.670	0.690	1,555,500	1,057,855	0.6801	0.690	0.680	0.690	0.670	0.690	1,555,500	0.6801	-2.82%
2025-07-15	0	0.710	0.690	0.710	0.690	0.710	398,000	280,515	0.7048	0.710	0.690	0.710	0.690	0.710	398,000	0.7048	0.00%
2025-07-14	0	0.710	0.690	0.710	0.690	0.710	52,000	36,130	0.6948	0.710	0.690	0.710	0.690	0.710	52,000	0.6948	0.00%
2025-07-11	0	0.710	0.690	0.710	0.680	0.710	486,500	339,490	0.6978	0.710	0.690	0.710	0.680	0.710	486,500	0.6978	1.43%
2025-07-10	0	0.700	0.700	0.710	0.690	0.710	1,839,000	1,288,685	0.7008	0.700	0.700	0.710	0.690	0.710	1,839,000	0.7008	0.00%
2025-07-09	0	0.700	0.690	0.700	0.680	0.700	356,500	247,740	0.6949	0.700	0.690	0.700	0.680	0.700	356,500	0.6949	0.00%
2025-07-08	0	0.700	0.690	0.700	0.660	0.700	1,312,000	890,525	0.6788	0.700	0.690	0.700	0.660	0.700	1,312,000	0.6788	6.06%
2025-07-07	0	0.660	0.660	0.680	0.660	0.670	487,500	324,565	0.6658	0.660	0.660	0.680	0.660	0.670	487,500	0.6658	0.00%
2025-07-04	0	0.660	0.650	0.670	0.650	0.660	202,000	133,455	0.6607	0.660	0.650	0.670	0.650	0.660	202,000	0.6607	0.00%
2025-07-03	0	0.660	0.660	0.670	0.650	0.670	598,000	394,550	0.6598	0.660	0.660	0.670	0.650	0.670	598,000	0.6598	1.54%
2025-07-02	0	0.650	0.650	0.660	0.640	0.660	1,079,500	704,230	0.6524	0.650	0.650	0.660	0.640	0.660	1,079,500	0.6524	0.00%
2025-06-30	0	0.650	0.650	0.660	0.640	0.660	484,500	316,575	0.6534	0.650	0.650	0.660	0.640	0.660	484,500	0.6534	0.00%
2025-06-27	0	0.650	0.650	0.660	0.640	0.670	2,335,500	1,519,520	0.6506	0.650	0.650	0.660	0.640	0.670	2,335,500	0.6506	0.00%
2025-06-26	0	0.650	0.650	0.660	0.640	0.650	287,000	186,085	0.6484	0.650	0.650	0.660	0.640	0.650	287,000	0.6484	0.00%
2025-06-25	0	0.650	0.650	0.660	0.640	0.660	784,500	507,310	0.6467	0.650	0.650	0.660	0.640	0.660	784,500	0.6467	0.00%
2025-06-24	0	0.650	0.640	0.650	0.640	0.650	451,500	292,880	0.6487	0.650	0.640	0.650	0.640	0.650	451,500	0.6487	1.56%
2025-06-23	0	0.640	0.640	0.650	0.640	0.650	146,500	94,385	0.6443	0.640	0.640	0.650	0.640	0.650	146,500	0.6443	-1.54%
2025-06-20	0	0.650	0.640	0.650	0.650	0.650	53,500	34,775	0.6500	0.650	0.640	0.650	0.650	0.650	53,500	0.6500	0.00%
2025-06-19	0	0.650	0.650	0.660	0.640	0.650	964,500	621,215	0.6441	0.650	0.650	0.660	0.640	0.650	964,500	0.6441	0.00%
2025-06-18	0	0.650	0.650	0.660	0.650	0.660	791,000	521,250	0.6590	0.650	0.650	0.660	0.650	0.660	791,000	0.6590	0.00%
2025-06-17	0	0.650	0.650	0.660	0.640	0.670	852,500	564,075	0.6617	0.650	0.650	0.660	0.640	0.670	852,500	0.6617	0.00%
2025-06-16	0	0.650	0.650	0.660	0.640	0.650	423,000	273,745	0.6472	0.650	0.650	0.660	0.640	0.650	423,000	0.6472	1.56%
2025-06-13	0	0.640	0.640	0.660	0.640	0.660	227,500	147,315	0.6475	0.640	0.640	0.660	0.640	0.660	227,500	0.6475	-1.54%
2025-06-12	0	0.650	0.650	0.660	0.640	0.660	444,500	289,745	0.6518	0.650	0.650	0.660	0.640	0.660	444,500	0.6518	-2.99%
2025-06-11	0	0.670	0.660	0.670	0.630	0.670	1,881,000	1,226,000	0.6518	0.670	0.660	0.670	0.630	0.670	1,881,000	0.6518	3.08%
2025-06-10	0	0.650	0.630	0.650	0.640	0.650	84,500	54,095	0.6402	0.650	0.630	0.650	0.640	0.650	84,500	0.6402	3.17%
2025-06-09	0	0.630	0.630	0.650	0.630	0.650	269,500	174,780	0.6485	0.630	0.630	0.650	0.630	0.650	269,500	0.6485	-1.56%
2025-06-06	0	0.640	0.640	0.650	0.630	0.650	235,000	150,960	0.6424	0.640	0.640	0.650	0.630	0.650	235,000	0.6424	1.59%
2025-06-05	0	0.630	0.630	0.650	0.630	0.650	347,000	223,545	0.6442	0.630	0.630	0.650	0.630	0.650	347,000	0.6442	-1.56%
2025-06-04	0	0.640	0.640	0.650	0.630	0.650	194,000	124,290	0.6407	0.640	0.640	0.650	0.630	0.650	194,000	0.6407	1.59%
2025-06-03	0	0.630	0.630	0.650	0.630	0.640	193,500	123,065	0.6360	0.630	0.630	0.650	0.630	0.640	193,500	0.6360	0.00%
2025-06-02	0	0.630	0.630	0.640	0.630	0.650	560,000	357,600	0.6386	0.630	0.630	0.640	0.630	0.650	560,000	0.6386	-1.56%
2025-05-30	0	0.640	0.640	0.650	0.640	0.660	178,000	115,640	0.6497	0.640	0.640	0.650	0.640	0.660	178,000	0.6497	-3.03%
2025-05-29	0	0.660	0.640	0.660	0.640	0.660	777,000	505,745	0.6509	0.660	0.640	0.660	0.640	0.660	777,000	0.6509	0.00%
2025-05-28	0	0.660	0.650	0.660	0.640	0.670	626,000	410,405	0.6556	0.660	0.650	0.660	0.640	0.670	626,000	0.6556	3.13%
2025-05-27	0	0.640	0.630	0.650	0.630	0.650	106,500	68,290	0.6412	0.640	0.630	0.650	0.630	0.650	106,500	0.6412	1.59%
2025-05-26	0	0.630	0.630	0.640	0.630	0.640	640,000	403,860	0.6310	0.630	0.630	0.640	0.630	0.640	640,000	0.6310	-3.08%
2025-05-23	0	0.650	0.640	0.650	0.640	0.660	1,066,500	684,585	0.6419	0.650	0.640	0.650	0.640	0.660	1,066,500	0.6419	-1.52%
2025-05-22	0	0.660	0.650	0.660	0.630	0.660	877,500	562,810	0.6414	0.660	0.650	0.660	0.630	0.660	877,500	0.6414	-1.49%
2025-05-21	0	0.670	0.650	0.670	0.650	0.670	275,500	180,935	0.6568	0.670	0.650	0.670	0.650	0.670	275,500	0.6568	3.08%
2025-05-20	0	0.650	0.650	0.660	0.650	0.650	35,500	23,085	0.6503	0.650	0.650	0.660	0.650	0.650	35,500	0.6503	-2.99%
2025-05-19	0	0.670	0.650	0.670	0.650	0.670	154,500	102,365	0.6626	0.670	0.650	0.670	0.650	0.670	154,500	0.6626	0.00%
2025-05-16	0	0.670	0.650	0.670	0.650	0.670	52,500	34,615	0.6593	0.670	0.650	0.670	0.650	0.670	52,500	0.6593	0.00%
2025-05-15	0	0.670	0.650	0.670	0.650	0.680	193,000	127,820	0.6623	0.670	0.650	0.670	0.650	0.680	193,000	0.6623	0.00%
2025-05-14	0	0.670	0.660	0.670	0.640	0.670	995,000	649,155	0.6524	0.670	0.660	0.670	0.640	0.670	995,000	0.6524	1.52%
2025-05-13	0	0.660	0.650	0.660	0.610	0.660	784,500	501,395	0.6391	0.660	0.650	0.660	0.610	0.660	784,500	0.6391	4.76%
2025-05-12	0	0.630	0.620	0.630	0.620	0.630	1,053,500	653,835	0.6206	0.630	0.620	0.630	0.620	0.630	1,053,500	0.6206	1.61%
2025-05-09	0	0.620	0.610	0.620	0.600	0.630	1,072,500	655,975	0.6116	0.620	0.610	0.620	0.600	0.630	1,072,500	0.6116	-1.59%
2025-05-08	0	0.630	0.620	0.630	0.610	0.630	1,552,500	955,205	0.6153	0.630	0.620	0.630	0.610	0.630	1,552,500	0.6153	0.00%
2025-05-07	0	0.630	0.630	0.640	0.620	0.650	202,500	128,420	0.6342	0.630	0.630	0.640	0.620	0.650	202,500	0.6342	0.00%
2025-05-06	0	0.630	0.630	0.640	0.620	0.650	164,000	104,330	0.6362	0.630	0.630	0.640	0.620	0.650	164,000	0.6362	0.00%
2025-05-02	0	0.630	0.630	0.640	0.630	0.650	83,000	53,100	0.6398	0.630	0.630	0.640	0.630	0.650	83,000	0.6398	-3.08%
2025-04-30	0	0.650	0.620	0.650	0.610	0.650	529,000	329,790	0.6234	0.650	0.620	0.650	0.610	0.650	529,000	0.6234	4.84%
2025-04-29	0	0.620	0.600	0.620	0.600	0.620	80,000	48,810	0.6101	0.620	0.600	0.620	0.600	0.620	80,000	0.6101	3.33%
2025-04-28	0	0.600	0.600	0.610	0.590	0.610	112,500	67,355	0.5987	0.600	0.600	0.610	0.590	0.610	112,500	0.5987	0.00%
2025-04-25	0	0.600	0.600	0.610	0.590	0.610	1,197,000	711,425	0.5943	0.600	0.600	0.610	0.590	0.610	1,197,000	0.5943	1.69%
2025-04-24	0	0.590	0.590	0.610	0.590	0.620	1,063,000	640,350	0.6024	0.590	0.590	0.610	0.590	0.620	1,063,000	0.6024	-3.28%
2025-04-23	0	0.610	0.610	0.620	0.610	0.630	308,000	189,965	0.6168	0.610	0.610	0.620	0.610	0.630	308,000	0.6168	-1.61%
2025-04-22	0	0.620	0.600	0.620	0.600	0.620	833,000	505,790	0.6072	0.620	0.600	0.620	0.600	0.620	833,000	0.6072	1.64%
2025-04-17	0	0.610	0.610	0.620	0.610	0.620	498,000	304,900	0.6122	0.610	0.610	0.620	0.610	0.620	498,000	0.6122	-1.61%
2025-04-16	0	0.620	0.610	0.620	0.600	0.620	184,500	112,470	0.6096	0.620	0.610	0.620	0.600	0.620	184,500	0.6096	0.00%
2025-04-15	0	0.620	0.620	0.630	0.620	0.630	92,500	57,355	0.6201	0.620	0.620	0.630	0.620	0.630	92,500	0.6201	-1.59%
2025-04-14	0	0.630	0.610	0.630	0.610	0.630	275,500	170,735	0.6197	0.630	0.610	0.630	0.610	0.630	275,500	0.6197	0.00%
2025-04-11	0	0.630	0.610	0.630	0.580	0.630	851,000	508,305	0.5973	0.630	0.610	0.630	0.580	0.630	851,000	0.5973	5.00%
2025-04-10	0	0.600	0.580	0.600	0.580	0.640	1,957,500	1,176,580	0.6011	0.600	0.580	0.600	0.580	0.640	1,957,500	0.6011	0.00%
2025-04-09	0	0.600	0.580	0.600	0.570	0.600	740,500	434,645	0.5870	0.600	0.580	0.600	0.570	0.600	740,500	0.5870	0.00%
2025-04-08	0	0.600	0.590	0.600	0.580	0.650	1,003,000	601,880	0.6001	0.600	0.590	0.600	0.580	0.650	1,003,000	0.6001	0.00%
2025-04-07	0	0.600	0.590	0.600	0.590	0.650	3,542,000	2,182,510	0.6162	0.600	0.590	0.600	0.590	0.650	3,542,000	0.6162	-10.45%
2025-04-03	0	0.670	0.660	0.670	0.670	0.700	1,818,500	1,233,485	0.6783	0.670	0.660	0.670	0.670	0.700	1,818,500	0.6783	-4.29%
2025-04-02	0	0.700	0.700	0.710	0.700	0.720	484,500	342,435	0.7068	0.700	0.700	0.710	0.700	0.720	484,500	0.7068	-1.41%
2025-04-01	0	0.710	0.710	0.720	0.710	0.730	508,000	364,365	0.7173	0.710	0.710	0.720	0.710	0.730	508,000	0.7173	0.00%
2025-03-31	0	0.710	0.710	0.730	0.710	0.730	692,500	498,660	0.7201	0.710	0.710	0.730	0.710	0.730	692,500	0.7201	-2.74%
2025-03-28	0	0.730	0.720	0.730	0.720	0.740	78,500	56,760	0.7231	0.730	0.720	0.730	0.720	0.740	78,500	0.7231	0.00%
2025-03-27	0	0.730	0.720	0.730	0.720	0.740	532,500	389,275	0.7310	0.730	0.720	0.730	0.720	0.740	532,500	0.7310	-1.35%
2025-03-26	0	0.740	0.720	0.730	0.720	0.740	408,500	296,500	0.7258	0.740	0.720	0.730	0.720	0.740	408,500	0.7258	2.78%
2025-03-25	0	0.720	0.720	0.730	0.720	0.740	166,500	120,915	0.7262	0.720	0.720	0.730	0.720	0.740	166,500	0.7262	-2.70%
2025-03-24	0	0.740	0.730	0.740	0.730	0.740	137,000	100,250	0.7318	0.740	0.730	0.740	0.730	0.740	137,000	0.7318	0.00%
2025-03-21	0	0.740	0.730	0.740	0.730	0.740	545,000	398,765	0.7317	0.740	0.730	0.740	0.730	0.740	545,000	0.7317	0.00%
2025-03-20	0	0.740	0.730	0.740	0.740	0.740	373,500	276,390	0.7400	0.740	0.730	0.740	0.740	0.740	373,500	0.7400	-1.33%
2025-03-19	0	0.750	0.740	0.750	0.740	0.750	339,000	253,845	0.7488	0.750	0.740	0.750	0.740	0.750	339,000	0.7488	-1.32%
2025-03-18	0	0.760	0.750	0.760	0.740	0.760	1,052,000	792,090	0.7529	0.760	0.750	0.760	0.740	0.760	1,052,000	0.7529	2.70%
2025-03-17	0	0.740	0.740	0.750	0.740	0.770	1,867,500	1,405,925	0.7528	0.740	0.740	0.750	0.740	0.770	1,867,500	0.7528	-1.33%
2025-03-14	0	0.750	0.750	0.760	0.730	0.760	1,030,000	770,655	0.7482	0.750	0.750	0.760	0.730	0.760	1,030,000	0.7482	1.35%
2025-03-13	0	0.740	0.740	0.750	0.740	0.760	579,500	432,575	0.7465	0.740	0.740	0.750	0.740	0.760	579,500	0.7465	-1.33%
2025-03-12	0	0.750	0.750	0.760	0.750	0.770	1,013,000	768,410	0.7585	0.750	0.750	0.760	0.750	0.770	1,013,000	0.7585	-1.32%
2025-03-11	0	0.760	0.750	0.760	0.750	0.770	241,500	183,280	0.7589	0.760	0.750	0.760	0.750	0.770	241,500	0.7589	-1.30%
2025-03-10	0	0.770	0.750	0.770	0.740	0.770	1,061,000	801,935	0.7558	0.770	0.750	0.770	0.740	0.770	1,061,000	0.7558	1.32%
2025-03-07	0	0.760	0.760	0.770	0.750	0.780	2,423,000	1,841,220	0.7599	0.760	0.760	0.770	0.750	0.780	2,423,000	0.7599	-2.56%
2025-03-06	0	0.780	0.760	0.780	0.760	0.780	1,687,500	1,299,847	0.7703	0.780	0.760	0.780	0.760	0.780	1,687,500	0.7703	0.00%
2025-03-05	0	0.780	0.770	0.780	0.760	0.780	1,157,500	890,120	0.7690	0.780	0.770	0.780	0.760	0.780	1,157,500	0.7690	0.00%
2025-03-04	0	0.780	0.770	0.780	0.750	0.780	1,167,500	891,150	0.7633	0.780	0.770	0.780	0.750	0.780	1,167,500	0.7633	1.30%
2025-03-03	0	0.770	0.760	0.770	0.730	0.770	887,500	671,730	0.7569	0.770	0.760	0.770	0.730	0.770	887,500	0.7569	2.67%
2025-02-28	0	0.750	0.750	0.760	0.740	0.760	1,438,500	1,076,715	0.7485	0.750	0.750	0.760	0.740	0.760	1,438,500	0.7485	-1.32%
2025-02-27	0	0.760	0.750	0.760	0.740	0.760	1,208,000	907,940	0.7516	0.760	0.750	0.760	0.740	0.760	1,208,000	0.7516	0.00%
2025-02-26	0	0.760	0.740	0.750	0.730	0.760	4,835,000	3,575,760	0.7396	0.760	0.740	0.750	0.730	0.760	4,835,000	0.7396	4.11%
2025-02-25	0	0.730	0.720	0.730	0.720	0.740	830,000	604,550	0.7284	0.730	0.720	0.730	0.720	0.740	830,000	0.7284	0.00%
2025-02-24	0	0.730	0.730	0.740	0.720	0.750	6,313,000	4,644,480	0.7357	0.730	0.730	0.740	0.720	0.750	6,313,000	0.7357	-2.67%
2025-02-21	0	0.750	0.740	0.750	0.730	0.770	16,241,000	12,114,310	0.7459	0.750	0.740	0.750	0.730	0.770	16,241,000	0.7459	-6.25%
2025-02-20	0	0.800	0.800	0.810	0.790	0.830	6,201,500	5,027,390	0.8107	0.800	0.800	0.810	0.790	0.830	6,201,500	0.8107	-2.44%
2025-02-19	0	0.820	0.810	0.820	0.810	0.830	3,252,500	2,659,070	0.8175	0.820	0.810	0.820	0.810	0.830	3,252,500	0.8175	1.23%
2025-02-18	0	0.810	0.810	0.820	0.800	0.820	4,030,500	3,261,360	0.8092	0.810	0.810	0.820	0.800	0.820	4,030,500	0.8092	-1.22%
2025-02-17	0	0.820	0.810	0.820	0.810	0.830	5,136,500	4,196,770	0.8170	0.820	0.810	0.820	0.810	0.830	5,136,500	0.8170	-1.20%
2025-02-14	0	0.830	0.820	0.830	0.830	0.840	3,095,500	2,571,350	0.8307	0.830	0.820	0.830	0.830	0.840	3,095,500	0.8307	0.00%
2025-02-13	0	0.830	0.830	0.840	0.830	0.840	5,619,000	4,688,360	0.8344	0.830	0.830	0.840	0.830	0.840	5,619,000	0.8344	0.00%
2025-02-12	0	0.830	0.820	0.830	0.830	0.840	3,557,500	2,953,895	0.8303	0.830	0.820	0.830	0.830	0.840	3,557,500	0.8303	-1.19%
2025-02-11	0	0.840	0.830	0.840	0.840	0.850	3,477,000	2,925,580	0.8414	0.840	0.830	0.840	0.840	0.850	3,477,000	0.8414	0.00%
2025-02-10	0	0.840	0.840	0.850	0.830	0.850	3,798,500	3,202,945	0.8432	0.840	0.840	0.850	0.830	0.850	3,798,500	0.8432	0.00%
2025-02-07	0	0.840	0.830	0.840	0.840	0.850	2,534,500	2,133,865	0.8419	0.840	0.830	0.840	0.840	0.850	2,534,500	0.8419	-1.18%
2025-02-06	0	0.850	0.840	0.850	0.850	0.860	2,873,500	2,443,875	0.8505	0.850	0.840	0.850	0.850	0.860	2,873,500	0.8505	0.00%
2025-02-05	0	0.850	0.850	0.860	0.850	0.860	4,019,500	3,426,065	0.8524	0.850	0.850	0.860	0.850	0.860	4,019,500	0.8524	-1.16%
2025-02-04	0	0.860	0.850	0.860	0.850	0.870	6,388,500	5,493,140	0.8598	0.860	0.850	0.860	0.850	0.870	6,388,500	0.8598	1.18%
2025-02-03	0	0.850	0.850	0.860	0.840	0.860	5,444,000	4,634,590	0.8513	0.850	0.850	0.860	0.840	0.860	5,444,000	0.8513	0.00%
2025-01-28	0	0.850	0.840	0.850	0.840	0.860	827,000	703,945	0.8512	0.850	0.840	0.850	0.840	0.860	827,000	0.8512	-1.16%
2025-01-27	0	0.860	0.850	0.860	0.840	0.860	2,809,500	2,388,240	0.8501	0.860	0.850	0.860	0.840	0.860	2,809,500	0.8501	1.18%
2025-01-24	0	0.850	0.840	0.850	0.830	0.850	6,088,500	5,156,635	0.8469	0.850	0.840	0.850	0.830	0.850	6,088,500	0.8469	0.00%
2025-01-23	0	0.850	0.850	0.860	0.840	0.860	7,036,500	5,969,555	0.8484	0.850	0.850	0.860	0.840	0.860	7,036,500	0.8484	0.00%
2025-01-22	0	0.850	0.840	0.850	0.830	0.850	5,605,500	4,728,205	0.8435	0.850	0.840	0.850	0.830	0.850	5,605,500	0.8435	1.19%
2025-01-21	0	0.840	0.820	0.830	0.820	0.850	3,027,500	2,535,290	0.8374	0.840	0.820	0.830	0.820	0.850	3,027,500	0.8374	-1.18%
2025-01-20	0	0.850	0.850	0.860	0.840	0.860	5,854,000	4,970,735	0.8491	0.850	0.850	0.860	0.840	0.860	5,854,000	0.8491	1.19%
2025-01-17	0	0.840	0.830	0.840	0.810	0.860	38,261,000	31,873,450	0.8331	0.840	0.830	0.840	0.810	0.860	38,261,000	0.8331	-14.29%
2025-01-16	1	-	-	-	-	-	0	0	-	0.980	-	-	-	-	0	-	0.00%
2025-01-15	0	0.980	0.980	1.000	0.970	1.000	2,092,500	2,060,585	0.9847	0.980	0.980	1.000	0.970	1.000	2,092,500	0.9847	-2.00%
2025-01-14	0	1.000	0.990	1.010	0.980	1.010	1,351,500	1,341,535	0.9926	1.000	0.990	1.010	0.980	1.010	1,351,500	0.9926	2.04%
2025-01-13	0	0.980	0.980	1.000	0.970	1.020	2,647,000	2,606,245	0.9846	0.980	0.980	1.000	0.970	1.020	2,647,000	0.9846	-3.92%
2025-01-10	0	1.020	1.000	1.010	1.000	1.040	1,115,000	1,126,755	1.0105	1.020	1.000	1.010	1.000	1.040	1,115,000	1.0105	0.00%
2025-01-09	0	1.020	1.000	1.020	1.000	1.040	3,148,000	3,206,090	1.0185	1.020	1.000	1.020	1.000	1.040	3,148,000	1.0185	3.03%
2025-01-08	0	0.990	0.990	1.000	0.980	1.010	876,000	874,340	0.9981	0.990	0.990	1.000	0.980	1.010	876,000	0.9981	0.00%
2025-01-07	0	0.990	0.980	0.990	0.980	1.000	1,027,000	1,014,900	0.9882	0.990	0.980	0.990	0.980	1.000	1,027,000	0.9882	1.02%
2025-01-06	0	0.980	0.980	0.990	0.980	1.000	1,044,000	1,033,580	0.9900	0.980	0.980	0.990	0.980	1.000	1,044,000	0.9900	-3.92%
2025-01-03	0	1.020	1.000	1.020	0.990	1.030	1,787,000	1,794,340	1.0041	1.020	1.000	1.020	0.990	1.030	1,787,000	1.0041	0.00%
2025-01-02	0	1.020	1.010	1.020	1.010	1.040	2,385,500	2,425,040	1.0166	1.020	1.010	1.020	1.010	1.040	2,385,500	1.0166	-0.97%
2024-12-31	0	1.030	1.020	1.030	1.020	1.050	970,000	1,004,500	1.0356	1.030	1.020	1.030	1.020	1.050	970,000	1.0356	0.00%
2024-12-30	0	1.030	1.010	1.030	1.010	1.050	630,500	649,700	1.0305	1.030	1.010	1.030	1.010	1.050	630,500	1.0305	-0.96%
2024-12-27	0	1.040	1.030	1.040	1.010	1.060	2,340,500	2,413,820	1.0313	1.040	1.030	1.040	1.010	1.060	2,340,500	1.0313	-0.95%
2024-12-24	0	1.050	1.040	1.050	1.050	1.070	256,000	269,270	1.0518	1.050	1.040	1.050	1.050	1.070	256,000	1.0518	0.00%
2024-12-23	0	1.050	1.040	1.050	1.030	1.050	1,193,000	1,244,160	1.0429	1.050	1.040	1.050	1.030	1.050	1,193,000	1.0429	0.00%
2024-12-20	0	1.050	1.050	1.060	1.040	1.100	2,485,000	2,681,040	1.0789	1.050	1.050	1.060	1.040	1.100	2,485,000	1.0789	0.00%
2024-12-19	0	1.050	1.040	1.060	1.030	1.060	592,000	618,600	1.0449	1.050	1.040	1.060	1.030	1.060	592,000	1.0449	-0.94%
2024-12-18	0	1.060	1.040	1.060	1.050	1.080	1,261,500	1,347,405	1.0681	1.060	1.040	1.060	1.050	1.080	1,261,500	1.0681	0.95%
2024-12-17	0	1.050	1.040	1.060	1.040	1.110	3,149,100	3,347,848	1.0631	1.050	1.040	1.060	1.040	1.110	3,149,100	1.0631	-5.41%
2024-12-16	0	1.110	1.090	1.110	0.990	1.160	12,630,500	13,568,730	1.0743	1.110	1.090	1.110	0.990	1.160	12,630,500	1.0743	13.27%
2024-12-13	0	0.980	0.970	0.980	0.960	0.990	3,204,500	3,128,945	0.9764	0.980	0.970	0.980	0.960	0.990	3,204,500	0.9764	-1.01%
2024-12-12	0	0.990	0.990	1.000	0.980	1.000	4,085,000	4,055,925	0.9929	0.990	0.990	1.000	0.980	1.000	4,085,000	0.9929	-1.00%
2024-12-11	0	1.000	0.990	1.000	0.980	1.020	3,691,500	3,693,555	1.0006	1.000	0.990	1.000	0.980	1.020	3,691,500	1.0006	1.01%
2024-12-10	0	0.990	0.980	0.990	0.960	1.050	12,057,000	11,941,495	0.9904	0.990	0.980	0.990	0.960	1.050	12,057,000	0.9904	3.13%
2024-12-09	0	0.960	0.950	0.960	0.920	0.970	43,835,000	41,159,700	0.9390	0.960	0.950	0.960	0.920	0.970	43,835,000	0.9390	28.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2024-12-02	0	0.750	0.730	0.750	0.730	0.760	204,500	152,455	0.7455	0.750	0.730	0.750	0.730	0.760	204,500	0.7455	0.00%
2024-11-29	0	0.750	0.740	0.750	0.730	0.760	156,000	114,825	0.7361	0.750	0.740	0.750	0.730	0.760	156,000	0.7361	0.00%
2024-11-28	0	0.750	0.730	0.750	0.750	0.760	5,500	4,130	0.7509	0.750	0.730	0.750	0.750	0.760	5,500	0.7509	0.00%
2024-11-27	0	0.750	0.750	0.760	0.750	0.760	154,500	115,920	0.7503	0.750	0.750	0.760	0.750	0.760	154,500	0.7503	0.00%
2024-11-26	0	0.750	0.730	0.750	0.730	0.760	137,500	102,400	0.7447	0.750	0.730	0.750	0.730	0.760	137,500	0.7447	0.00%
2024-11-25	0	0.750	0.740	0.760	0.740	0.760	347,500	261,350	0.7521	0.750	0.740	0.760	0.740	0.760	347,500	0.7521	-1.32%
2024-11-22	0	0.760	0.740	0.760	0.740	0.760	615,000	458,655	0.7458	0.760	0.740	0.760	0.740	0.760	615,000	0.7458	0.00%
2024-11-21	0	0.760	0.750	0.760	0.750	0.780	155,500	117,530	0.7558	0.760	0.750	0.760	0.750	0.780	155,500	0.7558	-1.30%
2024-11-20	0	0.770	0.760	0.770	0.740	0.770	1,452,000	1,102,240	0.7591	0.770	0.760	0.770	0.740	0.770	1,452,000	0.7591	4.05%
2024-11-19	0	0.740	0.730	0.740	0.730	0.740	92,500	67,540	0.7302	0.740	0.730	0.740	0.730	0.740	92,500	0.7302	0.00%
2024-11-18	0	0.740	0.730	0.740	0.710	0.740	177,000	128,335	0.7251	0.740	0.730	0.740	0.710	0.740	177,000	0.7251	2.78%
2024-11-15	0	0.720	0.710	0.720	0.710	0.730	402,000	289,480	0.7201	0.720	0.710	0.720	0.710	0.730	402,000	0.7201	-1.37%
2024-11-14	0	0.730	0.720	0.730	0.710	0.730	470,000	338,375	0.7199	0.730	0.720	0.730	0.710	0.730	470,000	0.7199	1.39%
2024-11-13	0	0.720	0.720	0.730	0.720	0.730	386,000	278,120	0.7205	0.720	0.720	0.730	0.720	0.730	386,000	0.7205	0.00%
2024-11-12	0	0.720	0.720	0.730	0.720	0.730	122,000	88,595	0.7262	0.720	0.720	0.730	0.720	0.730	122,000	0.7262	-1.37%
2024-11-11	0	0.730	0.720	0.730	0.720	0.740	890,500	647,875	0.7275	0.730	0.720	0.730	0.720	0.740	890,500	0.7275	-1.35%
2024-11-08	0	0.740	0.730	0.740	0.730	0.750	1,089,500	805,860	0.7397	0.740	0.730	0.740	0.730	0.750	1,089,500	0.7397	-1.33%
2024-11-07	0	0.750	0.740	0.750	0.720	0.750	521,500	381,590	0.7317	0.750	0.740	0.750	0.720	0.750	521,500	0.7317	0.00%
2024-11-06	0	0.750	0.730	0.750	0.730	0.760	1,660,500	1,226,260	0.7385	0.750	0.730	0.750	0.730	0.760	1,660,500	0.7385	-1.32%
2024-11-05	0	0.760	0.750	0.760	0.750	0.760	586,500	440,155	0.7505	0.760	0.750	0.760	0.750	0.760	586,500	0.7505	0.00%
2024-11-04	0	0.760	0.750	0.760	0.750	0.770	483,500	364,420	0.7537	0.760	0.750	0.760	0.750	0.770	483,500	0.7537	0.00%
2024-11-01	0	0.760	0.760	0.780	0.760	0.770	280,500	213,900	0.7626	0.760	0.760	0.780	0.760	0.770	280,500	0.7626	-1.30%
2024-10-31	0	0.770	0.770	0.790	0.760	0.780	349,000	269,030	0.7709	0.770	0.770	0.790	0.760	0.780	349,000	0.7709	0.00%
2024-10-30	0	0.770	0.770	0.780	0.760	0.790	906,500	700,905	0.7732	0.770	0.770	0.780	0.760	0.790	906,500	0.7732	-1.28%
2024-10-29	0	0.780	0.770	0.780	0.770	0.790	195,500	151,275	0.7738	0.780	0.770	0.780	0.770	0.790	195,500	0.7738	1.30%
2024-10-28	0	0.770	0.770	0.780	0.760	0.780	807,500	623,835	0.7726	0.770	0.770	0.780	0.760	0.780	807,500	0.7726	-1.28%
2024-10-25	0	0.780	0.770	0.780	0.770	0.780	106,500	82,470	0.7744	0.780	0.770	0.780	0.770	0.780	106,500	0.7744	0.00%
2024-10-24	0	0.780	0.760	0.780	0.760	0.780	380,000	290,975	0.7657	0.780	0.760	0.780	0.760	0.780	380,000	0.7657	-1.27%
2024-10-23	0	0.790	0.780	0.790	0.790	0.800	224,000	177,105	0.7906	0.790	0.780	0.790	0.790	0.800	224,000	0.7906	1.28%
2024-10-22	0	0.780	0.770	0.790	0.760	0.780	275,000	211,685	0.7698	0.780	0.770	0.790	0.760	0.780	275,000	0.7698	1.30%
2024-10-21	0	0.770	0.760	0.770	0.770	0.800	520,000	406,625	0.7820	0.770	0.760	0.770	0.770	0.800	520,000	0.7820	-3.75%
2024-10-18	0	0.800	0.780	0.800	0.770	0.800	993,000	775,790	0.7813	0.800	0.780	0.800	0.770	0.800	993,000	0.7813	1.27%
2024-10-17	0	0.790	0.780	0.790	0.780	0.810	1,290,500	1,029,355	0.7976	0.790	0.780	0.790	0.780	0.810	1,290,500	0.7976	0.00%
2024-10-16	0	0.790	0.780	0.790	0.770	0.800	1,564,000	1,230,655	0.7869	0.790	0.780	0.790	0.770	0.800	1,564,000	0.7869	1.28%
2024-10-15	0	0.780	0.760	0.780	0.760	0.800	4,989,000	3,847,510	0.7712	0.780	0.760	0.780	0.760	0.800	4,989,000	0.7712	4.00%
2024-10-14	0	0.750	0.750	0.760	0.750	0.800	3,177,500	2,403,790	0.7565	0.750	0.750	0.760	0.750	0.800	3,177,500	0.7565	-6.25%
2024-10-10	0	0.800	0.780	0.800	0.770	0.810	1,515,500	1,198,260	0.7907	0.800	0.780	0.800	0.770	0.810	1,515,500	0.7907	1.27%
2024-10-09	0	0.790	0.770	0.790	0.760	0.840	1,912,000	1,501,200	0.7851	0.790	0.770	0.790	0.760	0.840	1,912,000	0.7851	1.28%
2024-10-08	0	0.780	0.760	0.780	0.750	0.890	6,919,000	5,554,935	0.8029	0.780	0.760	0.780	0.750	0.890	6,919,000	0.8029	-6.02%
2024-10-07	0	0.830	0.820	0.830	0.780	0.830	6,631,000	5,327,570	0.8034	0.830	0.820	0.830	0.780	0.830	6,631,000	0.8034	10.67%
2024-10-04	0	0.750	0.730	0.750	0.730	0.760	3,158,000	2,341,955	0.7416	0.750	0.730	0.750	0.730	0.760	3,158,000	0.7416	1.35%
2024-10-03	0	0.740	0.730	0.750	0.720	0.760	4,267,000	3,161,250	0.7409	0.740	0.730	0.750	0.720	0.760	4,267,000	0.7409	-1.33%
2024-10-02	0	0.750	0.740	0.750	0.720	0.770	6,458,000	4,829,905	0.7479	0.750	0.740	0.750	0.720	0.770	6,458,000	0.7479	4.17%
2024-09-30	0	0.720	0.720	0.730	0.720	0.750	4,059,500	2,974,790	0.7328	0.720	0.720	0.730	0.720	0.750	4,059,500	0.7328	1.41%
2024-09-27	0	0.710	0.700	0.710	0.690	0.710	3,708,000	2,594,995	0.6998	0.710	0.700	0.710	0.690	0.710	3,708,000	0.6998	5.97%
2024-09-26	0	0.670	0.670	0.680	0.650	0.680	1,424,000	946,380	0.6646	0.670	0.670	0.680	0.650	0.680	1,424,000	0.6646	3.08%
2024-09-25	0	0.650	0.630	0.650	0.630	0.650	603,500	387,880	0.6427	0.650	0.630	0.650	0.630	0.650	603,500	0.6427	1.56%
2024-09-24	0	0.640	0.630	0.640	0.620	0.650	450,000	285,275	0.6339	0.640	0.630	0.640	0.620	0.650	450,000	0.6339	1.59%
2024-09-23	0	0.630	0.620	0.630	0.620	0.650	830,000	526,965	0.6349	0.630	0.620	0.630	0.620	0.650	830,000	0.6349	-1.56%
2024-09-20	0	0.640	0.630	0.650	0.630	0.650	77,000	48,915	0.6353	0.640	0.630	0.650	0.630	0.650	77,000	0.6353	0.00%
2024-09-19	0	0.640	0.620	0.650	0.620	0.650	923,000	583,170	0.6318	0.640	0.620	0.650	0.620	0.650	923,000	0.6318	1.59%
2024-09-17	0	0.630	0.610	0.640	0.620	0.650	102,000	64,565	0.6330	0.630	0.610	0.640	0.620	0.650	102,000	0.6330	-1.56%
2024-09-16	0	0.640	0.610	0.640	0.630	0.650	11,500	7,270	0.6322	0.640	0.610	0.640	0.630	0.650	11,500	0.6322	0.00%
2024-09-13	0	0.640	0.630	0.640	0.620	0.650	5,000	3,160	0.6320	0.640	0.630	0.640	0.620	0.650	5,000	0.6320	-1.54%
2024-09-12	0	0.650	0.640	0.650	-	-	0	0	-	0.650	0.640	0.650	-	-	0	-	0.00%
2024-09-11	0	0.650	0.620	0.650	0.620	0.650	158,000	101,030	0.6394	0.650	0.620	0.650	0.620	0.650	158,000	0.6394	0.00%
2024-09-10	0	0.650	0.630	0.650	0.630	0.670	152,500	98,010	0.6427	0.650	0.630	0.650	0.630	0.670	152,500	0.6427	0.00%
2024-09-09	0	0.650	0.630	0.650	0.630	0.660	65,500	42,250	0.6450	0.650	0.630	0.650	0.630	0.660	65,500	0.6450	-1.52%
2024-09-05	0	0.660	0.650	0.660	0.650	0.690	275,000	180,840	0.6576	0.660	0.650	0.660	0.650	0.690	275,000	0.6576	-1.49%
2024-09-04	0	0.670	0.660	0.670	0.650	0.690	32,500	21,170	0.6514	0.670	0.660	0.670	0.650	0.690	32,500	0.6514	1.52%
2024-09-03	0	0.660	0.650	0.660	0.650	0.670	129,000	84,640	0.6561	0.660	0.650	0.660	0.650	0.670	129,000	0.6561	-4.35%
2024-09-02	0	0.690	0.640	0.690	0.650	0.710	7,500	4,955	0.6607	0.690	0.640	0.690	0.650	0.710	7,500	0.6607	4.55%
2024-08-30	0	0.660	0.660	0.670	0.640	0.690	397,000	262,585	0.6614	0.660	0.660	0.670	0.640	0.690	397,000	0.6614	-1.49%
2024-08-29	0	0.670	0.650	0.670	0.630	0.700	45,000	29,680	0.6596	0.670	0.650	0.670	0.630	0.700	45,000	0.6596	0.00%
2024-08-28	0	0.670	0.620	0.680	0.630	0.670	126,500	82,025	0.6484	0.670	0.620	0.680	0.630	0.670	126,500	0.6484	1.52%
2024-08-27	0	0.660	0.650	0.660	0.650	0.690	177,000	116,160	0.6563	0.660	0.650	0.660	0.650	0.690	177,000	0.6563	-2.94%
2024-08-26	0	0.680	0.660	0.680	0.660	0.700	156,000	105,025	0.6732	0.680	0.660	0.680	0.660	0.700	156,000	0.6732	-1.45%
2024-08-23	0	0.690	0.670	0.690	0.670	0.700	77,000	52,970	0.6879	0.690	0.670	0.690	0.670	0.700	77,000	0.6879	1.47%
2024-08-22	0	0.680	0.650	0.680	0.660	0.700	48,000	32,635	0.6799	0.680	0.650	0.680	0.660	0.700	48,000	0.6799	0.00%
2024-08-21	0	0.680	0.650	0.690	0.660	0.710	16,500	11,225	0.6803	0.680	0.650	0.690	0.660	0.710	16,500	0.6803	-2.86%
2024-08-20	0	0.700	0.670	0.700	0.670	0.700	202,500	137,690	0.6800	0.700	0.670	0.700	0.670	0.700	202,500	0.6800	-2.78%
2024-08-19	0	0.720	0.690	0.720	0.710	0.730	241,000	172,675	0.7165	0.720	0.690	0.720	0.710	0.730	241,000	0.7165	2.86%
2024-08-16	0	0.700	0.680	0.700	0.680	0.710	279,500	192,005	0.6870	0.700	0.680	0.700	0.680	0.710	279,500	0.6870	2.94%
2024-08-15	0	0.680	0.660	0.680	0.660	0.700	314,500	212,245	0.6749	0.680	0.660	0.680	0.660	0.700	314,500	0.6749	0.00%
2024-08-14	0	0.680	0.680	0.690	0.680	0.740	310,000	217,650	0.7021	0.680	0.680	0.690	0.680	0.740	310,000	0.7021	-8.11%
2024-08-13	0	0.740	0.710	0.740	0.700	0.740	72,000	52,375	0.7274	0.740	0.710	0.740	0.700	0.740	72,000	0.7274	0.00%
2024-08-12	0	0.740	0.730	0.740	0.710	0.740	122,500	88,355	0.7213	0.740	0.730	0.740	0.710	0.740	122,500	0.7213	-5.13%
2024-08-09	0	0.780	0.730	0.790	0.730	0.780	94,000	71,325	0.7588	0.780	0.730	0.790	0.730	0.780	94,000	0.7588	4.00%
2024-08-08	0	0.750	0.710	0.780	-	-	0	0	-	0.750	0.710	0.780	-	-	0	-	0.00%
2024-08-07	0	0.750	0.740	0.770	0.680	0.770	116,000	85,265	0.7350	0.750	0.740	0.770	0.680	0.770	116,000	0.7350	2.74%
2024-08-06	0	0.730	0.670	0.770	-	-	0	0	-	0.730	0.670	0.770	-	-	0	-	0.00%
2024-08-05	0	0.730	0.690	0.730	0.730	0.740	133,500	98,315	0.7364	0.730	0.690	0.730	0.730	0.740	133,500	0.7364	-3.95%
2024-08-02	0	0.760	0.740	0.760	0.740	0.770	50,500	38,020	0.7529	0.760	0.740	0.760	0.740	0.770	50,500	0.7529	-2.56%
2024-08-01	0	0.780	0.760	0.790	0.760	0.780	147,000	113,100	0.7694	0.780	0.760	0.790	0.760	0.780	147,000	0.7694	-2.50%
2024-07-31	0	0.800	0.760	0.800	0.760	0.800	47,000	35,850	0.7628	0.800	0.760	0.800	0.760	0.800	47,000	0.7628	5.26%
2024-07-30	0	0.760	0.750	0.760	0.750	0.770	236,000	177,620	0.7526	0.760	0.750	0.760	0.750	0.770	236,000	0.7526	-1.30%
2024-07-29	0	0.770	0.760	0.790	0.750	0.770	94,000	71,385	0.7594	0.770	0.760	0.790	0.750	0.770	94,000	0.7594	0.00%
2024-07-26	0	0.770	0.750	0.770	0.770	0.780	191,500	148,450	0.7752	0.770	0.750	0.770	0.770	0.780	191,500	0.7752	-1.28%
2024-07-25	0	0.780	0.760	0.780	0.770	0.790	320,000	249,350	0.7792	0.780	0.760	0.780	0.770	0.790	320,000	0.7792	-1.27%
2024-07-24	0	0.790	0.770	0.810	0.780	0.810	375,000	298,880	0.7970	0.790	0.770	0.810	0.780	0.810	375,000	0.7970	-1.25%
2024-07-23	0	0.800	0.800	0.810	0.800	0.810	29,500	23,605	0.8002	0.800	0.800	0.810	0.800	0.810	29,500	0.8002	0.00%
2024-07-22	0	0.800	0.780	0.800	0.780	0.810	65,000	51,965	0.7995	0.800	0.780	0.800	0.780	0.810	65,000	0.7995	0.00%
2024-07-19	0	0.800	0.770	0.800	0.800	0.810	250,500	200,405	0.8000	0.800	0.770	0.800	0.800	0.810	250,500	0.8000	0.00%
2024-07-18	0	0.800	0.780	0.800	0.760	0.810	315,000	243,855	0.7741	0.800	0.780	0.800	0.760	0.810	315,000	0.7741	0.00%
2024-07-17	0	0.800	0.770	0.800	0.760	0.800	160,000	123,275	0.7705	0.800	0.770	0.800	0.760	0.800	160,000	0.7705	0.00%
2024-07-16	0	0.800	0.770	0.800	0.770	0.800	34,500	27,585	0.7996	0.800	0.770	0.800	0.770	0.800	34,500	0.7996	1.27%
2024-07-15	0	0.790	0.770	0.790	0.760	0.820	392,000	303,535	0.7743	0.790	0.770	0.790	0.760	0.820	392,000	0.7743	-2.47%
2024-07-12	0	0.810	0.800	0.810	0.810	0.820	50,500	41,110	0.8141	0.810	0.800	0.810	0.810	0.820	50,500	0.8141	-1.22%
2024-07-11	0	0.820	0.800	0.820	0.800	0.820	132,000	106,790	0.8090	0.820	0.800	0.820	0.800	0.820	132,000	0.8090	0.00%
2024-07-10	0	0.820	0.800	0.810	0.790	0.820	177,000	145,125	0.8199	0.820	0.800	0.810	0.790	0.820	177,000	0.8199	1.23%
2024-07-09	0	0.810	0.790	0.820	0.790	0.810	276,500	221,670	0.8017	0.810	0.790	0.820	0.790	0.810	276,500	0.8017	1.25%
2024-07-08	0	0.800	0.790	0.800	0.790	0.810	97,000	78,275	0.8070	0.800	0.790	0.800	0.790	0.810	97,000	0.8070	-1.23%
2024-07-05	0	0.810	0.790	0.810	0.790	0.810	101,500	81,890	0.8068	0.810	0.790	0.810	0.790	0.810	101,500	0.8068	0.00%
2024-07-04	0	0.810	0.810	0.820	0.800	0.820	113,500	92,135	0.8118	0.810	0.810	0.820	0.800	0.820	113,500	0.8118	0.00%
2024-07-03	0	0.810	0.790	0.810	0.780	0.820	208,000	167,310	0.8044	0.810	0.790	0.810	0.780	0.820	208,000	0.8044	0.00%
2024-07-02	0	0.810	0.800	0.810	0.790	0.820	183,000	148,200	0.8098	0.810	0.800	0.810	0.790	0.820	183,000	0.8098	-1.22%
2024-06-28	0	0.820	0.810	0.820	0.810	0.830	231,000	189,825	0.8218	0.820	0.810	0.820	0.810	0.830	231,000	0.8218	-1.20%
2024-06-27	0	0.830	0.820	0.830	0.820	0.840	254,500	211,005	0.8291	0.830	0.820	0.830	0.820	0.840	254,500	0.8291	-1.19%
2024-06-26	0	0.840	0.820	0.840	0.810	0.840	267,500	222,120	0.8304	0.840	0.820	0.840	0.810	0.840	267,500	0.8304	-1.18%
2024-06-25	0	0.850	0.840	0.850	0.840	0.860	615,000	517,465	0.8414	0.850	0.840	0.850	0.840	0.860	615,000	0.8414	0.00%
2024-06-24	0	0.850	0.840	0.850	0.840	0.870	737,000	622,430	0.8445	0.850	0.840	0.850	0.840	0.870	737,000	0.8445	-2.30%
2024-06-21	0	0.870	0.850	0.870	0.800	0.870	1,974,500	1,653,575	0.8375	0.870	0.850	0.870	0.800	0.870	1,974,500	0.8375	6.10%
2024-06-20	0	0.820	0.810	0.820	0.800	0.840	636,000	520,655	0.8186	0.820	0.810	0.820	0.800	0.840	636,000	0.8186	0.00%
2024-06-19	0	0.820	0.810	0.820	0.770	0.840	2,776,000	2,241,210	0.8074	0.820	0.810	0.820	0.770	0.840	2,776,000	0.8074	6.49%
2024-06-18	0	0.770	0.760	0.770	0.760	0.770	352,000	268,605	0.7631	0.770	0.760	0.770	0.760	0.770	352,000	0.7631	1.32%
2024-06-17	0	0.760	0.760	0.770	0.760	0.790	245,500	187,805	0.7650	0.760	0.760	0.770	0.760	0.790	245,500	0.7650	0.00%
2024-06-14	0	0.760	0.760	0.770	0.760	0.770	1,058,500	804,670	0.7602	0.760	0.760	0.770	0.760	0.770	1,058,500	0.7602	0.00%
2024-06-13	0	0.760	0.760	0.770	0.730	0.770	1,380,000	1,043,670	0.7563	0.760	0.760	0.770	0.730	0.770	1,380,000	0.7563	1.33%
2024-06-12	0	0.750	0.730	0.750	0.720	0.750	8,500	6,295	0.7406	0.750	0.730	0.750	0.720	0.750	8,500	0.7406	0.00%
2024-06-11	0	0.750	0.720	0.750	0.740	0.750	127,000	95,240	0.7499	0.750	0.720	0.750	0.740	0.750	127,000	0.7499	0.00%
2024-06-07	0	0.750	0.740	0.750	0.730	0.750	1,500	1,115	0.7433	0.750	0.740	0.750	0.730	0.750	1,500	0.7433	0.00%
2024-06-06	0	0.750	0.740	0.760	0.720	0.750	103,500	75,930	0.7336	0.750	0.740	0.760	0.720	0.750	103,500	0.7336	0.00%
2024-06-05	0	0.750	0.720	0.750	0.730	0.760	87,000	64,565	0.7421	0.750	0.720	0.750	0.730	0.760	87,000	0.7421	0.00%
2024-06-04	0	0.750	0.720	0.750	0.720	0.750	44,000	32,985	0.7497	0.750	0.720	0.750	0.720	0.750	44,000	0.7497	1.35%
2024-06-03	0	0.740	0.720	0.750	0.720	0.750	143,000	104,120	0.7281	0.740	0.720	0.750	0.720	0.750	143,000	0.7281	-1.33%
2024-05-31	0	0.750	0.720	0.750	0.730	0.760	9,000	6,795	0.7550	0.750	0.720	0.750	0.730	0.760	9,000	0.7550	0.00%
2024-05-30	0	0.750	0.720	0.750	0.720	0.750	10,000	7,485	0.7485	0.750	0.720	0.750	0.720	0.750	10,000	0.7485	0.00%
2024-05-29	0	0.750	0.720	0.750	0.720	0.750	101,000	75,735	0.7499	0.750	0.720	0.750	0.720	0.750	101,000	0.7499	0.00%
2024-05-28	0	0.750	0.740	0.750	0.740	0.750	40,500	30,360	0.7496	0.750	0.740	0.750	0.740	0.750	40,500	0.7496	0.00%
2024-05-27	0	0.750	0.730	0.750	0.730	0.750	195,500	145,080	0.7421	0.750	0.730	0.750	0.730	0.750	195,500	0.7421	0.00%
2024-05-24	0	0.750	0.720	0.750	0.720	0.750	30,000	22,200	0.7400	0.750	0.720	0.750	0.720	0.750	30,000	0.7400	1.35%
2024-05-23	0	0.740	0.720	0.750	0.720	0.780	741,000	543,700	0.7337	0.740	0.720	0.750	0.720	0.780	741,000	0.7337	-3.90%
2024-05-22	0	0.770	0.740	0.770	0.740	0.790	398,000	298,740	0.7506	0.770	0.740	0.770	0.740	0.790	398,000	0.7506	1.32%
2024-05-21	0	0.760	0.750	0.760	0.750	0.810	413,000	314,190	0.7608	0.760	0.750	0.760	0.750	0.810	413,000	0.7608	-5.00%
2024-05-20	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-1.23%
2024-05-17	0	0.810	0.790	0.810	0.770	0.810	1,881,500	1,488,420	0.7911	0.810	0.790	0.810	0.770	0.810	1,881,500	0.7911	6.58%
2024-05-16	0	0.760	0.760	0.780	0.750	0.780	1,097,500	833,690	0.7596	0.760	0.760	0.780	0.750	0.780	1,097,500	0.7596	1.33%
2024-05-14	0	0.750	0.730	0.750	0.740	0.770	190,000	142,255	0.7487	0.750	0.730	0.750	0.740	0.770	190,000	0.7487	-1.32%
2024-05-13	0	0.760	0.730	0.750	0.730	0.770	817,500	616,500	0.7541	0.760	0.730	0.750	0.730	0.770	817,500	0.7541	1.33%
2024-05-10	0	0.750	0.730	0.750	0.730	0.750	459,500	340,980	0.7421	0.750	0.730	0.750	0.730	0.750	459,500	0.7421	0.00%
2024-05-09	0	0.750	0.730	0.750	0.740	0.770	239,000	178,970	0.7488	0.750	0.730	0.750	0.740	0.770	239,000	0.7488	0.00%
2024-05-08	0	0.750	0.730	0.750	0.740	0.770	71,500	53,395	0.7468	0.750	0.730	0.750	0.740	0.770	71,500	0.7468	-2.60%
2024-05-07	0	0.770	0.750	0.780	0.770	0.790	16,000	12,335	0.7709	0.770	0.750	0.780	0.770	0.790	16,000	0.7709	2.67%
2024-05-06	0	0.750	0.750	0.780	0.750	0.790	426,000	325,490	0.7641	0.750	0.750	0.780	0.750	0.790	426,000	0.7641	0.00%
2024-05-03	0	0.750	0.730	0.770	0.750	0.770	163,000	123,990	0.7607	0.750	0.730	0.770	0.750	0.770	163,000	0.7607	0.00%
2024-05-02	0	0.750	0.740	0.750	0.730	0.780	10,500	7,890	0.7514	0.750	0.740	0.750	0.730	0.780	10,500	0.7514	0.00%
2024-04-30	0	0.750	0.750	0.770	0.740	0.790	362,000	271,640	0.7504	0.750	0.750	0.770	0.740	0.790	362,000	0.7504	-5.06%
2024-04-29	0	0.790	0.770	0.790	0.750	0.790	285,500	218,875	0.7666	0.790	0.770	0.790	0.750	0.790	285,500	0.7666	2.60%
2024-04-26	0	0.770	0.760	0.770	0.750	0.790	375,000	293,415	0.7824	0.770	0.760	0.770	0.750	0.790	375,000	0.7824	1.32%
2024-04-25	0	0.760	0.760	0.770	0.720	0.770	766,500	573,080	0.7477	0.760	0.760	0.770	0.720	0.770	766,500	0.7477	1.33%
2024-04-24	0	0.750	0.730	0.740	0.730	0.760	381,500	283,115	0.7421	0.750	0.730	0.740	0.730	0.760	381,500	0.7421	2.74%
2024-04-23	0	0.730	0.700	0.720	0.700	0.740	194,500	139,730	0.7184	0.730	0.700	0.720	0.700	0.740	194,500	0.7184	2.82%
2024-04-22	0	0.710	0.690	0.700	0.640	0.720	856,000	588,875	0.6879	0.710	0.690	0.700	0.640	0.720	856,000	0.6879	5.97%
2024-04-19	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2024-04-18	0	0.670	0.640	0.660	0.620	0.680	221,000	141,600	0.6407	0.670	0.640	0.660	0.620	0.680	221,000	0.6407	1.52%
2024-04-17	0	0.660	0.650	0.660	0.660	0.680	328,000	216,660	0.6605	0.660	0.650	0.660	0.660	0.680	328,000	0.6605	1.54%
2024-04-16	0	0.650	0.620	0.650	0.630	0.680	158,500	101,270	0.6389	0.650	0.620	0.650	0.630	0.680	158,500	0.6389	-2.99%
2024-04-15	0	0.670	0.650	0.660	0.620	0.680	364,500	241,685	0.6631	0.670	0.650	0.660	0.620	0.680	364,500	0.6631	3.08%
2024-04-12	0	0.650	0.610	0.650	0.610	0.660	380,000	247,025	0.6501	0.650	0.610	0.650	0.610	0.660	380,000	0.6501	0.00%
2024-04-11	0	0.650	0.620	0.650	0.620	0.650	143,500	92,550	0.6449	0.650	0.620	0.650	0.620	0.650	143,500	0.6449	1.56%
2024-04-10	0	0.640	0.620	0.640	0.600	0.640	39,000	24,940	0.6395	0.640	0.620	0.640	0.600	0.640	39,000	0.6395	0.00%
2024-04-09	0	0.640	0.600	0.640	0.630	0.640	84,000	53,405	0.6358	0.640	0.600	0.640	0.630	0.640	84,000	0.6358	4.92%
2024-04-08	0	0.610	0.590	0.640	0.600	0.620	312,000	191,370	0.6134	0.610	0.590	0.640	0.600	0.620	312,000	0.6134	1.67%
2024-04-05	0	0.600	0.600	0.610	0.600	0.620	318,500	191,505	0.6013	0.600	0.600	0.610	0.600	0.620	318,500	0.6013	0.00%
2024-04-03	0	0.600	0.560	0.600	0.570	0.600	36,000	20,985	0.5829	0.600	0.560	0.600	0.570	0.600	36,000	0.5829	5.26%
2024-04-02	0	0.570	0.590	0.620	0.550	0.590	801,000	461,325	0.5759	0.570	0.590	0.620	0.550	0.590	801,000	0.5759	-3.39%
2024-03-28	0	0.590	0.570	0.590	0.570	0.590	283,000	162,630	0.5747	0.590	0.570	0.590	0.570	0.590	283,000	0.5747	-1.67%
2024-03-27	0	0.600	0.560	0.600	0.570	0.620	461,500	268,465	0.5817	0.600	0.560	0.600	0.570	0.620	461,500	0.5817	-3.23%
2024-03-26	0	0.620	0.600	0.620	0.580	0.620	755,500	451,020	0.5970	0.620	0.600	0.620	0.580	0.620	755,500	0.5970	1.64%
2024-03-25	0	0.610	0.600	0.610	0.600	0.630	806,000	494,855	0.6140	0.610	0.600	0.610	0.600	0.630	806,000	0.6140	-6.15%
2024-03-22	0	0.650	0.620	0.650	0.620	0.650	139,000	86,835	0.6247	0.650	0.620	0.650	0.620	0.650	139,000	0.6247	0.00%
2024-03-21	0	0.650	0.640	0.650	0.640	0.690	498,500	320,170	0.6423	0.650	0.640	0.650	0.640	0.690	498,500	0.6423	-4.41%
2024-03-20	0	0.680	0.630	0.680	0.650	0.680	60,500	39,910	0.6597	0.680	0.630	0.680	0.650	0.680	60,500	0.6597	-1.45%
2024-03-19	0	0.690	0.650	0.690	0.650	0.700	101,500	68,330	0.6732	0.690	0.650	0.690	0.650	0.700	101,500	0.6732	2.99%
2024-03-18	0	0.670	0.650	0.670	0.650	0.670	11,000	7,295	0.6632	0.670	0.650	0.670	0.650	0.670	11,000	0.6632	0.00%
2024-03-15	0	0.670	0.650	0.670	0.640	0.680	27,500	18,120	0.6589	0.670	0.650	0.670	0.640	0.680	27,500	0.6589	0.00%
2024-03-14	0	0.670	0.640	0.660	0.640	0.670	57,000	37,645	0.6604	0.670	0.640	0.660	0.640	0.670	57,000	0.6604	1.52%
2024-03-13	0	0.660	0.630	0.660	0.630	0.680	1,865,500	1,193,800	0.6399	0.660	0.630	0.660	0.630	0.680	1,865,500	0.6399	1.54%
2024-03-12	0	0.650	0.650	0.670	0.620	0.680	3,379,500	2,164,220	0.6404	0.650	0.650	0.670	0.620	0.680	3,379,500	0.6404	-4.41%
2024-03-11	0	0.680	0.660	0.680	0.660	0.690	377,500	251,120	0.6652	0.680	0.660	0.680	0.660	0.690	377,500	0.6652	-1.45%
2024-03-08	0	0.690	0.670	0.690	0.660	0.720	569,000	385,315	0.6772	0.690	0.670	0.690	0.660	0.720	569,000	0.6772	0.00%
2024-03-07	0	0.690	0.670	0.690	0.670	0.700	119,500	81,690	0.6836	0.690	0.670	0.690	0.670	0.700	119,500	0.6836	0.00%
2024-03-06	0	0.690	0.680	0.700	0.680	0.700	19,000	13,110	0.6900	0.690	0.680	0.700	0.680	0.700	19,000	0.6900	0.00%
2024-03-05	0	0.690	0.680	0.690	0.680	0.710	634,000	436,645	0.6887	0.690	0.680	0.690	0.680	0.710	634,000	0.6887	-1.43%
2024-03-04	0	0.700	0.680	0.730	0.700	0.730	59,500	42,100	0.7076	0.700	0.680	0.730	0.700	0.730	59,500	0.7076	-2.78%
2024-03-01	0	0.720	0.690	0.710	0.690	0.730	585,500	410,700	0.7015	0.720	0.690	0.710	0.690	0.730	585,500	0.7015	-1.37%
2024-02-29	0	0.730	0.710	0.730	0.700	0.730	71,500	50,775	0.7101	0.730	0.710	0.730	0.700	0.730	71,500	0.7101	2.82%
2024-02-28	0	0.710	0.710	0.720	0.700	0.730	27,000	19,535	0.7235	0.710	0.710	0.720	0.700	0.730	27,000	0.7235	-2.74%
2024-02-27	0	0.730	0.700	0.730	0.690	0.730	207,500	149,345	0.7197	0.730	0.700	0.730	0.690	0.730	207,500	0.7197	4.29%
2024-02-26	0	0.700	0.690	0.700	0.690	0.710	39,500	27,655	0.7001	0.700	0.690	0.700	0.690	0.710	39,500	0.7001	-1.41%
2024-02-23	0	0.710	0.690	0.700	0.700	0.730	362,500	254,905	0.7032	0.710	0.690	0.700	0.700	0.730	362,500	0.7032	2.90%
2024-02-22	0	0.690	0.680	0.690	0.670	0.730	1,294,500	890,465	0.6879	0.690	0.680	0.690	0.670	0.730	1,294,500	0.6879	-1.43%
2024-02-21	0	0.700	0.680	0.700	0.680	0.700	335,000	229,990	0.6865	0.700	0.680	0.700	0.680	0.700	335,000	0.6865	0.00%
2024-02-20	0	0.700	0.690	0.700	0.680	0.710	23,000	16,095	0.6998	0.700	0.690	0.700	0.680	0.710	23,000	0.6998	0.00%
2024-02-19	0	0.700	0.680	0.700	0.680	0.720	50,500	34,980	0.6927	0.700	0.680	0.700	0.680	0.720	50,500	0.6927	1.45%
2024-02-16	0	0.690	0.660	0.690	0.660	0.730	139,500	95,140	0.6820	0.690	0.660	0.690	0.660	0.730	139,500	0.6820	1.47%
2024-02-15	0	0.680	0.670	0.680	0.650	0.690	99,500	65,595	0.6592	0.680	0.670	0.680	0.650	0.690	99,500	0.6592	-1.45%
2024-02-14	0	0.690	0.680	0.690	0.660	0.700	268,000	177,425	0.6620	0.690	0.680	0.690	0.660	0.700	268,000	0.6620	0.00%
2024-02-09	0	0.690	0.690	0.700	0.670	0.700	1,000	685	0.6850	0.690	0.690	0.700	0.670	0.700	1,000	0.6850	1.47%
2024-02-08	0	0.680	0.670	0.680	0.660	0.710	444,500	298,840	0.6723	0.680	0.670	0.680	0.660	0.710	444,500	0.6723	-2.86%
2024-02-07	0	0.700	0.680	0.700	0.690	0.730	291,000	201,845	0.6936	0.700	0.680	0.700	0.690	0.730	291,000	0.6936	-2.78%
2024-02-06	0	0.720	0.690	0.720	0.700	0.740	190,000	134,225	0.7064	0.720	0.690	0.720	0.700	0.740	190,000	0.7064	1.41%
2024-02-05	0	0.710	0.700	0.710	0.690	0.740	24,000	17,005	0.7085	0.710	0.700	0.710	0.690	0.740	24,000	0.7085	0.00%
2024-02-02	0	0.710	0.700	0.710	0.680	0.750	247,000	169,640	0.6868	0.710	0.700	0.710	0.680	0.750	247,000	0.6868	-1.39%
2024-02-01	0	0.720	0.690	0.730	0.680	0.750	56,500	39,680	0.7023	0.720	0.690	0.730	0.680	0.750	56,500	0.7023	2.86%
2024-01-31	0	0.700	0.680	0.700	0.680	0.730	386,000	264,310	0.6847	0.700	0.680	0.700	0.680	0.730	386,000	0.6847	-4.11%
2024-01-30	0	0.730	0.720	0.730	0.690	0.730	45,000	31,300	0.6956	0.730	0.720	0.730	0.690	0.730	45,000	0.6956	1.39%
2024-01-29	0	0.720	0.700	0.720	0.710	0.750	322,000	229,690	0.7133	0.720	0.700	0.720	0.710	0.750	322,000	0.7133	-1.37%
2024-01-26	0	0.730	0.700	0.730	0.700	0.730	399,500	281,595	0.7049	0.730	0.700	0.730	0.700	0.730	399,500	0.7049	0.00%
2024-01-25	0	0.730	0.710	0.730	0.690	0.750	400,500	284,210	0.7096	0.730	0.710	0.730	0.690	0.750	400,500	0.7096	2.82%
2024-01-24	0	0.710	0.710	0.740	0.710	0.750	212,500	152,180	0.7161	0.710	0.710	0.740	0.710	0.750	212,500	0.7161	-4.05%
2024-01-23	0	0.740	0.710	0.740	0.700	0.760	237,500	170,970	0.7199	0.740	0.710	0.740	0.700	0.760	237,500	0.7199	0.00%
2024-01-22	0	0.740	0.710	0.730	0.710	0.790	206,000	150,785	0.7320	0.740	0.710	0.730	0.710	0.790	206,000	0.7320	-2.63%
2024-01-19	0	0.760	0.750	0.760	0.750	0.780	140,500	106,525	0.7582	0.760	0.750	0.760	0.750	0.780	140,500	0.7582	-2.56%
2024-01-18	0	0.780	0.740	0.770	0.760	0.790	77,000	59,355	0.7708	0.780	0.740	0.770	0.760	0.790	77,000	0.7708	-1.27%
2024-01-17	0	0.790	0.750	0.790	0.750	0.800	229,500	175,360	0.7641	0.790	0.750	0.790	0.750	0.800	229,500	0.7641	0.00%
2024-01-16	0	0.790	0.760	0.790	0.780	0.800	631,000	494,405	0.7835	0.790	0.760	0.790	0.780	0.800	631,000	0.7835	-1.25%
2024-01-15	0	0.800	0.790	0.800	0.790	0.810	21,000	16,800	0.8000	0.800	0.790	0.800	0.790	0.810	21,000	0.8000	-1.23%
2024-01-12	0	0.810	0.800	0.810	0.800	0.820	47,000	38,070	0.8100	0.810	0.800	0.810	0.800	0.820	47,000	0.8100	-1.22%
2024-01-11	0	0.820	0.800	0.820	0.800	0.820	1,500	1,220	0.8133	0.820	0.800	0.820	0.800	0.820	1,500	0.8133	1.23%
2024-01-10	0	0.810	0.800	0.810	0.800	0.820	394,000	319,140	0.8100	0.810	0.800	0.810	0.800	0.820	394,000	0.8100	0.00%
2024-01-09	0	0.810	0.760	0.810	0.790	0.820	28,000	22,455	0.8020	0.810	0.760	0.810	0.790	0.820	28,000	0.8020	0.00%
2024-01-08	0	0.810	0.790	0.820	0.800	0.820	148,000	119,635	0.8083	0.810	0.790	0.820	0.800	0.820	148,000	0.8083	-1.22%
2024-01-05	0	0.820	0.810	0.820	0.810	0.820	22,000	18,035	0.8198	0.820	0.810	0.820	0.810	0.820	22,000	0.8198	0.00%
2024-01-04	0	0.820	0.810	0.820	0.820	0.850	63,000	51,685	0.8204	0.820	0.810	0.820	0.820	0.850	63,000	0.8204	-1.20%
2024-01-03	0	0.830	0.810	0.830	0.800	0.830	139,000	114,015	0.8203	0.830	0.810	0.830	0.800	0.830	139,000	0.8203	1.22%
2024-01-02	0	0.820	0.810	0.820	0.810	0.820	468,000	379,395	0.8107	0.820	0.810	0.820	0.810	0.820	468,000	0.8107	0.00%
2023-12-29	0	0.820	0.800	0.820	0.790	0.830	444,000	358,470	0.8074	0.820	0.800	0.820	0.790	0.830	444,000	0.8074	0.00%
2023-12-28	0	0.820	0.800	0.820	0.800	0.820	560,500	454,155	0.8103	0.820	0.800	0.820	0.800	0.820	560,500	0.8103	1.23%
2023-12-27	0	0.810	0.800	0.820	0.800	0.820	557,500	451,575	0.8100	0.810	0.800	0.820	0.800	0.820	557,500	0.8100	-1.22%
2023-12-22	0	0.820	0.790	0.820	0.790	0.820	69,000	55,165	0.7995	0.820	0.790	0.820	0.790	0.820	69,000	0.7995	3.80%
2023-12-21	0	0.790	0.790	0.820	0.790	0.820	93,500	75,305	0.8054	0.790	0.790	0.820	0.790	0.820	93,500	0.8054	-3.66%
2023-12-20	0	0.820	0.780	0.820	0.790	0.830	9,000	7,340	0.8156	0.820	0.780	0.820	0.790	0.830	9,000	0.8156	3.80%
2023-12-19	0	0.790	0.790	0.800	0.790	0.840	772,500	622,090	0.8053	0.790	0.790	0.800	0.790	0.840	772,500	0.8053	-4.82%
2023-12-18	0	0.830	0.810	0.820	0.790	0.830	197,000	159,620	0.8103	0.830	0.810	0.820	0.790	0.830	197,000	0.8103	2.47%
2023-12-15	0	0.810	0.800	0.810	0.790	0.830	225,971	181,327	0.8024	0.810	0.800	0.810	0.790	0.830	225,971	0.8024	1.25%
2023-12-14	0	0.800	0.800	0.820	0.790	0.830	138,500	113,515	0.8196	0.800	0.800	0.820	0.790	0.830	138,500	0.8196	-2.44%
2023-12-13	0	0.820	0.790	0.810	0.790	0.860	139,500	113,135	0.8110	0.820	0.790	0.810	0.790	0.860	139,500	0.8110	2.50%
2023-12-12	0	0.800	0.780	0.800	0.770	0.810	222,500	175,325	0.7880	0.800	0.780	0.800	0.770	0.810	222,500	0.7880	0.00%
2023-12-11	0	0.800	0.770	0.800	0.770	0.810	48,500	37,880	0.7810	0.800	0.770	0.800	0.770	0.810	48,500	0.7810	-1.23%
2023-12-08	0	0.810	0.780	0.810	0.780	0.820	207,000	164,685	0.7956	0.810	0.780	0.810	0.780	0.820	207,000	0.7956	3.85%
2023-12-07	0	0.780	0.760	0.780	0.760	0.800	153,500	117,380	0.7647	0.780	0.760	0.780	0.760	0.800	153,500	0.7647	2.63%
2023-12-06	0	0.760	0.750	0.760	0.740	0.780	216,500	164,215	0.7585	0.760	0.750	0.760	0.740	0.780	216,500	0.7585	-1.30%
2023-12-05	0	0.770	0.740	0.770	0.730	0.790	236,500	177,730	0.7515	0.770	0.740	0.770	0.730	0.790	236,500	0.7515	4.05%
2023-12-04	0	0.740	0.740	0.760	0.740	0.800	411,000	310,640	0.7558	0.740	0.740	0.760	0.740	0.800	411,000	0.7558	-6.33%
2023-12-01	0	0.790	0.770	0.800	0.780	0.800	160,000	125,480	0.7843	0.790	0.770	0.800	0.780	0.800	160,000	0.7843	-2.47%
2023-11-30	0	0.810	0.780	0.810	0.780	0.820	14,000	11,300	0.8071	0.810	0.780	0.810	0.780	0.820	14,000	0.8071	2.53%
2023-11-29	0	0.790	0.780	0.790	0.790	0.840	204,000	161,920	0.7937	0.790	0.780	0.790	0.790	0.840	204,000	0.7937	-1.25%
2023-11-28	0	0.800	0.780	0.800	0.780	0.800	46,000	36,755	0.7990	0.800	0.780	0.800	0.780	0.800	46,000	0.7990	1.27%
2023-11-27	0	0.790	0.780	0.790	0.770	0.810	583,000	454,995	0.7804	0.790	0.780	0.790	0.770	0.810	583,000	0.7804	-1.25%
2023-11-24	0	0.800	0.790	0.810	0.790	0.810	3,500	2,790	0.7971	0.800	0.790	0.810	0.790	0.810	3,500	0.7971	0.00%
2023-11-23	0	0.800	0.790	0.800	0.790	0.820	308,000	246,400	0.8000	0.800	0.790	0.800	0.790	0.820	308,000	0.8000	-1.23%
2023-11-22	0	0.810	0.800	0.820	0.780	0.820	131,500	104,405	0.7940	0.810	0.800	0.820	0.780	0.820	131,500	0.7940	2.53%
2023-11-21	0	0.790	0.780	0.790	0.790	0.820	524,000	420,845	0.8031	0.790	0.780	0.790	0.790	0.820	524,000	0.8031	-1.25%
2023-11-20	0	0.800	0.790	0.800	0.790	0.820	49,500	39,585	0.7997	0.800	0.790	0.800	0.790	0.820	49,500	0.7997	-1.23%
2023-11-17	0	0.810	0.790	0.820	0.800	0.820	168,500	136,325	0.8091	0.810	0.790	0.820	0.800	0.820	168,500	0.8091	0.00%
2023-11-16	0	0.810	0.790	0.800	0.790	0.830	80,000	64,765	0.8096	0.810	0.790	0.800	0.790	0.830	80,000	0.8096	-1.22%
2023-11-15	0	0.820	0.810	0.820	0.790	0.840	681,000	548,955	0.8061	0.820	0.810	0.820	0.790	0.840	681,000	0.8061	0.00%
2023-11-14	0	0.820	0.790	0.820	0.800	0.820	379,000	306,840	0.8096	0.820	0.790	0.820	0.800	0.820	379,000	0.8096	0.00%
2023-11-13	0	0.820	0.790	0.820	0.780	0.820	126,500	101,185	0.7999	0.820	0.790	0.820	0.780	0.820	126,500	0.7999	3.80%
2023-11-10	0	0.790	0.780	0.800	0.790	0.820	180,500	142,830	0.7913	0.790	0.780	0.800	0.790	0.820	180,500	0.7913	-3.66%
2023-11-09	0	0.820	0.800	0.820	0.800	0.820	80,000	64,745	0.8093	0.820	0.800	0.820	0.800	0.820	80,000	0.8093	0.00%
2023-11-08	0	0.820	0.800	0.820	0.790	0.850	107,500	86,800	0.8074	0.820	0.800	0.820	0.790	0.850	107,500	0.8074	0.00%
2023-11-07	0	0.820	0.790	0.830	0.800	0.850	371,500	300,645	0.8093	0.820	0.790	0.830	0.800	0.850	371,500	0.8093	-1.20%
2023-11-06	0	0.830	0.820	0.830	0.810	0.870	176,000	145,250	0.8253	0.830	0.820	0.830	0.810	0.870	176,000	0.8253	0.00%
2023-11-03	0	0.830	0.810	0.830	0.790	0.830	635,500	509,045	0.8010	0.830	0.810	0.830	0.790	0.830	635,500	0.8010	1.22%
2023-11-02	0	0.820	0.800	0.820	0.790	0.830	39,000	31,605	0.8104	0.820	0.800	0.820	0.790	0.830	39,000	0.8104	-1.20%
2023-11-01	0	0.830	0.790	0.830	0.790	0.830	242,000	195,780	0.8090	0.830	0.790	0.830	0.790	0.830	242,000	0.8090	2.47%
2023-10-31	0	0.810	0.810	0.830	0.790	0.830	27,000	21,800	0.8074	0.810	0.810	0.830	0.790	0.830	27,000	0.8074	0.00%
2023-10-30	0	0.810	0.790	0.810	0.790	0.830	48,000	38,505	0.8022	0.810	0.790	0.810	0.790	0.830	48,000	0.8022	0.00%
2023-10-27	0	0.810	0.790	0.810	0.780	0.830	244,000	194,680	0.7979	0.810	0.790	0.810	0.780	0.830	244,000	0.7979	-1.22%
2023-10-26	0	0.820	0.770	0.820	0.790	0.830	164,500	132,855	0.8076	0.820	0.770	0.820	0.790	0.830	164,500	0.8076	-1.20%
2023-10-25	0	0.830	0.810	0.830	0.800	0.830	281,500	227,505	0.8082	0.830	0.810	0.830	0.800	0.830	281,500	0.8082	0.00%
2023-10-24	0	0.830	0.810	0.830	0.810	0.840	601,500	498,365	0.8285	0.830	0.810	0.830	0.810	0.840	601,500	0.8285	-1.19%
2023-10-20	0	0.840	0.810	0.840	0.840	0.840	500	420	0.8400	0.840	0.810	0.840	0.840	0.840	500	0.8400	0.00%
2023-10-19	0	0.840	0.820	0.840	0.810	0.840	147,000	121,420	0.8260	0.840	0.820	0.840	0.810	0.840	147,000	0.8260	0.00%
2023-10-18	0	0.840	0.820	0.840	0.820	0.850	27,000	22,645	0.8387	0.840	0.820	0.840	0.820	0.850	27,000	0.8387	-1.18%
2023-10-17	0	0.850	0.820	0.850	0.830	0.850	555,000	460,680	0.8301	0.850	0.820	0.850	0.830	0.850	555,000	0.8301	1.19%
2023-10-16	0	0.840	0.820	0.840	0.810	0.840	245,000	200,370	0.8178	0.840	0.820	0.840	0.810	0.840	245,000	0.8178	-1.18%
2023-10-13	0	0.850	0.830	0.850	0.830	0.850	563,000	467,335	0.8301	0.850	0.830	0.850	0.830	0.850	563,000	0.8301	0.00%
2023-10-12	0	0.850	0.830	0.850	0.810	0.850	724,000	598,000	0.8260	0.850	0.830	0.850	0.810	0.850	724,000	0.8260	0.00%
2023-10-11	0	0.850	0.840	0.850	0.840	0.870	425,000	357,430	0.8410	0.850	0.840	0.850	0.840	0.870	425,000	0.8410	0.00%
2023-10-10	0	0.850	0.840	0.850	0.830	0.880	139,000	116,355	0.8371	0.850	0.840	0.850	0.830	0.880	139,000	0.8371	-1.16%
2023-10-09	0	0.860	0.830	0.850	0.820	0.860	566,500	464,565	0.8201	0.860	0.830	0.850	0.820	0.860	566,500	0.8201	2.38%
2023-10-06	0	0.840	0.830	0.840	0.840	0.900	345,500	293,330	0.8490	0.840	0.830	0.840	0.840	0.900	345,500	0.8490	-1.18%
2023-10-05	0	0.850	0.830	0.840	0.830	0.850	593,000	492,745	0.8309	0.850	0.830	0.840	0.830	0.850	593,000	0.8309	0.00%
2023-10-04	0	0.850	0.820	0.840	0.850	0.850	11,500	9,775	0.8500	0.850	0.820	0.840	0.850	0.850	11,500	0.8500	0.00%
2023-10-03	0	0.850	0.830	0.840	0.820	0.880	796,000	681,000	0.8555	0.850	0.830	0.840	0.820	0.880	796,000	0.8555	-2.30%
2023-09-29	0	0.870	0.840	0.880	0.870	0.870	59,000	51,330	0.8700	0.870	0.840	0.880	0.870	0.870	59,000	0.8700	2.35%
2023-09-28	0	0.850	0.830	0.850	0.840	0.880	519,000	441,180	0.8501	0.850	0.830	0.850	0.840	0.880	519,000	0.8501	0.00%
2023-09-27	0	0.850	0.840	0.850	0.820	0.890	226,500	191,735	0.8465	0.850	0.840	0.850	0.820	0.890	226,500	0.8465	1.19%
2023-09-26	0	0.840	0.830	0.840	0.820	0.920	497,000	428,620	0.8624	0.840	0.830	0.840	0.820	0.920	497,000	0.8624	-4.55%
2023-09-25	0	0.880	0.860	0.890	0.870	0.930	2,000	1,785	0.8925	0.880	0.860	0.890	0.870	0.930	2,000	0.8925	-2.22%
2023-09-22	0	0.900	0.870	0.900	0.850	0.900	31,000	27,225	0.8782	0.900	0.870	0.900	0.850	0.900	31,000	0.8782	3.45%
2023-09-21	0	0.870	0.860	0.870	0.860	0.890	11,500	10,045	0.8735	0.870	0.860	0.870	0.860	0.890	11,500	0.8735	-1.14%
2023-09-20	0	0.880	0.820	0.880	0.850	0.900	9,000	7,855	0.8728	0.880	0.820	0.880	0.850	0.900	9,000	0.8728	-2.22%
2023-09-19	0	0.900	0.870	0.900	0.860	0.910	204,000	181,730	0.8908	0.900	0.870	0.900	0.860	0.910	204,000	0.8908	0.00%
2023-09-18	0	0.900	0.870	0.900	0.840	0.920	149,500	131,230	0.8778	0.900	0.870	0.900	0.840	0.920	149,500	0.8778	1.12%
2023-09-15	0	0.890	0.860	0.880	0.860	0.940	534,500	473,520	0.8859	0.890	0.860	0.880	0.860	0.940	534,500	0.8859	0.00%
2023-09-14	0	0.890	0.860	0.870	0.850	0.900	138,000	121,205	0.8783	0.890	0.860	0.870	0.850	0.900	138,000	0.8783	-1.11%
2023-09-13	0	0.900	0.830	0.900	0.830	0.900	25,500	22,590	0.8859	0.900	0.830	0.900	0.830	0.900	25,500	0.8859	4.65%
2023-09-12	0	0.860	0.860	0.880	0.860	0.900	257,000	224,805	0.8747	0.860	0.860	0.880	0.860	0.900	257,000	0.8747	-3.37%
2023-09-11	0	0.890	0.890	0.900	0.890	0.900	1,500	1,345	0.8967	0.890	0.890	0.900	0.890	0.900	1,500	0.8967	0.00%
2023-09-07	0	0.890	0.880	0.900	0.890	0.910	87,500	78,430	0.8963	0.890	0.880	0.900	0.890	0.910	87,500	0.8963	-1.11%
2023-09-06	0	0.900	0.900	0.910	0.880	0.930	422,500	376,725	0.8917	0.900	0.900	0.910	0.880	0.930	422,500	0.8917	1.12%
2023-09-05	0	0.890	0.890	0.900	0.880	0.960	346,500	313,465	0.9047	0.890	0.890	0.900	0.880	0.960	346,500	0.9047	-4.30%
2023-09-04	0	0.930	0.920	0.940	0.890	0.930	278,000	251,405	0.9043	0.930	0.920	0.940	0.890	0.930	278,000	0.9043	5.68%
2023-08-31	0	0.880	0.880	0.890	0.860	0.900	131,000	115,840	0.8843	0.880	0.880	0.890	0.860	0.900	131,000	0.8843	0.00%
2023-08-30	0	0.880	0.880	0.890	0.880	0.930	309,500	276,325	0.8928	0.880	0.880	0.890	0.880	0.930	309,500	0.8928	-1.12%
2023-08-29	0	0.890	0.880	0.890	0.880	0.930	269,000	239,875	0.8917	0.890	0.880	0.890	0.880	0.930	269,000	0.8917	2.30%
2023-08-28	0	0.870	0.870	0.880	0.870	0.900	78,500	69,640	0.8871	0.870	0.870	0.880	0.870	0.900	78,500	0.8871	0.00%
2023-08-25	0	0.870	0.860	0.870	0.860	0.890	65,000	57,135	0.8790	0.870	0.860	0.870	0.860	0.890	65,000	0.8790	-1.14%
2023-08-24	0	0.880	0.880	0.890	0.860	0.990	112,000	100,480	0.8971	0.880	0.880	0.890	0.860	0.990	112,000	0.8971	2.33%
2023-08-23	0	0.860	0.850	0.860	0.850	0.900	61,500	53,735	0.8737	0.860	0.850	0.860	0.850	0.900	61,500	0.8737	-2.27%
2023-08-22	0	0.880	0.850	0.880	0.860	0.890	102,500	91,210	0.8899	0.880	0.850	0.880	0.860	0.890	102,500	0.8899	-1.12%
2023-08-21	0	0.890	0.880	0.900	0.870	0.900	174,500	154,850	0.8874	0.890	0.880	0.900	0.870	0.900	174,500	0.8874	-1.11%
2023-08-18	0	0.900	0.890	0.900	0.890	0.900	59,000	53,010	0.8985	0.900	0.890	0.900	0.890	0.900	59,000	0.8985	0.00%
2023-08-17	0	0.900	0.890	0.910	0.890	0.910	334,500	299,185	0.8944	0.900	0.890	0.910	0.890	0.910	334,500	0.8944	0.00%
2023-08-16	0	0.900	0.900	0.910	0.890	0.930	540,833	489,711	0.9055	0.900	0.900	0.910	0.890	0.930	540,833	0.9055	-3.23%
2023-08-15	0	0.930	0.930	0.960	0.910	0.940	355,000	326,480	0.9197	0.930	0.930	0.960	0.910	0.940	355,000	0.9197	-3.12%
2023-08-14	0	0.960	0.930	0.950	0.910	0.970	581,500	547,755	0.9420	0.960	0.930	0.950	0.910	0.970	581,500	0.9420	-2.04%
2023-08-11	0	0.980	0.980	0.990	0.950	0.980	315,000	306,480	0.9730	0.980	0.980	0.990	0.950	0.980	315,000	0.9730	1.03%
2023-08-10	0	0.970	0.960	0.970	0.920	1.000	1,977,000	1,900,550	0.9613	0.970	0.960	0.970	0.920	1.000	1,977,000	0.9613	-3.96%
2023-08-09	0	1.010	0.990	1.010	0.990	1.010	107,500	107,540	1.0004	1.010	0.990	1.010	0.990	1.010	107,500	1.0004	-0.98%
2023-08-08	0	1.020	1.010	1.020	0.990	1.030	302,000	301,915	0.9997	1.020	1.010	1.020	0.990	1.030	302,000	0.9997	0.00%
2023-08-07	0	1.020	1.020	1.030	1.010	1.090	368,000	380,935	1.0351	1.020	1.020	1.030	1.010	1.090	368,000	1.0351	-3.77%
2023-08-04	0	1.060	1.050	1.060	1.040	1.060	794,500	829,775	1.0444	1.060	1.050	1.060	1.040	1.060	794,500	1.0444	0.95%
2023-08-03	0	1.050	1.050	1.070	1.040	1.130	2,248,000	2,429,615	1.0808	1.050	1.050	1.070	1.040	1.130	2,248,000	1.0808	-2.78%
2023-08-02	0	1.080	1.050	1.080	1.050	1.090	257,500	276,040	1.0720	1.080	1.050	1.080	1.050	1.090	257,500	1.0720	1.89%
2023-08-01	0	1.060	1.050	1.060	1.050	1.110	718,000	771,910	1.0751	1.060	1.050	1.060	1.050	1.110	718,000	1.0751	-2.75%
2023-07-31	0	1.090	1.080	1.090	1.080	1.120	679,500	749,530	1.1031	1.090	1.080	1.090	1.080	1.120	679,500	1.1031	0.93%
2023-07-28	0	1.080	1.070	1.080	1.050	1.090	395,500	426,660	1.0788	1.080	1.070	1.080	1.050	1.090	395,500	1.0788	1.89%
2023-07-27	0	1.060	1.050	1.060	1.040	1.080	681,000	728,560	1.0698	1.060	1.050	1.060	1.040	1.080	681,000	1.0698	0.95%
2023-07-26	0	1.050	1.030	1.050	1.020	1.080	1,373,000	1,427,740	1.0399	1.050	1.030	1.050	1.020	1.080	1,373,000	1.0399	2.94%
2023-07-25	0	1.020	1.010	1.020	0.990	1.030	399,500	405,885	1.0160	1.020	1.010	1.020	0.990	1.030	399,500	1.0160	2.00%
2023-07-24	0	1.000	0.990	1.000	0.970	1.020	916,000	906,105	0.9892	1.000	0.990	1.000	0.970	1.020	916,000	0.9892	-2.91%
2023-07-21	0	1.030	1.030	1.040	0.990	1.030	310,000	312,160	1.0070	1.030	1.030	1.040	0.990	1.030	310,000	1.0070	1.98%
2023-07-20	0	1.010	0.990	1.010	0.990	1.040	111,500	113,525	1.0182	1.010	0.990	1.010	0.990	1.040	111,500	1.0182	-0.98%
2023-07-19	0	1.020	1.000	1.020	0.980	1.030	313,500	316,210	1.0086	1.020	1.000	1.020	0.980	1.030	313,500	1.0086	0.00%
2023-07-18	0	1.020	1.000	1.020	0.990	1.050	743,000	752,340	1.0126	1.020	1.000	1.020	0.990	1.050	743,000	1.0126	0.00%
2023-07-14	0	1.020	1.000	1.020	1.000	1.030	75,500	76,610	1.0147	1.020	1.000	1.020	1.000	1.030	75,500	1.0147	2.00%
2023-07-13	0	1.000	0.990	1.000	0.960	1.000	419,500	415,940	0.9915	1.000	0.990	1.000	0.960	1.000	419,500	0.9915	2.04%
2023-07-12	0	0.980	0.960	0.980	0.950	1.030	1,090,500	1,067,055	0.9785	0.980	0.960	0.980	0.950	1.030	1,090,500	0.9785	-2.00%
2023-07-11	0	1.000	0.990	1.000	0.990	1.040	412,000	414,770	1.0067	1.000	0.990	1.000	0.990	1.040	412,000	1.0067	-3.85%
2023-07-10	0	1.040	1.020	1.040	1.000	1.060	814,500	821,685	1.0088	1.040	1.020	1.040	1.000	1.060	814,500	1.0088	-1.89%
2023-07-07	0	1.060	1.040	1.060	1.020	1.060	133,500	139,750	1.0468	1.060	1.040	1.060	1.020	1.060	133,500	1.0468	0.95%
2023-07-06	0	1.050	1.040	1.060	1.020	1.050	167,500	174,140	1.0396	1.050	1.040	1.060	1.020	1.050	167,500	1.0396	0.00%
2023-07-05	0	1.050	1.030	1.050	1.020	1.050	420,500	431,275	1.0256	1.050	1.030	1.050	1.020	1.050	420,500	1.0256	0.00%
2023-07-04	0	1.050	1.040	1.050	1.030	1.060	80,000	83,170	1.0396	1.050	1.040	1.050	1.030	1.060	80,000	1.0396	0.00%
2023-07-03	0	1.050	1.020	1.050	1.040	1.070	143,000	150,020	1.0491	1.050	1.020	1.050	1.040	1.070	143,000	1.0491	-1.87%
2023-06-30	0	1.070	1.040	1.070	1.030	1.070	388,500	411,030	1.0580	1.070	1.040	1.070	1.030	1.070	388,500	1.0580	0.00%
2023-06-29	0	1.070	1.060	1.070	1.040	1.080	175,000	184,130	1.0522	1.070	1.060	1.070	1.040	1.080	175,000	1.0522	0.94%
2023-06-28	0	1.060	1.040	1.060	1.040	1.080	45,500	48,360	1.0629	1.060	1.040	1.060	1.040	1.080	45,500	1.0629	0.95%
2023-06-27	0	1.050	1.050	1.060	1.030	1.060	1,409,500	1,483,300	1.0524	1.050	1.050	1.060	1.030	1.060	1,409,500	1.0524	0.00%
2023-06-26	0	1.050	1.030	1.050	1.030	1.060	175,500	182,595	1.0404	1.050	1.030	1.050	1.030	1.060	175,500	1.0404	0.96%
2023-06-23	0	1.040	1.040	1.050	1.040	1.080	161,000	168,800	1.0484	1.040	1.040	1.050	1.040	1.080	161,000	1.0484	-5.45%
2023-06-21	0	1.100	1.060	1.100	1.070	1.120	78,000	84,705	1.0860	1.100	1.060	1.100	1.070	1.120	78,000	1.0860	-2.65%
2023-06-20	0	1.130	1.120	1.130	1.080	1.140	42,500	47,575	1.1194	1.130	1.120	1.130	1.080	1.140	42,500	1.1194	0.89%
2023-06-19	0	1.120	1.070	1.120	-	-	0	0	-	1.120	1.070	1.120	-	-	0	-	0.00%
2023-06-16	0	1.120	1.090	1.120	1.080	1.120	271,500	297,480	1.0957	1.120	1.090	1.120	1.080	1.120	271,500	1.0957	0.90%
2023-06-15	0	1.110	1.080	1.110	1.080	1.110	17,500	19,095	1.0911	1.110	1.080	1.110	1.080	1.110	17,500	1.0911	0.00%
2023-06-14	0	1.110	1.090	1.110	1.060	1.120	444,500	484,500	1.0900	1.110	1.090	1.110	1.060	1.120	444,500	1.0900	4.72%
2023-06-13	0	1.060	1.050	1.060	1.040	1.130	913,500	994,065	1.0882	1.060	1.050	1.060	1.040	1.130	913,500	1.0882	0.95%
2023-06-12	0	1.050	1.040	1.060	1.040	1.080	189,000	201,255	1.0648	1.050	1.040	1.060	1.040	1.080	189,000	1.0648	0.96%
2023-06-09	0	1.040	1.040	1.050	1.040	1.080	172,500	182,820	1.0598	1.040	1.040	1.050	1.040	1.080	172,500	1.0598	-1.89%
2023-06-08	0	1.060	1.020	1.060	1.020	1.070	203,000	212,960	1.0491	1.060	1.020	1.060	1.020	1.070	203,000	1.0491	0.95%
2023-06-07	0	1.050	1.030	1.050	1.020	1.070	118,000	123,080	1.0431	1.050	1.030	1.050	1.020	1.070	118,000	1.0431	0.96%
2023-06-06	0	1.040	1.010	1.040	0.990	1.040	193,500	197,205	1.0191	1.040	1.010	1.040	0.990	1.040	193,500	1.0191	1.96%
2023-06-05	0	1.020	0.990	1.020	0.990	1.030	220,500	221,955	1.0066	1.020	0.990	1.020	0.990	1.030	220,500	1.0066	2.00%
2023-06-02	0	1.000	0.990	1.000	0.940	1.010	508,000	500,495	0.9852	1.000	0.990	1.000	0.940	1.010	508,000	0.9852	2.04%
2023-06-01	0	0.980	0.950	0.980	0.960	1.000	203,000	196,800	0.9695	0.980	0.950	0.980	0.960	1.000	203,000	0.9695	-2.00%
2023-05-31	0	1.000	0.990	1.010	0.980	1.030	1,389,000	1,389,420	1.0003	1.000	0.990	1.010	0.980	1.030	1,389,000	1.0003	-3.85%
2023-05-30	0	1.040	1.030	1.040	1.000	1.070	597,500	606,080	1.0144	1.040	1.030	1.040	1.000	1.070	597,500	1.0144	0.00%
2023-05-29	0	1.040	1.040	1.060	1.030	1.070	241,000	250,380	1.0389	1.040	1.040	1.060	1.030	1.070	241,000	1.0389	-2.80%
2023-05-25	0	1.070	1.040	1.070	1.030	1.090	196,000	204,035	1.0410	1.070	1.040	1.070	1.030	1.090	196,000	1.0410	0.00%
2023-05-24	0	1.070	1.050	1.070	1.050	1.080	72,500	76,715	1.0581	1.070	1.050	1.070	1.050	1.080	72,500	1.0581	0.94%
2023-05-23	0	1.060	1.050	1.060	1.010	1.070	149,500	157,655	1.0545	1.060	1.050	1.060	1.010	1.070	149,500	1.0545	0.95%
2023-05-22	0	1.050	1.050	1.060	1.020	1.060	88,500	93,210	1.0532	1.050	1.050	1.060	1.020	1.060	88,500	1.0532	0.00%
2023-05-19	0	1.050	1.050	1.060	1.020	1.110	1,545,500	1,615,555	1.0453	1.050	1.050	1.060	1.020	1.110	1,545,500	1.0453	-5.41%
2023-05-18	0	1.110	1.110	1.120	1.110	1.130	239,000	266,185	1.1137	1.110	1.110	1.120	1.110	1.130	239,000	1.1137	-0.89%
2023-05-17	0	1.120	1.110	1.120	1.110	1.140	368,000	411,525	1.1183	1.120	1.110	1.120	1.110	1.140	368,000	1.1183	-2.61%
2023-05-16	0	1.150	1.120	1.150	1.120	1.150	104,000	118,325	1.1377	1.150	1.120	1.150	1.120	1.150	104,000	1.1377	0.00%
2023-05-15	0	1.150	1.140	1.150	1.120	1.150	563,500	638,020	1.1322	1.150	1.140	1.150	1.120	1.150	563,500	1.1322	2.68%
2023-05-12	0	1.120	1.120	1.130	1.100	1.130	363,000	405,940	1.1183	1.120	1.120	1.130	1.100	1.130	363,000	1.1183	0.00%
2023-05-11	0	1.120	1.100	1.130	1.090	1.140	421,000	463,360	1.1006	1.120	1.100	1.130	1.090	1.140	421,000	1.1006	0.00%
2023-05-10	0	1.120	1.120	1.140	1.120	1.120	3,000	3,360	1.1200	1.120	1.120	1.140	1.120	1.120	3,000	1.1200	-1.75%
2023-05-09	0	1.140	1.120	1.140	1.110	1.140	179,000	200,500	1.1201	1.140	1.120	1.140	1.110	1.140	179,000	1.1201	0.88%
2023-05-08	0	1.130	1.120	1.130	1.110	1.130	164,500	184,570	1.1220	1.130	1.120	1.130	1.110	1.130	164,500	1.1220	-0.88%
2023-05-05	0	1.140	1.130	1.140	-	-	0	0	-	1.140	1.130	1.140	-	-	0	-	-0.87%
2023-05-04	0	1.150	1.130	1.150	1.130	1.170	296,500	337,075	1.1368	1.150	1.130	1.150	1.130	1.170	296,500	1.1368	0.88%
2023-05-03	0	1.140	1.140	1.150	1.110	1.150	854,000	964,305	1.1292	1.140	1.140	1.150	1.110	1.150	854,000	1.1292	-0.87%
2023-05-02	0	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	0.00%
2023-04-28	0	1.150	1.130	1.150	1.110	1.150	45,500	51,795	1.1384	1.150	1.130	1.150	1.110	1.150	45,500	1.1384	0.00%
2023-04-27	0	1.150	1.110	1.140	1.110	1.150	47,000	53,560	1.1396	1.150	1.110	1.140	1.110	1.150	47,000	1.1396	0.88%
2023-04-26	0	1.140	1.120	1.140	1.110	1.140	84,000	94,535	1.1254	1.140	1.120	1.140	1.110	1.140	84,000	1.1254	0.88%
2023-04-25	0	1.130	1.120	1.130	1.120	1.140	653,000	737,495	1.1294	1.130	1.120	1.130	1.120	1.140	653,000	1.1294	-0.88%
2023-04-24	0	1.140	1.140	1.150	1.110	1.150	615,000	701,515	1.1407	1.140	1.140	1.150	1.110	1.150	615,000	1.1407	2.70%
2023-04-21	0	1.110	1.100	1.110	1.080	1.110	312,500	342,215	1.0951	1.110	1.100	1.110	1.080	1.110	312,500	1.0951	-1.77%
2023-04-20	0	1.130	1.110	1.130	1.090	1.140	447,500	496,800	1.1102	1.130	1.110	1.130	1.090	1.140	447,500	1.1102	-0.88%
2023-04-19	0	1.140	1.110	1.140	1.100	1.140	82,000	91,715	1.1185	1.140	1.110	1.140	1.100	1.140	82,000	1.1185	1.79%
2023-04-18	0	1.120	1.120	1.140	1.100	1.120	247,000	273,390	1.1068	1.120	1.120	1.140	1.100	1.120	247,000	1.1068	-0.88%
2023-04-17	0	1.130	1.110	1.130	1.100	1.140	634,500	710,060	1.1191	1.130	1.110	1.130	1.100	1.140	634,500	1.1191	-2.59%
2023-04-14	0	1.160	1.110	1.160	1.160	1.160	500	580	1.1600	1.160	1.110	1.160	1.160	1.160	500	1.1600	2.65%
2023-04-13	0	1.130	1.120	1.130	1.110	1.150	373,500	422,380	1.1309	1.130	1.120	1.130	1.110	1.150	373,500	1.1309	-2.59%
2023-04-12	0	1.160	1.130	1.160	1.130	1.160	14,500	16,670	1.1497	1.160	1.130	1.160	1.130	1.160	14,500	1.1497	0.87%
2023-04-11	0	1.150	1.140	1.150	1.140	1.200	587,500	677,885	1.1538	1.150	1.140	1.150	1.140	1.200	587,500	1.1538	-1.71%
2023-04-06	0	1.170	1.170	1.180	1.150	1.200	207,000	239,940	1.1591	1.170	1.170	1.180	1.150	1.200	207,000	1.1591	0.00%
2023-04-04	0	1.170	1.140	1.170	1.140	1.180	511,000	591,315	1.1572	1.170	1.140	1.170	1.140	1.180	511,000	1.1572	-0.85%
2023-04-03	0	1.180	1.170	1.180	1.170	1.200	184,500	218,400	1.1837	1.180	1.170	1.180	1.170	1.200	184,500	1.1837	-1.67%
2023-03-31	0	1.200	1.170	1.200	1.180	1.200	240,500	285,110	1.1855	1.200	1.170	1.200	1.180	1.200	240,500	1.1855	0.00%
2023-03-30	0	1.200	1.180	1.200	1.170	1.220	747,000	894,265	1.1971	1.200	1.180	1.200	1.170	1.220	747,000	1.1971	0.84%
2023-03-29	0	1.190	1.170	1.190	1.160	1.220	1,568,550	1,870,900	1.1928	1.190	1.170	1.190	1.160	1.220	1,568,550	1.1928	0.00%
2023-03-28	0	1.190	1.190	1.200	1.170	1.210	1,924,550	2,311,205	1.2009	1.190	1.190	1.200	1.170	1.210	1,924,550	1.2009	0.85%
2023-03-27	0	1.180	1.180	1.200	1.150	1.230	2,282,000	2,745,730	1.2032	1.180	1.180	1.200	1.150	1.230	2,282,000	1.2032	-1.67%
2023-03-24	0	1.200	1.150	1.200	1.200	1.200	6,000	7,200	1.2000	1.200	1.150	1.200	1.200	1.200	6,000	1.2000	0.00%
2023-03-23	0	1.200	1.150	1.200	1.140	1.210	972,500	1,152,415	1.1850	1.200	1.150	1.200	1.140	1.210	972,500	1.1850	1.69%
2023-03-22	0	1.180	1.130	1.180	1.130	1.180	195,000	223,890	1.1482	1.180	1.130	1.180	1.130	1.180	195,000	1.1482	1.72%
2023-03-21	0	1.160	1.140	1.160	1.110	1.180	1,262,000	1,434,640	1.1368	1.160	1.140	1.160	1.110	1.180	1,262,000	1.1368	-0.85%
2023-03-20	0	1.170	1.160	1.170	1.150	1.200	1,665,000	1,948,905	1.1705	1.170	1.160	1.170	1.150	1.200	1,665,000	1.1705	-2.50%
2023-03-17	0	1.200	1.180	1.200	1.180	1.240	1,210,000	1,474,650	1.2187	1.200	1.180	1.200	1.180	1.240	1,210,000	1.2187	-0.83%
2023-03-16	0	1.210	1.200	1.210	1.170	1.250	2,525,000	3,057,540	1.2109	1.210	1.200	1.210	1.170	1.250	2,525,000	1.2109	0.00%
2023-03-15	0	1.210	1.180	1.210	1.130	1.220	3,425,500	4,036,555	1.1784	1.210	1.180	1.210	1.130	1.220	3,425,500	1.1784	6.14%
2023-03-14	0	1.140	1.130	1.140	1.090	1.150	1,778,000	1,991,705	1.1202	1.140	1.130	1.140	1.090	1.150	1,778,000	1.1202	1.79%
2023-03-13	0	1.120	1.100	1.120	1.040	1.120	1,716,500	1,854,070	1.0801	1.120	1.100	1.120	1.040	1.120	1,716,500	1.0801	1.82%
2023-03-10	0	1.100	1.070	1.100	1.040	1.100	899,500	951,675	1.0580	1.100	1.070	1.100	1.040	1.100	899,500	1.0580	1.85%
2023-03-09	0	1.080	1.060	1.080	1.050	1.080	545,500	578,760	1.0610	1.080	1.060	1.080	1.050	1.080	545,500	1.0610	1.89%
2023-03-08	0	1.060	1.060	1.080	1.030	1.090	341,500	360,165	1.0547	1.060	1.060	1.080	1.030	1.090	341,500	1.0547	1.92%
2023-03-07	0	1.040	1.020	1.040	1.030	1.060	425,500	443,720	1.0428	1.040	1.020	1.040	1.030	1.060	425,500	1.0428	-1.89%
2023-03-06	0	1.060	1.040	1.060	1.030	1.060	273,500	285,770	1.0449	1.060	1.040	1.060	1.030	1.060	273,500	1.0449	0.00%
2023-03-03	0	1.060	1.050	1.060	1.000	1.060	1,132,000	1,159,157	1.0240	1.060	1.050	1.060	1.000	1.060	1,132,000	1.0240	1.92%
2023-03-02	0	1.040	1.040	1.050	1.040	1.070	284,000	298,315	1.0504	1.040	1.040	1.050	1.040	1.070	284,000	1.0504	-3.70%
2023-03-01	0	1.080	1.050	1.080	1.020	1.080	534,500	554,915	1.0382	1.080	1.050	1.080	1.020	1.080	534,500	1.0382	4.85%
2023-02-28	0	1.030	1.020	1.030	1.000	1.050	2,078,000	2,096,252	1.0088	1.030	1.020	1.030	1.000	1.050	2,078,000	1.0088	-1.90%
2023-02-27	0	1.050	1.020	1.050	1.020	1.070	555,000	578,420	1.0422	1.050	1.020	1.050	1.020	1.070	555,000	1.0422	-1.87%
2023-02-24	0	1.070	1.070	1.090	1.070	1.130	2,653,500	2,923,620	1.1018	1.070	1.070	1.090	1.070	1.130	2,653,500	1.1018	-6.14%
2023-02-23	0	1.140	1.110	1.140	1.120	1.140	102,500	116,010	1.1318	1.140	1.110	1.140	1.120	1.140	102,500	1.1318	0.00%
2023-02-22	0	1.140	1.120	1.140	1.120	1.160	251,500	285,560	1.1354	1.140	1.120	1.140	1.120	1.160	251,500	1.1354	-0.87%
2023-02-21	0	1.150	1.130	1.150	1.110	1.160	753,000	848,065	1.1262	1.150	1.130	1.150	1.110	1.160	753,000	1.1262	-0.86%
2023-02-20	0	1.160	1.150	1.160	1.100	1.180	848,000	967,860	1.1413	1.160	1.150	1.160	1.100	1.180	848,000	1.1413	0.87%
2023-02-17	0	1.150	1.140	1.150	1.130	1.190	870,000	1,006,295	1.1567	1.150	1.140	1.150	1.130	1.190	870,000	1.1567	1.77%
2023-02-16	0	1.130	1.120	1.130	1.110	1.210	1,418,000	1,635,150	1.1531	1.130	1.120	1.130	1.110	1.210	1,418,000	1.1531	-1.74%
2023-02-15	0	1.150	1.130	1.150	1.120	1.240	1,854,000	2,175,645	1.1735	1.150	1.130	1.150	1.120	1.240	1,854,000	1.1735	-7.26%
2023-02-14	0	1.240	1.220	1.240	1.210	1.250	1,171,000	1,445,360	1.2343	1.240	1.220	1.240	1.210	1.250	1,171,000	1.2343	0.00%
2023-02-13	0	1.240	1.220	1.240	1.180	1.250	1,876,500	2,292,200	1.2215	1.240	1.220	1.240	1.180	1.250	1,876,500	1.2215	0.81%
2023-02-10	0	1.230	1.210	1.230	1.200	1.250	1,228,000	1,500,500	1.2219	1.230	1.210	1.230	1.200	1.250	1,228,000	1.2219	0.00%
2023-02-09	0	1.230	1.210	1.230	1.210	1.270	2,822,000	3,474,310	1.2312	1.230	1.210	1.230	1.210	1.270	2,822,000	1.2312	-2.38%
2023-02-08	0	1.260	1.240	1.260	1.210	1.280	3,586,000	4,462,980	1.2446	1.260	1.240	1.260	1.210	1.280	3,586,000	1.2446	3.28%
2023-02-07	0	1.220	1.200	1.220	1.080	1.220	4,874,000	5,720,410	1.1737	1.220	1.200	1.220	1.080	1.220	4,874,000	1.1737	11.93%
2023-02-06	0	1.090	1.070	1.090	1.070	1.090	671,000	727,855	1.0847	1.090	1.070	1.090	1.070	1.090	671,000	1.0847	0.00%
2023-02-03	0	1.090	1.080	1.090	1.030	1.090	1,511,500	1,592,095	1.0533	1.090	1.080	1.090	1.030	1.090	1,511,500	1.0533	0.00%
2023-02-02	0	1.090	1.060	1.090	1.070	1.160	8,477,500	9,309,310	1.0981	1.090	1.060	1.090	1.070	1.160	8,477,500	1.0981	-4.39%
2023-02-01	0	1.140	1.140	1.150	1.030	1.160	7,024,000	7,907,320	1.1258	1.140	1.140	1.150	1.030	1.160	7,024,000	1.1258	7.55%
2023-01-31	0	1.060	1.030	1.060	1.000	1.060	2,425,000	2,486,145	1.0252	1.060	1.030	1.060	1.000	1.060	2,425,000	1.0252	3.92%
2023-01-30	0	1.020	1.010	1.020	0.980	1.060	1,677,500	1,714,955	1.0223	1.020	1.010	1.020	0.980	1.060	1,677,500	1.0223	3.03%
2023-01-27	0	0.990	0.970	0.990	0.960	0.990	497,500	487,325	0.9795	0.990	0.970	0.990	0.960	0.990	497,500	0.9795	1.02%
2023-01-26	0	0.980	0.970	0.980	0.950	0.980	539,500	521,915	0.9674	0.980	0.970	0.980	0.950	0.980	539,500	0.9674	0.00%
2023-01-20	0	0.980	0.970	0.980	0.950	0.990	311,000	301,130	0.9683	0.980	0.970	0.980	0.950	0.990	311,000	0.9683	0.00%
2023-01-19	0	0.980	0.960	0.980	0.920	0.980	204,500	196,550	0.9611	0.980	0.960	0.980	0.920	0.980	204,500	0.9611	2.08%
2023-01-18	0	0.960	0.930	0.960	0.930	0.960	310,500	294,255	0.9477	0.960	0.930	0.960	0.930	0.960	310,500	0.9477	1.05%
2023-01-17	0	0.950	0.930	0.950	0.920	0.950	73,000	69,305	0.9494	0.950	0.930	0.950	0.920	0.950	73,000	0.9494	0.00%
2023-01-16	0	0.950	0.930	0.950	0.900	0.960	154,500	144,580	0.9358	0.950	0.930	0.950	0.900	0.960	154,500	0.9358	0.00%
2023-01-13	0	0.950	0.950	0.960	0.950	0.950	36,000	34,200	0.9500	0.950	0.950	0.960	0.950	0.950	36,000	0.9500	-1.04%
2023-01-12	0	0.960	0.910	0.960	0.910	0.960	418,500	392,250	0.9373	0.960	0.910	0.960	0.910	0.960	418,500	0.9373	3.23%
2023-01-11	0	0.930	0.920	0.930	0.910	0.930	274,000	249,915	0.9121	0.930	0.920	0.930	0.910	0.930	274,000	0.9121	0.00%
2023-01-10	0	0.930	0.920	0.930	0.910	0.930	87,000	80,075	0.9204	0.930	0.920	0.930	0.910	0.930	87,000	0.9204	1.09%
2023-01-09	0	0.920	0.910	0.920	0.900	0.920	307,000	279,860	0.9116	0.920	0.910	0.920	0.900	0.920	307,000	0.9116	1.10%
2023-01-06	0	0.910	0.900	0.910	0.900	0.930	60,000	54,400	0.9067	0.910	0.900	0.910	0.900	0.930	60,000	0.9067	-2.15%
2023-01-05	0	0.930	0.910	0.930	0.880	0.930	194,000	177,510	0.9150	0.930	0.910	0.930	0.880	0.930	194,000	0.9150	2.20%
2023-01-04	0	0.910	0.880	0.910	0.870	0.910	241,500	217,380	0.9001	0.910	0.880	0.910	0.870	0.910	241,500	0.9001	1.11%
2023-01-03	0	0.900	0.900	0.910	0.860	0.900	258,000	232,160	0.8998	0.900	0.900	0.910	0.860	0.900	258,000	0.8998	0.00%
2022-12-30	0	0.900	0.880	0.900	0.870	0.900	31,500	27,815	0.8830	0.900	0.880	0.900	0.870	0.900	31,500	0.8830	2.27%
2022-12-29	0	0.880	0.870	0.880	0.860	0.890	166,500	146,570	0.8803	0.880	0.870	0.880	0.860	0.890	166,500	0.8803	-2.22%
2022-12-28	0	0.900	0.890	0.900	0.890	0.910	491,000	438,865	0.8938	0.900	0.890	0.900	0.890	0.910	491,000	0.8938	-1.10%
2022-12-23	0	0.910	0.910	0.930	0.890	0.930	193,000	176,535	0.9147	0.910	0.910	0.930	0.890	0.930	193,000	0.9147	-2.15%
2022-12-22	0	0.930	0.910	0.930	0.890	0.930	279,000	253,020	0.9069	0.930	0.910	0.930	0.890	0.930	279,000	0.9069	0.00%
2022-12-21	0	0.930	0.900	0.930	0.850	0.940	1,065,500	952,475	0.8939	0.930	0.900	0.930	0.850	0.940	1,065,500	0.8939	9.41%
2022-12-20	0	0.850	0.820	0.850	0.820	0.880	439,500	369,745	0.8413	0.850	0.820	0.850	0.820	0.880	439,500	0.8413	-1.16%
2022-12-19	0	0.860	0.860	0.870	0.840	0.880	407,500	351,110	0.8616	0.860	0.860	0.870	0.840	0.880	407,500	0.8616	-2.27%
2022-12-16	0	0.880	0.870	0.880	0.830	0.890	225,500	197,025	0.8737	0.880	0.870	0.880	0.830	0.890	225,500	0.8737	-1.12%
2022-12-15	0	0.890	0.880	0.890	0.860	0.890	424,500	373,680	0.8803	0.890	0.880	0.890	0.860	0.890	424,500	0.8803	-1.11%
2022-12-14	0	0.900	0.890	0.900	0.870	0.890	627,500	552,495	0.8805	0.900	0.890	0.900	0.870	0.890	627,500	0.8805	2.27%
2022-12-13	0	0.880	0.860	0.880	0.870	0.880	121,500	106,670	0.8779	0.880	0.860	0.880	0.870	0.880	121,500	0.8779	0.00%
2022-12-12	0	0.880	0.870	0.880	0.860	0.890	350,000	306,730	0.8764	0.880	0.870	0.880	0.860	0.890	350,000	0.8764	-1.12%
2022-12-09	0	0.890	0.880	0.890	0.870	0.900	584,000	513,785	0.8798	0.890	0.880	0.890	0.870	0.900	584,000	0.8798	-1.11%
2022-12-08	0	0.900	0.880	0.900	0.870	0.900	521,500	463,395	0.8886	0.900	0.880	0.900	0.870	0.900	521,500	0.8886	2.27%
2022-12-07	0	0.880	0.860	0.890	0.810	0.900	3,625,000	3,170,115	0.8745	0.880	0.860	0.890	0.810	0.900	3,625,000	0.8745	6.02%
2022-12-06	0	0.830	0.820	0.830	0.740	0.840	2,004,500	1,618,750	0.8076	0.830	0.820	0.830	0.740	0.840	2,004,500	0.8076	9.21%
2022-12-05	0	0.760	0.760	0.770	0.720	0.780	1,366,000	1,043,375	0.7638	0.760	0.760	0.770	0.720	0.780	1,366,000	0.7638	2.70%
2022-12-02	0	0.740	0.720	0.740	0.720	0.750	55,500	40,495	0.7296	0.740	0.720	0.740	0.720	0.750	55,500	0.7296	-1.33%
2022-12-01	0	0.750	0.730	0.750	0.710	0.750	376,500	274,400	0.7288	0.750	0.730	0.750	0.710	0.750	376,500	0.7288	2.74%
2022-11-30	0	0.730	0.700	0.730	0.680	0.730	284,000	199,625	0.7029	0.730	0.700	0.730	0.680	0.730	284,000	0.7029	2.82%
2022-11-29	0	0.710	0.700	0.710	0.690	0.710	409,000	289,175	0.7070	0.710	0.700	0.710	0.690	0.710	409,000	0.7070	1.43%
2022-11-28	0	0.700	0.680	0.700	0.680	0.710	359,500	245,850	0.6839	0.700	0.680	0.700	0.680	0.710	359,500	0.6839	-1.41%
2022-11-25	0	0.710	0.690	0.710	0.670	0.710	117,500	80,970	0.6891	0.710	0.690	0.710	0.670	0.710	117,500	0.6891	1.43%
2022-11-24	0	0.700	0.680	0.700	0.680	0.720	405,500	277,065	0.6833	0.700	0.680	0.700	0.680	0.720	405,500	0.6833	-1.41%
2022-11-23	0	0.710	0.690	0.710	0.690	0.720	20,000	14,160	0.7080	0.710	0.690	0.710	0.690	0.720	20,000	0.7080	0.00%
2022-11-22	0	0.710	0.700	0.710	0.680	0.730	430,500	303,395	0.7048	0.710	0.700	0.710	0.680	0.730	430,500	0.7048	0.00%
2022-11-21	0	0.710	0.680	0.710	0.680	0.710	214,000	151,490	0.7079	0.710	0.680	0.710	0.680	0.710	214,000	0.7079	1.43%
2022-11-18	0	0.700	0.700	0.710	0.670	0.710	312,500	218,260	0.6984	0.700	0.700	0.710	0.670	0.710	312,500	0.6984	-1.41%
2022-11-17	0	0.710	0.700	0.710	0.660	0.700	235,500	158,915	0.6748	0.710	0.700	0.710	0.660	0.700	235,500	0.6748	0.00%
2022-11-16	0	0.710	0.690	0.710	0.680	0.730	574,000	408,190	0.7111	0.710	0.690	0.710	0.680	0.730	574,000	0.7111	0.00%
2022-11-15	0	0.710	0.690	0.710	0.650	0.710	553,000	379,970	0.6871	0.710	0.690	0.710	0.650	0.710	553,000	0.6871	4.41%
2022-11-14	0	0.680	0.660	0.680	0.630	0.700	566,500	372,445	0.6574	0.680	0.660	0.680	0.630	0.700	566,500	0.6574	4.62%
2022-11-11	0	0.650	0.630	0.650	0.590	0.650	968,500	621,480	0.6417	0.650	0.630	0.650	0.590	0.650	968,500	0.6417	8.33%
2022-11-10	0	0.600	0.590	0.600	0.590	0.610	296,500	177,640	0.5991	0.600	0.590	0.600	0.590	0.610	296,500	0.5991	-1.64%
2022-11-09	0	0.610	0.590	0.610	0.590	0.630	257,000	156,800	0.6101	0.610	0.590	0.610	0.590	0.630	257,000	0.6101	-3.17%
2022-11-08	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2022-11-07	0	0.630	0.610	0.630	0.600	0.640	116,500	73,065	0.6272	0.630	0.610	0.630	0.600	0.640	116,500	0.6272	3.28%
2022-11-04	0	0.610	0.610	0.620	0.570	0.630	715,500	429,550	0.6003	0.610	0.610	0.620	0.570	0.630	715,500	0.6003	5.17%
2022-11-03	0	0.580	0.560	0.590	0.560	0.580	73,000	40,970	0.5612	0.580	0.560	0.590	0.560	0.580	73,000	0.5612	1.75%
2022-11-02	0	0.570	0.570	0.590	0.550	0.570	138,000	77,255	0.5598	0.570	0.570	0.590	0.550	0.570	138,000	0.5598	1.79%
2022-11-01	0	0.560	0.550	0.560	0.520	0.560	375,500	203,755	0.5426	0.560	0.550	0.560	0.520	0.560	375,500	0.5426	0.00%
2022-10-31	0	0.560	0.560	0.600	0.530	0.570	327,500	181,275	0.5535	0.560	0.560	0.600	0.530	0.570	327,500	0.5535	-3.45%
2022-10-28	0	0.580	0.550	0.580	0.550	0.590	735,500	420,660	0.5719	0.580	0.550	0.580	0.550	0.590	735,500	0.5719	-3.33%
2022-10-27	0	0.600	0.600	0.610	0.590	0.620	341,000	205,615	0.6030	0.600	0.600	0.610	0.590	0.620	341,000	0.6030	3.45%
2022-10-26	0	0.580	0.570	0.580	0.560	0.600	116,500	67,985	0.5836	0.580	0.570	0.580	0.560	0.600	116,500	0.5836	1.75%
2022-10-25	0	0.570	0.550	0.570	0.550	0.590	420,500	236,050	0.5614	0.570	0.550	0.570	0.550	0.590	420,500	0.5614	0.00%
2022-10-24	0	0.570	0.550	0.570	0.540	0.630	5,238,000	2,979,815	0.5689	0.570	0.550	0.570	0.540	0.630	5,238,000	0.5689	-14.93%
2022-10-21	0	0.670	0.650	0.670	0.640	0.690	81,500	54,020	0.6628	0.670	0.650	0.670	0.640	0.690	81,500	0.6628	0.00%
2022-10-20	0	0.670	0.660	0.670	0.630	0.680	95,500	63,105	0.6608	0.670	0.660	0.670	0.630	0.680	95,500	0.6608	-1.47%
2022-10-19	0	0.680	0.670	0.680	0.650	0.680	235,000	158,595	0.6749	0.680	0.670	0.680	0.650	0.680	235,000	0.6749	1.49%
2022-10-18	0	0.670	0.670	0.680	0.670	0.690	122,000	82,755	0.6783	0.670	0.670	0.680	0.670	0.690	122,000	0.6783	-1.47%
2022-10-17	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2022-10-14	0	0.680	0.660	0.680	0.650	0.680	395,500	263,415	0.6660	0.680	0.660	0.680	0.650	0.680	395,500	0.6660	3.03%
2022-10-13	0	0.660	0.640	0.660	0.640	0.660	71,500	47,095	0.6587	0.660	0.640	0.660	0.640	0.660	71,500	0.6587	-1.49%
2022-10-12	0	0.670	0.660	0.670	0.640	0.680	136,500	90,040	0.6596	0.670	0.660	0.670	0.640	0.680	136,500	0.6596	0.00%
2022-10-11	0	0.670	0.670	0.680	0.660	0.680	161,500	108,600	0.6724	0.670	0.670	0.680	0.660	0.680	161,500	0.6724	-2.90%
2022-10-10	0	0.690	0.670	0.690	0.670	0.700	682,500	472,395	0.6922	0.690	0.670	0.690	0.670	0.700	682,500	0.6922	-5.48%
2022-10-07	0	0.730	0.690	0.730	0.700	0.730	5,000	3,530	0.7060	0.730	0.690	0.730	0.700	0.730	5,000	0.7060	-1.35%
2022-10-06	0	0.740	0.720	0.740	0.720	0.740	14,500	10,510	0.7248	0.740	0.720	0.740	0.720	0.740	14,500	0.7248	0.00%
2022-10-05	0	0.740	0.720	0.740	0.690	0.740	217,000	155,215	0.7153	0.740	0.720	0.740	0.690	0.740	217,000	0.7153	4.23%
2022-10-03	0	0.710	0.690	0.710	0.690	0.730	409,500	286,110	0.6987	0.710	0.690	0.710	0.690	0.730	409,500	0.6987	-2.74%
2022-09-30	0	0.730	0.720	0.730	0.700	0.730	225,500	159,970	0.7094	0.730	0.720	0.730	0.700	0.730	225,500	0.7094	-1.35%
2022-09-29	0	0.740	0.730	0.750	0.710	0.760	328,000	235,910	0.7192	0.740	0.730	0.750	0.710	0.760	328,000	0.7192	-2.63%
2022-09-28	0	0.760	0.760	0.770	0.730	0.760	53,000	39,405	0.7435	0.760	0.760	0.770	0.730	0.760	53,000	0.7435	-2.56%
2022-09-27	0	0.780	0.750	0.780	0.730	0.780	121,000	89,575	0.7403	0.780	0.750	0.780	0.730	0.780	121,000	0.7403	2.63%
2022-09-26	0	0.760	0.760	0.780	0.730	0.780	203,500	153,555	0.7546	0.760	0.760	0.780	0.730	0.780	203,500	0.7546	-2.56%
2022-09-23	0	0.780	0.780	0.790	0.750	0.790	24,500	19,010	0.7759	0.780	0.780	0.790	0.750	0.790	24,500	0.7759	1.30%
2022-09-22	0	0.770	0.750	0.770	0.740	0.770	125,000	95,880	0.7670	0.770	0.750	0.770	0.740	0.770	125,000	0.7670	-1.28%
2022-09-21	0	0.780	0.750	0.790	0.780	0.780	200,000	156,000	0.7800	0.780	0.750	0.790	0.780	0.780	200,000	0.7800	1.30%
2022-09-20	0	0.770	0.760	0.770	0.750	0.770	139,000	105,730	0.7606	0.770	0.760	0.770	0.750	0.770	139,000	0.7606	-1.28%
2022-09-19	0	0.780	0.770	0.790	0.760	0.780	130,000	101,350	0.7796	0.780	0.770	0.790	0.760	0.780	130,000	0.7796	-1.27%
2022-09-16	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	-1.25%
2022-09-15	0	0.800	0.780	0.800	0.780	0.800	55,500	43,300	0.7802	0.800	0.780	0.800	0.780	0.800	55,500	0.7802	1.27%
2022-09-14	0	0.790	0.780	0.790	0.760	0.790	58,000	44,995	0.7758	0.790	0.780	0.790	0.760	0.790	58,000	0.7758	-1.25%
2022-09-13	0	0.800	0.800	0.820	0.790	0.820	41,500	33,445	0.8059	0.800	0.800	0.820	0.790	0.820	41,500	0.8059	1.27%
2022-09-09	0	0.790	0.780	0.790	0.770	0.810	185,500	144,585	0.7794	0.790	0.780	0.790	0.770	0.810	185,500	0.7794	-1.25%
2022-09-08	0	0.800	0.770	0.800	0.760	0.800	74,000	57,125	0.7720	0.800	0.770	0.800	0.760	0.800	74,000	0.7720	2.56%
2022-09-07	0	0.780	0.770	0.780	0.750	0.780	220,500	168,235	0.7630	0.780	0.770	0.780	0.750	0.780	220,500	0.7630	-1.27%
2022-09-06	0	0.790	0.760	0.790	0.750	0.790	520,500	398,595	0.7658	0.790	0.760	0.790	0.750	0.790	520,500	0.7658	0.00%
2022-09-05	0	0.790	0.760	0.790	0.760	0.800	547,000	421,580	0.7707	0.790	0.760	0.790	0.760	0.800	547,000	0.7707	-2.47%
2022-09-02	0	0.810	0.790	0.810	0.790	0.890	305,000	247,815	0.8125	0.810	0.790	0.810	0.790	0.890	305,000	0.8125	-2.41%
2022-09-01	0	0.830	0.810	0.830	0.810	0.830	164,000	134,645	0.8210	0.830	0.810	0.830	0.810	0.830	164,000	0.8210	-3.49%
2022-08-31	0	0.860	0.830	0.860	0.810	0.860	63,000	52,615	0.8352	0.860	0.830	0.860	0.810	0.860	63,000	0.8352	0.00%
2022-08-30	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2022-08-29	0	0.860	0.840	0.860	0.830	0.860	78,500	65,990	0.8406	0.860	0.840	0.860	0.830	0.860	78,500	0.8406	0.00%
2022-08-26	0	0.860	0.860	0.870	0.840	0.870	102,000	87,880	0.8616	0.860	0.860	0.870	0.840	0.870	102,000	0.8616	-1.15%
2022-08-25	0	0.870	0.830	0.870	0.840	0.880	121,020	104,636	0.8646	0.870	0.830	0.870	0.840	0.880	121,020	0.8646	0.00%
2022-08-24	0	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	0.00%
2022-08-23	0	0.870	0.850	0.870	0.850	0.870	71,000	61,030	0.8596	0.870	0.850	0.870	0.850	0.870	71,000	0.8596	-1.14%
2022-08-22	0	0.880	0.860	0.880	0.830	0.900	263,000	228,090	0.8673	0.880	0.860	0.880	0.830	0.900	263,000	0.8673	0.00%
2022-08-19	0	0.880	0.850	0.880	0.840	0.870	363,500	312,765	0.8604	0.880	0.850	0.880	0.840	0.870	363,500	0.8604	2.33%
2022-08-18	0	0.860	0.850	0.870	0.840	0.870	113,000	96,670	0.8555	0.860	0.850	0.870	0.840	0.870	113,000	0.8555	1.18%
2022-08-17	0	0.850	0.840	0.870	0.840	0.870	228,500	196,505	0.8600	0.850	0.840	0.870	0.840	0.870	228,500	0.8600	0.00%
2022-08-16	0	0.850	0.830	0.850	0.820	0.860	192,000	160,630	0.8366	0.850	0.830	0.850	0.820	0.860	192,000	0.8366	-1.16%
2022-08-15	0	0.860	0.830	0.860	0.820	0.870	132,000	109,770	0.8316	0.860	0.830	0.860	0.820	0.870	132,000	0.8316	2.38%
2022-08-12	0	0.840	0.820	0.840	0.820	0.850	294,500	243,335	0.8263	0.840	0.820	0.840	0.820	0.850	294,500	0.8263	-1.18%
2022-08-11	0	0.850	0.840	0.850	0.830	0.870	245,000	205,325	0.8381	0.850	0.840	0.850	0.830	0.870	245,000	0.8381	-2.30%
2022-08-10	0	0.870	0.830	0.870	0.830	0.880	564,500	475,255	0.8419	0.870	0.830	0.870	0.830	0.880	564,500	0.8419	-3.33%
2022-08-09	0	0.900	0.860	0.900	0.850	0.920	545,000	475,230	0.8720	0.900	0.860	0.900	0.850	0.920	545,000	0.8720	-1.10%
2022-08-08	0	0.910	0.890	0.910	0.880	0.980	3,050,000	2,827,790	0.9271	0.910	0.890	0.910	0.880	0.980	3,050,000	0.9271	0.00%
2022-08-05	0	0.910	0.900	0.910	0.770	0.980	4,598,500	4,037,000	0.8779	0.910	0.900	0.910	0.770	0.980	4,598,500	0.8779	16.67%
2022-08-04	0	0.780	0.760	0.780	0.760	0.790	161,794	125,169	0.7736	0.780	0.760	0.780	0.760	0.790	161,794	0.7736	1.30%
2022-08-03	0	0.770	0.750	0.770	0.740	0.770	82,000	61,780	0.7534	0.770	0.750	0.770	0.740	0.770	82,000	0.7534	2.67%
2022-08-02	0	0.750	0.740	0.750	0.730	0.760	608,000	450,135	0.7404	0.750	0.740	0.750	0.730	0.760	608,000	0.7404	-5.06%
2022-08-01	0	0.790	0.760	0.800	-	-	0	0	-	0.790	0.760	0.800	-	-	0	-	0.00%
2022-07-29	0	0.790	0.780	0.790	0.760	0.790	126,500	97,845	0.7735	0.790	0.780	0.790	0.760	0.790	126,500	0.7735	1.28%
2022-07-28	0	0.780	0.760	0.780	0.750	0.780	112,500	86,170	0.7660	0.780	0.760	0.780	0.750	0.780	112,500	0.7660	1.30%
2022-07-27	0	0.770	0.760	0.770	0.750	0.780	384,000	298,030	0.7761	0.770	0.760	0.770	0.750	0.780	384,000	0.7761	-1.28%
2022-07-26	0	0.780	0.770	0.780	0.750	0.780	183,000	140,905	0.7700	0.780	0.770	0.780	0.750	0.780	183,000	0.7700	2.63%
2022-07-25	0	0.760	0.750	0.760	0.740	0.770	186,500	139,355	0.7472	0.760	0.750	0.760	0.740	0.770	186,500	0.7472	0.00%
2022-07-22	0	0.760	0.740	0.760	0.740	0.770	357,500	266,010	0.7441	0.760	0.740	0.760	0.740	0.770	357,500	0.7441	-1.30%
2022-07-21	0	0.770	0.760	0.770	0.740	0.780	158,500	119,795	0.7558	0.770	0.760	0.770	0.740	0.780	158,500	0.7558	0.00%
2022-07-20	0	0.770	0.750	0.770	0.760	0.770	70,000	53,400	0.7629	0.770	0.750	0.770	0.760	0.770	70,000	0.7629	0.00%
2022-07-19	0	0.770	0.750	0.770	0.760	0.770	171,500	130,555	0.7613	0.770	0.750	0.770	0.760	0.770	171,500	0.7613	0.00%
2022-07-18	0	0.770	0.760	0.770	0.760	0.770	4,000	3,070	0.7675	0.770	0.760	0.770	0.760	0.770	4,000	0.7675	1.32%
2022-07-15	0	0.760	0.740	0.760	0.740	0.770	476,500	360,185	0.7559	0.760	0.740	0.760	0.740	0.770	476,500	0.7559	-1.30%
2022-07-14	0	0.770	0.750	0.770	0.750	0.770	54,500	41,030	0.7528	0.770	0.750	0.770	0.750	0.770	54,500	0.7528	0.00%
2022-07-13	0	0.770	0.750	0.770	0.750	0.770	492,500	374,585	0.7606	0.770	0.750	0.770	0.750	0.770	492,500	0.7606	-1.28%
2022-07-12	0	0.780	0.770	0.780	0.780	0.790	698,000	544,540	0.7801	0.780	0.770	0.780	0.780	0.790	698,000	0.7801	-2.50%
2022-07-11	0	0.800	0.780	0.800	0.780	0.810	343,000	271,080	0.7903	0.800	0.780	0.800	0.780	0.810	343,000	0.7903	0.00%
2022-07-08	0	0.800	0.790	0.800	0.790	0.800	36,000	28,540	0.7928	0.800	0.790	0.800	0.790	0.800	36,000	0.7928	0.00%
2022-07-07	0	0.800	0.790	0.800	0.780	0.800	199,500	156,935	0.7866	0.800	0.790	0.800	0.780	0.800	199,500	0.7866	-1.23%
2022-07-06	0	0.810	0.790	0.810	0.790	0.810	520,500	412,045	0.7916	0.810	0.790	0.810	0.790	0.810	520,500	0.7916	-1.22%
2022-07-05	0	0.820	0.810	0.820	0.790	0.820	212,500	169,130	0.7959	0.820	0.810	0.820	0.790	0.820	212,500	0.7959	2.50%
2022-07-04	0	0.800	0.790	0.800	0.790	0.810	78,500	62,800	0.8000	0.800	0.790	0.800	0.790	0.810	78,500	0.8000	-1.23%
2022-06-30	0	0.810	0.800	0.810	0.800	0.820	682,500	546,700	0.8010	0.810	0.800	0.810	0.800	0.820	682,500	0.8010	-1.22%
2022-06-29	0	0.820	0.810	0.820	0.800	0.830	296,500	242,020	0.8163	0.820	0.810	0.820	0.800	0.830	296,500	0.8163	2.50%
2022-06-28	0	0.800	0.800	0.810	0.800	0.820	212,500	171,525	0.8072	0.800	0.800	0.810	0.800	0.820	212,500	0.8072	-1.23%
2022-06-27	0	0.810	0.800	0.810	0.800	0.820	119,000	95,510	0.8026	0.810	0.800	0.810	0.800	0.820	119,000	0.8026	1.25%
2022-06-24	0	0.800	0.790	0.810	0.790	0.810	130,500	104,230	0.7987	0.800	0.790	0.810	0.790	0.810	130,500	0.7987	0.00%
2022-06-23	0	0.800	0.770	0.800	0.770	0.810	110,500	87,385	0.7908	0.800	0.770	0.800	0.770	0.810	110,500	0.7908	-1.23%
2022-06-22	0	0.810	0.770	0.810	0.770	0.810	64,000	50,395	0.7874	0.810	0.770	0.810	0.770	0.810	64,000	0.7874	0.00%
2022-06-21	0	0.810	0.790	0.810	0.780	0.810	1,029,020	823,190	0.8000	0.810	0.790	0.810	0.780	0.810	1,029,020	0.8000	-1.22%
2022-06-20	0	0.820	0.790	0.820	0.790	0.820	16,500	13,180	0.7988	0.820	0.790	0.820	0.790	0.820	16,500	0.7988	3.80%
2022-06-17	0	0.790	0.780	0.810	0.790	0.820	385,000	304,470	0.7908	0.790	0.780	0.810	0.790	0.820	385,000	0.7908	-1.25%
2022-06-16	0	0.800	0.790	0.800	0.790	0.810	577,000	457,380	0.7927	0.800	0.790	0.800	0.790	0.810	577,000	0.7927	-1.23%
2022-06-15	0	0.810	0.790	0.810	0.800	0.830	811,000	661,350	0.8155	0.810	0.790	0.810	0.800	0.830	811,000	0.8155	0.00%
2022-06-14	0	0.810	0.800	0.810	0.800	0.810	142,500	114,430	0.8030	0.810	0.800	0.810	0.800	0.810	142,500	0.8030	-2.41%
2022-06-13	0	0.830	0.800	0.840	0.820	0.830	4,500	3,700	0.8222	0.830	0.800	0.840	0.820	0.830	4,500	0.8222	-1.19%
2022-06-10	0	0.840	0.820	0.840	0.810	0.840	45,500	36,920	0.8114	0.840	0.820	0.840	0.810	0.840	45,500	0.8114	0.00%
2022-06-09	0	0.840	0.820	0.840	0.830	0.840	165,000	137,450	0.8330	0.840	0.820	0.840	0.830	0.840	165,000	0.8330	-1.18%
2022-06-08	0	0.850	0.840	0.850	0.820	0.880	661,500	559,955	0.8465	0.850	0.840	0.850	0.820	0.880	661,500	0.8465	3.66%
2022-06-07	0	0.820	0.800	0.820	0.800	0.820	168,000	135,885	0.8088	0.820	0.800	0.820	0.800	0.820	168,000	0.8088	0.00%
2022-06-06	0	0.820	0.800	0.820	0.790	0.820	357,666	286,152	0.8001	0.820	0.800	0.820	0.790	0.820	357,666	0.8001	0.00%
2022-06-02	0	0.820	0.790	0.820	0.800	0.820	47,500	38,420	0.8088	0.820	0.790	0.820	0.800	0.820	47,500	0.8088	0.00%
2022-06-01	0	0.820	0.810	0.820	0.800	0.820	146,500	117,580	0.8026	0.820	0.810	0.820	0.800	0.820	146,500	0.8026	0.00%
2022-05-31	0	0.820	0.800	0.820	0.800	0.820	74,500	60,400	0.8107	0.820	0.800	0.820	0.800	0.820	74,500	0.8107	0.00%
2022-05-30	0	0.820	0.790	0.820	0.800	0.820	58,000	46,890	0.8084	0.820	0.790	0.820	0.800	0.820	58,000	0.8084	1.23%
2022-05-27	0	0.810	0.770	0.810	0.780	0.810	45,500	36,240	0.7965	0.810	0.770	0.810	0.780	0.810	45,500	0.7965	1.25%
2022-05-26	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2022-05-25	0	0.800	0.790	0.800	0.770	0.800	106,500	82,785	0.7773	0.800	0.790	0.800	0.770	0.800	106,500	0.7773	1.27%
2022-05-24	0	0.790	0.780	0.790	0.780	0.790	127,000	99,310	0.7820	0.790	0.780	0.790	0.780	0.790	127,000	0.7820	-1.25%
2022-05-23	0	0.800	0.770	0.800	0.770	0.800	267,000	213,420	0.7993	0.800	0.770	0.800	0.770	0.800	267,000	0.7993	1.27%
2022-05-20	0	0.790	0.780	0.790	0.760	0.790	231,500	179,245	0.7743	0.790	0.780	0.790	0.760	0.790	231,500	0.7743	-1.25%
2022-05-19	0	0.800	0.790	0.800	0.770	0.800	51,500	40,685	0.7900	0.800	0.790	0.800	0.770	0.800	51,500	0.7900	0.00%
2022-05-18	0	0.800	0.780	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.780	0.800	0.800	0.800	20,000	0.8000	0.00%
2022-05-17	0	0.800	0.800	0.810	0.790	0.800	84,500	67,060	0.7936	0.800	0.800	0.810	0.790	0.800	84,500	0.7936	0.00%
2022-05-16	0	0.800	0.770	0.810	0.760	0.810	73,000	56,580	0.7751	0.800	0.770	0.810	0.760	0.810	73,000	0.7751	0.00%
2022-05-13	0	0.800	0.760	0.800	0.740	0.800	447,500	351,500	0.7855	0.800	0.760	0.800	0.740	0.800	447,500	0.7855	5.26%
2022-05-12	0	0.760	0.750	0.760	0.750	0.810	258,000	195,465	0.7576	0.760	0.750	0.760	0.750	0.810	258,000	0.7576	-1.30%
2022-05-11	0	0.770	0.770	0.780	0.770	0.800	114,000	89,880	0.7884	0.770	0.770	0.780	0.770	0.800	114,000	0.7884	-2.53%
2022-05-10	0	0.790	0.780	0.790	0.750	0.790	103,000	79,635	0.7732	0.790	0.780	0.790	0.750	0.790	103,000	0.7732	-1.25%
2022-05-06	0	0.800	0.790	0.800	0.760	0.810	155,000	122,905	0.7929	0.800	0.790	0.800	0.760	0.810	155,000	0.7929	-1.23%
2022-05-05	0	0.810	0.810	0.830	0.760	0.820	113,000	91,020	0.8055	0.810	0.810	0.830	0.760	0.820	113,000	0.8055	1.25%
2022-05-04	0	0.800	0.790	0.800	0.790	0.820	42,000	34,010	0.8098	0.800	0.790	0.800	0.790	0.820	42,000	0.8098	1.27%
2022-05-03	0	0.790	0.790	0.850	0.770	0.800	100,000	78,440	0.7844	0.790	0.790	0.850	0.770	0.800	100,000	0.7844	1.28%
2022-04-29	0	0.780	0.770	0.780	0.740	0.780	224,500	170,465	0.7593	0.780	0.770	0.780	0.740	0.780	224,500	0.7593	1.30%
2022-04-28	0	0.770	0.760	0.770	0.760	0.780	23,000	17,635	0.7667	0.770	0.760	0.770	0.760	0.780	23,000	0.7667	2.67%
2022-04-27	0	0.750	0.750	0.760	0.740	0.770	289,500	214,810	0.7420	0.750	0.750	0.760	0.740	0.770	289,500	0.7420	-1.32%
2022-04-26	0	0.760	0.740	0.760	0.750	0.780	184,000	140,225	0.7621	0.760	0.740	0.760	0.750	0.780	184,000	0.7621	1.33%
2022-04-25	0	0.750	0.750	0.770	0.750	0.790	1,257,500	963,310	0.7661	0.750	0.750	0.770	0.750	0.790	1,257,500	0.7661	-7.41%
2022-04-22	0	0.810	0.810	0.820	0.800	0.820	52,000	41,795	0.8038	0.810	0.810	0.820	0.800	0.820	52,000	0.8038	0.00%
2022-04-21	0	0.810	0.790	0.810	0.780	0.820	316,500	248,295	0.7845	0.810	0.790	0.810	0.780	0.820	316,500	0.7845	0.00%
2022-04-20	0	0.810	0.800	0.810	0.800	0.820	247,000	198,230	0.8026	0.810	0.800	0.810	0.800	0.820	247,000	0.8026	0.00%
2022-04-19	0	0.810	0.800	0.810	0.800	0.830	395,000	320,150	0.8105	0.810	0.800	0.810	0.800	0.830	395,000	0.8105	-2.41%
2022-04-14	0	0.830	0.820	0.830	0.820	0.860	955,000	793,990	0.8314	0.830	0.820	0.830	0.820	0.860	955,000	0.8314	-1.19%
2022-04-13	0	0.840	0.820	0.840	0.820	0.850	99,000	82,945	0.8378	0.840	0.820	0.840	0.820	0.850	99,000	0.8378	0.00%
2022-04-12	0	0.840	0.820	0.840	0.800	0.840	378,500	305,990	0.8084	0.840	0.820	0.840	0.800	0.840	378,500	0.8084	1.20%
2022-04-11	0	0.830	0.800	0.830	0.810	0.850	232,000	189,205	0.8155	0.830	0.800	0.830	0.810	0.850	232,000	0.8155	0.00%
2022-04-08	0	0.830	0.820	0.830	0.820	0.840	170,000	139,635	0.8214	0.830	0.820	0.830	0.820	0.840	170,000	0.8214	-1.19%
2022-04-07	0	0.840	0.820	0.840	0.840	0.840	10,500	8,820	0.8400	0.840	0.820	0.840	0.840	0.840	10,500	0.8400	0.00%
2022-04-06	0	0.840	0.830	0.840	0.810	0.840	453,000	372,550	0.8224	0.840	0.830	0.840	0.810	0.840	453,000	0.8224	1.20%
2022-04-04	0	0.830	0.820	0.840	0.830	0.860	290,500	244,340	0.8411	0.830	0.820	0.840	0.830	0.860	290,500	0.8411	0.00%
2022-04-01	0	0.830	0.810	0.830	0.800	0.850	1,802,000	1,465,050	0.8130	0.830	0.810	0.830	0.800	0.850	1,802,000	0.8130	-1.19%
2022-03-31	0	0.840	0.840	0.860	0.820	0.860	570,500	479,190	0.8399	0.840	0.840	0.860	0.820	0.860	570,500	0.8399	-3.45%
2022-03-30	0	0.870	0.850	0.870	0.860	0.880	94,500	81,610	0.8636	0.870	0.850	0.870	0.860	0.880	94,500	0.8636	1.16%
2022-03-29	0	0.860	0.850	0.860	0.840	0.860	478,500	409,960	0.8568	0.860	0.850	0.860	0.840	0.860	478,500	0.8568	0.00%
2022-03-28	0	0.860	0.850	0.860	0.840	0.860	230,500	195,044	0.8462	0.860	0.850	0.860	0.840	0.860	230,500	0.8462	0.00%
2022-03-25	0	0.860	0.840	0.860	0.840	0.870	275,500	233,535	0.8477	0.860	0.840	0.860	0.840	0.870	275,500	0.8477	-2.27%
2022-03-24	0	0.880	0.860	0.880	0.860	0.900	260,500	226,900	0.8710	0.880	0.860	0.880	0.860	0.900	260,500	0.8710	-1.12%
2022-03-23	0	0.890	0.880	0.890	0.870	0.930	553,500	484,715	0.8757	0.890	0.880	0.890	0.870	0.930	553,500	0.8757	2.30%
2022-03-22	0	0.870	0.860	0.870	0.830	0.870	496,000	419,665	0.8461	0.870	0.860	0.870	0.830	0.870	496,000	0.8461	2.35%
2022-03-21	0	0.850	0.830	0.850	0.830	0.900	713,500	606,065	0.8494	0.850	0.830	0.850	0.830	0.900	713,500	0.8494	-5.56%
2022-03-18	0	0.900	0.880	0.900	0.870	0.910	335,000	297,695	0.8886	0.900	0.880	0.900	0.870	0.910	335,000	0.8886	-1.10%
2022-03-17	0	0.910	0.880	0.910	0.840	0.950	2,419,500	2,080,610	0.8599	0.910	0.880	0.910	0.840	0.950	2,419,500	0.8599	7.06%
2022-03-16	0	0.850	0.850	0.860	0.800	0.860	2,005,000	1,693,860	0.8448	0.850	0.850	0.860	0.800	0.860	2,005,000	0.8448	0.00%
2022-03-15	0	0.850	0.800	0.860	0.790	0.900	2,577,500	2,124,590	0.8243	0.850	0.800	0.860	0.790	0.900	2,577,500	0.8243	-6.59%
2022-03-14	0	0.910	0.880	0.910	0.880	0.930	1,991,500	1,791,825	0.8997	0.910	0.880	0.910	0.880	0.930	1,991,500	0.8997	-4.21%
2022-03-11	0	0.950	0.950	0.980	0.930	0.990	503,500	478,410	0.9502	0.950	0.950	0.980	0.930	0.990	503,500	0.9502	-5.00%
2022-03-10	0	1.000	0.980	1.000	0.990	1.020	221,000	221,055	1.0002	1.000	0.980	1.000	0.990	1.020	221,000	1.0002	3.09%
2022-03-09	0	0.970	0.940	0.970	0.920	1.000	1,087,500	1,023,040	0.9407	0.970	0.940	0.970	0.920	1.000	1,087,500	0.9407	4.30%
2022-03-08	0	0.930	0.930	0.960	0.930	1.000	1,214,500	1,168,775	0.9624	0.930	0.930	0.960	0.930	1.000	1,214,500	0.9624	-8.82%
2022-03-07	0	1.020	1.010	1.020	1.000	1.030	980,500	987,910	1.0076	1.020	1.010	1.020	1.000	1.030	980,500	1.0076	-2.86%
2022-03-04	0	1.050	1.040	1.050	1.020	1.050	349,000	359,865	1.0311	1.050	1.040	1.050	1.020	1.050	349,000	1.0311	-0.94%
2022-03-03	0	1.060	1.030	1.060	1.030	1.060	521,500	547,035	1.0490	1.060	1.030	1.060	1.030	1.060	521,500	1.0490	0.00%
2022-03-02	0	1.060	1.040	1.060	1.040	1.070	890,000	934,470	1.0500	1.060	1.040	1.060	1.040	1.070	890,000	1.0500	-1.85%
2022-03-01	0	1.080	1.080	1.090	1.070	1.100	285,000	310,135	1.0882	1.080	1.080	1.090	1.070	1.100	285,000	1.0882	-2.70%
2022-02-28	0	1.110	1.080	1.110	1.060	1.110	109,000	117,160	1.0749	1.110	1.080	1.110	1.060	1.110	109,000	1.0749	0.91%
2022-02-25	0	1.100	1.080	1.100	1.080	1.100	211,000	230,020	1.0901	1.100	1.080	1.100	1.080	1.100	211,000	1.0901	0.00%
2022-02-24	0	1.100	1.080	1.100	1.070	1.130	664,500	724,805	1.0908	1.100	1.080	1.100	1.070	1.130	664,500	1.0908	-0.90%
2022-02-23	0	1.110	1.110	1.130	1.110	1.130	618,000	693,595	1.1223	1.110	1.110	1.130	1.110	1.130	618,000	1.1223	-0.89%
2022-02-22	0	1.120	1.110	1.120	1.110	1.150	595,000	669,980	1.1260	1.120	1.110	1.120	1.110	1.150	595,000	1.1260	-3.45%
2022-02-21	0	1.160	1.140	1.160	1.140	1.170	338,000	391,475	1.1582	1.160	1.140	1.160	1.140	1.170	338,000	1.1582	0.00%
2022-02-18	0	1.160	1.140	1.160	1.140	1.170	329,500	381,790	1.1587	1.160	1.140	1.160	1.140	1.170	329,500	1.1587	0.00%
2022-02-17	0	1.160	1.150	1.160	1.140	1.180	1,613,000	1,881,380	1.1664	1.160	1.150	1.160	1.140	1.180	1,613,000	1.1664	0.87%
2022-02-16	0	1.150	1.140	1.150	1.140	1.180	705,500	812,220	1.1513	1.150	1.140	1.150	1.140	1.180	705,500	1.1513	0.00%
2022-02-15	0	1.150	1.150	1.190	1.120	1.200	2,511,000	2,917,215	1.1618	1.150	1.150	1.190	1.120	1.200	2,511,000	1.1618	-0.86%
2022-02-14	0	1.160	1.130	1.160	1.130	1.160	425,000	481,605	1.1332	1.160	1.130	1.160	1.130	1.160	425,000	1.1332	0.00%
2022-02-11	0	1.160	1.140	1.160	1.140	1.170	238,500	272,750	1.1436	1.160	1.140	1.160	1.140	1.170	238,500	1.1436	0.00%
2022-02-10	0	1.160	1.150	1.160	1.150	1.170	790,000	911,285	1.1535	1.160	1.150	1.160	1.150	1.170	790,000	1.1535	-0.85%
2022-02-09	0	1.170	1.150	1.170	1.150	1.190	275,500	320,015	1.1616	1.170	1.150	1.170	1.150	1.190	275,500	1.1616	-0.85%
2022-02-08	0	1.180	1.150	1.180	1.150	1.180	148,500	173,775	1.1702	1.180	1.150	1.180	1.150	1.180	148,500	1.1702	0.85%
2022-02-07	0	1.170	1.170	1.180	1.160	1.180	150,500	176,270	1.1712	1.170	1.170	1.180	1.160	1.180	150,500	1.1712	0.00%
2022-02-04	0	1.170	1.160	1.170	1.140	1.190	137,500	162,180	1.1795	1.170	1.160	1.170	1.140	1.190	137,500	1.1795	0.86%
2022-01-31	0	1.160	1.110	1.160	1.140	1.160	84,000	96,280	1.1462	1.160	1.110	1.160	1.140	1.160	84,000	1.1462	1.75%
2022-01-28	0	1.140	1.120	1.140	1.110	1.130	68,000	76,085	1.1189	1.140	1.120	1.140	1.110	1.130	68,000	1.1189	0.88%
2022-01-27	0	1.130	1.110	1.130	1.110	1.130	246,500	275,895	1.1192	1.130	1.110	1.130	1.110	1.130	246,500	1.1192	-1.74%
2022-01-26	0	1.150	1.140	1.150	1.120	1.150	81,000	91,930	1.1349	1.150	1.140	1.150	1.120	1.150	81,000	1.1349	1.77%
2022-01-25	0	1.130	1.120	1.130	1.120	1.150	446,500	505,705	1.1326	1.130	1.120	1.130	1.120	1.150	446,500	1.1326	-1.74%
2022-01-24	0	1.150	1.150	1.170	1.140	1.170	507,000	580,265	1.1445	1.150	1.150	1.170	1.140	1.170	507,000	1.1445	-1.71%
2022-01-21	0	1.170	1.150	1.180	1.140	1.200	247,500	288,260	1.1647	1.170	1.150	1.180	1.140	1.200	247,500	1.1647	0.00%
2022-01-20	0	1.170	1.160	1.170	1.150	1.170	27,500	31,845	1.1580	1.170	1.160	1.170	1.150	1.170	27,500	1.1580	0.86%
2022-01-19	0	1.160	1.160	1.170	1.140	1.170	166,500	193,055	1.1595	1.160	1.160	1.170	1.140	1.170	166,500	1.1595	-0.85%
2022-01-18	0	1.170	1.160	1.170	1.160	1.170	83,000	97,060	1.1694	1.170	1.160	1.170	1.160	1.170	83,000	1.1694	0.00%
2022-01-17	0	1.170	1.150	1.170	1.130	1.170	272,500	315,260	1.1569	1.170	1.150	1.170	1.130	1.170	272,500	1.1569	0.00%
2022-01-14	0	1.170	1.150	1.170	1.150	1.180	217,500	252,680	1.1617	1.170	1.150	1.170	1.150	1.180	217,500	1.1617	0.00%
2022-01-13	0	1.170	1.160	1.180	1.170	1.180	214,500	252,605	1.1776	1.170	1.160	1.180	1.170	1.180	214,500	1.1776	0.00%
2022-01-12	0	1.170	1.170	1.200	1.170	1.200	210,000	247,265	1.1775	1.170	1.170	1.200	1.170	1.200	210,000	1.1775	0.00%
2022-01-11	0	1.170	1.160	1.190	1.170	1.200	96,500	113,600	1.1772	1.170	1.160	1.190	1.170	1.200	96,500	1.1772	-0.85%
2022-01-10	0	1.180	1.180	1.200	1.170	1.200	47,500	56,080	1.1806	1.180	1.180	1.200	1.170	1.200	47,500	1.1806	0.00%
2022-01-07	0	1.180	1.160	1.180	1.150	1.180	273,000	318,105	1.1652	1.180	1.160	1.180	1.150	1.180	273,000	1.1652	0.00%
2022-01-06	0	1.180	1.160	1.180	1.150	1.180	229,000	265,855	1.1609	1.180	1.160	1.180	1.150	1.180	229,000	1.1609	0.00%
2022-01-05	0	1.180	1.160	1.180	1.160	1.190	411,500	482,260	1.1720	1.180	1.160	1.180	1.160	1.190	411,500	1.1720	-1.67%
2022-01-04	0	1.200	1.180	1.200	1.180	1.230	149,500	178,970	1.1971	1.200	1.180	1.200	1.180	1.230	149,500	1.1971	-1.64%
2022-01-03	0	1.220	1.220	1.230	1.200	1.230	489,500	595,855	1.2173	1.220	1.220	1.230	1.200	1.230	489,500	1.2173	0.00%
2021-12-31	0	1.220	1.200	1.220	1.160	1.220	738,000	882,135	1.1953	1.220	1.200	1.220	1.160	1.220	738,000	1.1953	2.52%
2021-12-30	0	1.190	1.180	1.190	1.160	1.240	623,000	745,820	1.1971	1.190	1.180	1.190	1.160	1.240	623,000	1.1971	-3.25%
2021-12-29	0	1.230	1.220	1.230	1.160	1.230	221,000	267,110	1.2086	1.230	1.220	1.230	1.160	1.230	221,000	1.2086	2.50%
2021-12-28	0	1.200	1.180	1.200	1.150	1.200	289,000	341,205	1.1806	1.200	1.180	1.200	1.150	1.200	289,000	1.1806	0.84%
2021-12-24	0	1.190	1.170	1.190	1.170	1.190	24,500	28,825	1.1765	1.190	1.170	1.190	1.170	1.190	24,500	1.1765	0.85%
2021-12-23	0	1.180	1.160	1.180	1.130	1.190	435,500	509,585	1.1701	1.180	1.160	1.180	1.130	1.190	435,500	1.1701	1.72%
2021-12-22	0	1.160	1.150	1.160	1.140	1.210	2,152,000	2,489,615	1.1569	1.160	1.150	1.160	1.140	1.210	2,152,000	1.1569	-1.69%
2021-12-21	0	1.180	1.160	1.180	1.140	1.180	1,186,500	1,368,300	1.1532	1.180	1.160	1.180	1.140	1.180	1,186,500	1.1532	3.51%
2021-12-20	0	1.140	1.140	1.150	1.130	1.230	1,746,000	2,043,865	1.1706	1.140	1.140	1.150	1.130	1.230	1,746,000	1.1706	-7.32%
2021-12-17	0	1.230	1.210	1.230	1.210	1.280	427,000	527,705	1.2358	1.230	1.210	1.230	1.210	1.280	427,000	1.2358	0.00%
2021-12-16	0	1.230	1.210	1.230	1.210	1.250	713,500	872,145	1.2223	1.230	1.210	1.230	1.210	1.250	713,500	1.2223	0.00%
2021-12-15	0	1.230	1.230	1.250	1.200	1.260	982,500	1,208,550	1.2301	1.230	1.230	1.250	1.200	1.260	982,500	1.2301	0.82%
2021-12-14	0	1.220	1.210	1.220	1.210	1.270	1,931,000	2,374,650	1.2298	1.220	1.210	1.220	1.210	1.270	1,931,000	1.2298	-3.17%
2021-12-13	0	1.260	1.250	1.260	1.250	1.260	860,500	1,081,920	1.2573	1.260	1.250	1.260	1.250	1.260	860,500	1.2573	-0.79%
2021-12-10	0	1.270	1.270	1.300	1.240	1.300	892,590	1,133,029	1.2694	1.270	1.270	1.300	1.240	1.300	892,590	1.2694	0.00%
2021-12-09	0	1.270	1.270	1.290	1.240	1.320	1,640,000	2,081,040	1.2689	1.270	1.270	1.290	1.240	1.320	1,640,000	1.2689	-3.79%
2021-12-08	0	1.320	1.320	1.330	1.210	1.350	9,977,500	12,996,580	1.3026	1.320	1.320	1.330	1.210	1.350	9,977,500	1.3026	10.92%
2021-12-07	0	1.190	1.190	1.200	1.100	1.200	1,093,000	1,272,655	1.1644	1.190	1.190	1.200	1.100	1.200	1,093,000	1.1644	6.25%
2021-12-06	0	1.120	1.100	1.120	1.080	1.140	571,500	637,160	1.1149	1.120	1.100	1.120	1.080	1.140	571,500	1.1149	0.00%
2021-12-03	0	1.120	1.100	1.120	1.090	1.130	73,500	81,740	1.1121	1.120	1.100	1.120	1.090	1.130	73,500	1.1121	0.00%
2021-12-02	0	1.120	1.100	1.120	1.080	1.120	779,500	859,610	1.1028	1.120	1.100	1.120	1.080	1.120	779,500	1.1028	0.00%
2021-12-01	0	1.120	1.110	1.120	1.100	1.130	438,500	488,385	1.1138	1.120	1.110	1.120	1.100	1.130	438,500	1.1138	0.90%
2021-11-30	0	1.110	1.110	1.150	1.110	1.160	816,500	928,500	1.1372	1.110	1.110	1.150	1.110	1.160	816,500	1.1372	-3.48%
2021-11-29	0	1.150	1.130	1.150	1.120	1.170	511,000	582,475	1.1399	1.150	1.130	1.150	1.120	1.170	511,000	1.1399	-0.86%
2021-11-26	0	1.160	1.150	1.160	1.140	1.200	589,745	676,429	1.1470	1.160	1.150	1.160	1.140	1.200	589,745	1.1470	-3.33%
2021-11-25	0	1.200	1.190	1.200	1.130	1.210	1,988,000	2,351,135	1.1827	1.200	1.190	1.200	1.130	1.210	1,988,000	1.1827	6.19%
2021-11-24	0	1.130	1.110	1.130	1.100	1.150	757,000	848,230	1.1205	1.130	1.110	1.130	1.100	1.150	757,000	1.1205	-0.88%
2021-11-23	0	1.140	1.120	1.140	1.050	1.220	5,016,000	5,757,295	1.1478	1.140	1.120	1.140	1.050	1.220	5,016,000	1.1478	9.62%
2021-11-22	0	1.040	1.040	1.050	1.020	1.050	347,000	357,360	1.0299	1.040	1.040	1.050	1.020	1.050	347,000	1.0299	2.97%
2021-11-19	0	1.010	1.010	1.020	1.010	1.040	702,500	719,600	1.0243	1.010	1.010	1.020	1.010	1.040	702,500	1.0243	-1.94%
2021-11-18	0	1.030	1.030	1.040	1.030	1.040	522,500	539,135	1.0318	1.030	1.030	1.040	1.030	1.040	522,500	1.0318	-1.90%
2021-11-17	0	1.050	1.030	1.050	1.030	1.050	351,000	365,655	1.0418	1.050	1.030	1.050	1.030	1.050	351,000	1.0418	0.96%
2021-11-16	0	1.040	1.040	1.060	1.030	1.050	146,000	151,770	1.0395	1.040	1.040	1.060	1.030	1.050	146,000	1.0395	0.00%
2021-11-15	0	1.040	1.040	1.050	1.030	1.050	134,000	138,570	1.0341	1.040	1.040	1.050	1.030	1.050	134,000	1.0341	-0.95%
2021-11-12	0	1.050	1.040	1.050	1.030	1.050	341,000	356,200	1.0446	1.050	1.040	1.050	1.030	1.050	341,000	1.0446	1.94%
2021-11-11	0	1.030	1.030	1.040	1.020	1.050	157,000	163,220	1.0396	1.030	1.030	1.040	1.020	1.050	157,000	1.0396	-0.96%
2021-11-10	0	1.040	1.030	1.040	1.020	1.050	78,000	80,350	1.0301	1.040	1.030	1.040	1.020	1.050	78,000	1.0301	0.97%
2021-11-09	0	1.030	1.030	1.050	1.020	1.030	111,500	114,790	1.0295	1.030	1.030	1.050	1.020	1.030	111,500	1.0295	0.00%
2021-11-08	0	1.030	1.030	1.050	1.020	1.040	203,500	210,705	1.0354	1.030	1.030	1.050	1.020	1.040	203,500	1.0354	0.98%
2021-11-05	0	1.020	1.010	1.020	1.000	1.040	564,500	575,620	1.0197	1.020	1.010	1.020	1.000	1.040	564,500	1.0197	0.00%
2021-11-04	0	1.020	1.020	1.030	1.000	1.030	238,000	241,665	1.0154	1.020	1.020	1.030	1.000	1.030	238,000	1.0154	0.00%
2021-11-03	0	1.020	1.010	1.020	1.020	1.030	46,000	47,135	1.0247	1.020	1.010	1.020	1.020	1.030	46,000	1.0247	-0.97%
2021-11-02	0	1.030	1.030	1.050	1.030	1.070	156,500	164,100	1.0486	1.030	1.030	1.050	1.030	1.070	156,500	1.0486	0.98%
2021-11-01	0	1.020	1.020	1.030	1.010	1.040	108,000	110,150	1.0199	1.020	1.020	1.030	1.010	1.040	108,000	1.0199	-2.86%
2021-10-29	0	1.050	1.050	1.060	1.020	1.050	247,000	256,215	1.0373	1.050	1.050	1.060	1.020	1.050	247,000	1.0373	0.96%
2021-10-28	0	1.040	1.040	1.050	1.030	1.040	73,000	75,750	1.0377	1.040	1.040	1.050	1.030	1.040	73,000	1.0377	-0.95%
2021-10-27	0	1.050	1.040	1.050	1.030	1.050	54,500	57,015	1.0461	1.050	1.040	1.050	1.030	1.050	54,500	1.0461	0.00%
2021-10-26	0	1.050	1.050	1.090	1.050	1.050	1,000	1,045	1.0450	1.050	1.050	1.090	1.050	1.050	1,000	1.0450	0.96%
2021-10-25	0	1.040	1.040	1.060	1.040	1.080	132,000	140,520	1.0645	1.040	1.040	1.060	1.040	1.080	132,000	1.0645	-0.95%
2021-10-22	0	1.050	1.050	1.070	1.030	1.060	412,500	430,875	1.0445	1.050	1.050	1.070	1.030	1.060	412,500	1.0445	-2.78%
2021-10-21	0	1.080	1.050	1.080	1.050	1.080	145,000	153,225	1.0567	1.080	1.050	1.080	1.050	1.080	145,000	1.0567	-0.92%
2021-10-20	0	1.090	1.050	1.090	1.040	1.120	202,500	219,645	1.0847	1.090	1.050	1.090	1.040	1.120	202,500	1.0847	1.87%
2021-10-19	0	1.070	1.050	1.070	1.070	1.080	13,000	13,915	1.0704	1.070	1.050	1.070	1.070	1.080	13,000	1.0704	1.90%
2021-10-18	0	1.050	1.040	1.070	-	-	0	0	-	1.050	1.040	1.070	-	-	0	-	0.00%
2021-10-15	0	1.050	1.050	1.070	1.030	1.070	165,000	173,505	1.0515	1.050	1.050	1.070	1.030	1.070	165,000	1.0515	-0.94%
2021-10-12	0	1.060	1.040	1.060	1.020	1.060	118,500	124,470	1.0504	1.060	1.040	1.060	1.020	1.060	118,500	1.0504	0.95%
2021-10-11	0	1.050	1.030	1.060	1.040	1.060	15,500	16,230	1.0471	1.050	1.030	1.060	1.040	1.060	15,500	1.0471	0.96%
2021-10-08	0	1.040	1.030	1.050	1.030	1.050	112,000	116,260	1.0380	1.040	1.030	1.050	1.030	1.050	112,000	1.0380	-0.95%
2021-10-07	0	1.050	1.040	1.060	1.010	1.050	328,500	340,400	1.0362	1.050	1.040	1.060	1.010	1.050	328,500	1.0362	2.94%
2021-10-06	0	1.020	1.010	1.030	-	-	0	0	-	1.020	1.010	1.030	-	-	0	-	0.00%
2021-10-05	0	1.020	1.010	1.020	1.010	1.040	34,500	35,285	1.0228	1.020	1.010	1.020	1.010	1.040	34,500	1.0228	2.00%
2021-10-04	0	1.000	1.000	1.010	0.990	1.020	382,042	383,304	1.0033	1.000	1.000	1.010	0.990	1.020	382,042	1.0033	2.04%
2021-09-30	0	0.980	0.980	1.000	0.980	1.000	125,500	125,320	0.9986	0.980	0.980	1.000	0.980	1.000	125,500	0.9986	-2.00%
2021-09-29	0	1.000	0.990	1.000	0.970	1.000	323,500	318,500	0.9845	1.000	0.990	1.000	0.970	1.000	323,500	0.9845	2.04%
2021-09-28	0	0.980	0.970	0.980	0.960	0.980	118,000	114,545	0.9707	0.980	0.970	0.980	0.960	0.980	118,000	0.9707	2.08%
2021-09-27	0	0.960	0.960	0.980	0.940	0.980	562,500	538,415	0.9572	0.960	0.960	0.980	0.940	0.980	562,500	0.9572	-3.03%
2021-09-24	0	0.990	0.970	0.990	0.970	0.990	145,000	142,905	0.9856	0.990	0.970	0.990	0.970	0.990	145,000	0.9856	-1.00%
2021-09-23	0	1.000	1.000	1.010	0.990	1.010	294,500	292,305	0.9925	1.000	1.000	1.010	0.990	1.010	294,500	0.9925	0.00%
2021-09-21	0	1.000	0.970	1.000	0.940	1.000	615,500	587,155	0.9539	1.000	0.970	1.000	0.940	1.000	615,500	0.9539	1.01%
2021-09-20	0	0.990	0.990	1.000	0.970	1.040	457,000	450,130	0.9850	0.990	0.990	1.000	0.970	1.040	457,000	0.9850	-3.88%
2021-09-17	0	1.030	1.010	1.030	1.010	1.030	603,000	612,365	1.0155	1.030	1.010	1.030	1.010	1.030	603,000	1.0155	-0.96%
2021-09-16	0	1.040	1.020	1.040	1.020	1.070	725,000	749,040	1.0332	1.040	1.020	1.040	1.020	1.070	725,000	1.0332	-2.80%
2021-09-15	0	1.070	1.040	1.070	1.040	1.080	594,500	627,060	1.0548	1.070	1.040	1.070	1.040	1.080	594,500	1.0548	-0.93%
2021-09-14	0	1.080	1.070	1.080	1.070	1.100	541,000	587,355	1.0857	1.080	1.070	1.080	1.070	1.100	541,000	1.0857	-2.70%
2021-09-13	0	1.110	1.100	1.110	1.090	1.110	216,500	237,115	1.0952	1.110	1.100	1.110	1.090	1.110	216,500	1.0952	-0.89%
2021-09-10	0	1.120	1.090	1.130	1.090	1.120	281,000	310,160	1.1038	1.120	1.090	1.130	1.090	1.120	281,000	1.1038	0.00%
2021-09-09	0	1.120	1.100	1.120	1.090	1.130	148,000	164,000	1.1081	1.120	1.100	1.120	1.090	1.130	148,000	1.1081	0.00%
2021-09-08	0	1.120	1.100	1.130	1.100	1.140	58,000	64,755	1.1165	1.120	1.100	1.130	1.100	1.140	58,000	1.1165	0.00%
2021-09-07	0	1.120	1.110	1.120	1.090	1.130	81,500	90,235	1.1072	1.120	1.110	1.120	1.090	1.130	81,500	1.1072	1.82%
2021-09-06	0	1.100	1.100	1.120	1.080	1.120	571,500	623,405	1.0908	1.100	1.100	1.120	1.080	1.120	571,500	1.0908	-0.90%
2021-09-03	0	1.110	1.080	1.110	1.080	1.110	230,000	249,215	1.0835	1.110	1.080	1.110	1.080	1.110	230,000	1.0835	0.91%
2021-09-02	0	1.100	1.080	1.100	1.070	1.120	207,000	227,455	1.0988	1.100	1.080	1.100	1.070	1.120	207,000	1.0988	0.92%
2021-09-01	0	1.090	1.080	1.090	1.050	1.100	143,000	154,600	1.0811	1.090	1.080	1.090	1.050	1.100	143,000	1.0811	0.93%
2021-08-31	0	1.080	1.080	1.090	1.040	1.080	80,000	84,625	1.0578	1.080	1.080	1.090	1.040	1.080	80,000	1.0578	1.89%
2021-08-30	0	1.060	1.050	1.060	1.050	1.100	522,000	556,510	1.0661	1.060	1.050	1.060	1.050	1.100	522,000	1.0661	0.00%
2021-08-27	0	1.060	1.050	1.060	1.050	1.090	1,653,910	1,751,528	1.0590	1.060	1.050	1.060	1.050	1.090	1,653,910	1.0590	-3.64%
2021-08-26	0	1.100	1.090	1.100	1.060	1.100	617,500	662,290	1.0725	1.100	1.090	1.100	1.060	1.100	617,500	1.0725	2.80%
2021-08-25	0	1.070	1.060	1.070	1.050	1.120	851,500	907,830	1.0662	1.070	1.060	1.070	1.050	1.120	851,500	1.0662	-2.73%
2021-08-24	0	1.100	1.090	1.100	1.100	1.120	65,500	72,270	1.1034	1.100	1.090	1.100	1.100	1.120	65,500	1.1034	-0.90%
2021-08-23	0	1.110	1.090	1.110	1.060	1.120	180,000	199,495	1.1083	1.110	1.090	1.110	1.060	1.120	180,000	1.1083	0.91%
2021-08-20	0	1.100	1.090	1.110	1.080	1.130	764,000	841,915	1.1020	1.100	1.090	1.110	1.080	1.130	764,000	1.1020	-4.35%
2021-08-19	0	1.150	1.140	1.150	1.130	1.160	183,000	208,820	1.1411	1.150	1.140	1.150	1.130	1.160	183,000	1.1411	-0.86%
2021-08-18	0	1.160	1.130	1.160	1.150	1.170	132,500	152,780	1.1531	1.160	1.130	1.160	1.150	1.170	132,500	1.1531	0.87%
2021-08-17	0	1.150	1.130	1.150	1.120	1.150	549,090	619,544	1.1283	1.150	1.130	1.150	1.120	1.150	549,090	1.1283	-1.71%
2021-08-16	0	1.170	1.140	1.170	1.150	1.200	381,000	452,545	1.1878	1.170	1.140	1.170	1.150	1.200	381,000	1.1878	0.00%
2021-08-13	0	1.170	1.150	1.170	1.140	1.170	121,500	141,910	1.1680	1.170	1.150	1.170	1.140	1.170	121,500	1.1680	0.00%
2021-08-12	0	1.170	1.150	1.170	1.150	1.180	452,500	524,015	1.1580	1.170	1.150	1.170	1.150	1.180	452,500	1.1580	0.00%
2021-08-11	0	1.170	1.160	1.180	1.130	1.180	221,500	258,505	1.1671	1.170	1.160	1.180	1.130	1.180	221,500	1.1671	0.00%
2021-08-10	0	1.170	1.150	1.170	1.150	1.170	61,500	71,935	1.1697	1.170	1.150	1.170	1.150	1.170	61,500	1.1697	0.00%
2021-08-09	0	1.170	1.160	1.170	1.150	1.170	60,000	69,610	1.1602	1.170	1.160	1.170	1.150	1.170	60,000	1.1602	1.74%
2021-08-06	0	1.150	1.140	1.150	1.130	1.170	120,000	138,515	1.1543	1.150	1.140	1.150	1.130	1.170	120,000	1.1543	0.00%
2021-08-05	0	1.150	1.130	1.150	1.120	1.150	292,000	331,095	1.1339	1.150	1.130	1.150	1.120	1.150	292,000	1.1339	-0.86%
2021-08-04	0	1.160	1.130	1.160	1.130	1.170	239,000	272,980	1.1422	1.160	1.130	1.160	1.130	1.170	239,000	1.1422	-0.85%
2021-08-03	0	1.170	1.140	1.170	1.110	1.180	373,500	428,470	1.1472	1.170	1.140	1.170	1.110	1.180	373,500	1.1472	0.86%
2021-08-02	0	1.160	1.130	1.160	1.130	1.160	378,000	434,380	1.1492	1.160	1.130	1.160	1.130	1.160	378,000	1.1492	0.87%
2021-07-30	0	1.150	1.120	1.150	1.120	1.150	59,500	67,510	1.1346	1.150	1.120	1.150	1.120	1.150	59,500	1.1346	0.00%
2021-07-29	0	1.150	1.130	1.150	1.110	1.160	510,000	578,610	1.1345	1.150	1.130	1.150	1.110	1.160	510,000	1.1345	3.60%
2021-07-28	0	1.110	1.110	1.120	1.100	1.120	637,000	707,275	1.1103	1.110	1.110	1.120	1.100	1.120	637,000	1.1103	-0.89%
2021-07-27	0	1.120	1.100	1.120	1.090	1.170	2,168,500	2,443,535	1.1268	1.120	1.100	1.120	1.090	1.170	2,168,500	1.1268	-3.45%
2021-07-26	0	1.160	1.130	1.160	1.090	1.210	2,567,000	2,943,390	1.1466	1.160	1.130	1.160	1.090	1.210	2,567,000	1.1466	-6.45%
2021-07-23	0	1.240	1.220	1.240	1.220	1.270	2,811,500	3,489,755	1.2412	1.240	1.220	1.240	1.220	1.270	2,811,500	1.2412	4.20%
2021-07-22	0	1.190	1.180	1.200	1.170	1.190	96,000	113,210	1.1793	1.190	1.180	1.200	1.170	1.190	96,000	1.1793	0.00%
2021-07-21	0	1.190	1.180	1.190	1.170	1.200	345,000	407,550	1.1813	1.190	1.180	1.190	1.170	1.200	345,000	1.1813	0.85%
2021-07-20	0	1.180	1.170	1.180	1.170	1.230	318,000	376,840	1.1850	1.180	1.170	1.180	1.170	1.230	318,000	1.1850	-1.67%
2021-07-19	0	1.200	1.190	1.230	1.190	1.210	455,500	547,570	1.2021	1.200	1.190	1.230	1.190	1.210	455,500	1.2021	-3.23%
2021-07-16	0	1.240	1.220	1.240	1.210	1.240	368,000	448,950	1.2200	1.240	1.220	1.240	1.210	1.240	368,000	1.2200	0.00%
2021-07-15	0	1.240	1.220	1.250	1.220	1.240	12,000	14,680	1.2233	1.240	1.220	1.250	1.220	1.240	12,000	1.2233	-0.80%
2021-07-14	0	1.250	1.220	1.250	1.220	1.260	50,000	62,530	1.2506	1.250	1.220	1.250	1.220	1.260	50,000	1.2506	0.00%
2021-07-13	0	1.250	1.230	1.250	1.210	1.250	213,500	261,025	1.2226	1.250	1.230	1.250	1.210	1.250	213,500	1.2226	2.46%
2021-07-12	0	1.220	1.220	1.230	-	-	0	0	-	1.220	1.220	1.230	-	-	0	-	0.00%
2021-07-09	0	1.220	1.210	1.220	1.210	1.220	423,860	515,144	1.2154	1.220	1.210	1.220	1.210	1.220	423,860	1.2154	-0.81%
2021-07-08	0	1.230	1.220	1.230	1.220	1.250	387,500	477,615	1.2326	1.230	1.220	1.230	1.220	1.250	387,500	1.2326	-2.38%
2021-07-07	0	1.260	1.240	1.260	1.240	1.260	205,500	257,675	1.2539	1.260	1.240	1.260	1.240	1.260	205,500	1.2539	0.80%
2021-07-06	0	1.250	1.240	1.250	1.240	1.290	239,000	300,315	1.2565	1.250	1.240	1.250	1.240	1.290	239,000	1.2565	-2.34%
2021-07-05	0	1.280	1.260	1.300	1.220	1.280	305,000	382,100	1.2528	1.280	1.260	1.300	1.220	1.280	305,000	1.2528	2.40%
2021-07-02	0	1.250	1.230	1.250	1.240	1.260	273,000	340,690	1.2479	1.250	1.230	1.250	1.240	1.260	273,000	1.2479	0.81%
2021-06-30	0	1.240	1.240	1.260	1.230	1.260	566,000	705,410	1.2463	1.240	1.240	1.260	1.230	1.260	566,000	1.2463	-1.59%
2021-06-29	0	1.260	1.240	1.260	1.240	1.260	242,000	301,815	1.2472	1.260	1.240	1.260	1.240	1.260	242,000	1.2472	0.80%
2021-06-28	0	1.250	1.220	1.250	1.210	1.250	412,000	504,340	1.2241	1.250	1.220	1.250	1.210	1.250	412,000	1.2241	0.81%
2021-06-25	0	1.240	1.240	1.250	1.220	1.250	220,500	271,845	1.2329	1.240	1.240	1.250	1.220	1.250	220,500	1.2329	0.00%
2021-06-24	0	1.240	1.230	1.240	1.220	1.250	335,000	412,975	1.2328	1.240	1.230	1.240	1.220	1.250	335,000	1.2328	0.00%
2021-06-23	0	1.240	1.230	1.240	1.220	1.250	299,500	368,695	1.2310	1.240	1.230	1.240	1.220	1.250	299,500	1.2310	0.00%
2021-06-22	0	1.240	1.230	1.240	1.210	1.300	1,169,000	1,451,835	1.2419	1.240	1.230	1.240	1.210	1.300	1,169,000	1.2419	-2.36%
2021-06-21	0	1.270	1.250	1.270	1.240	1.300	744,500	937,140	1.2588	1.270	1.250	1.270	1.240	1.300	744,500	1.2588	-2.31%
2021-06-18	0	1.300	1.280	1.300	1.280	1.350	1,293,500	1,672,595	1.2931	1.300	1.280	1.300	1.280	1.350	1,293,500	1.2931	-2.26%
2021-06-17	0	1.330	1.320	1.330	1.270	1.380	8,601,500	11,434,880	1.3294	1.330	1.320	1.330	1.270	1.380	8,601,500	1.3294	5.56%
2021-06-16	0	1.260	1.250	1.260	1.150	1.270	3,141,000	3,802,690	1.2107	1.260	1.250	1.260	1.150	1.270	3,141,000	1.2107	8.62%
2021-06-15	0	1.160	1.160	1.180	1.160	1.220	2,511,776	2,952,224	1.1754	1.160	1.160	1.180	1.160	1.220	2,511,776	1.1754	-0.85%
2021-06-11	0	1.170	1.160	1.170	1.160	1.180	790,500	922,495	1.1670	1.170	1.160	1.170	1.160	1.180	790,500	1.1670	-0.85%
2021-06-10	0	1.180	1.170	1.180	1.170	1.190	662,000	781,020	1.1798	1.180	1.170	1.180	1.170	1.190	662,000	1.1798	0.85%
2021-06-09	0	1.170	1.160	1.170	1.160	1.180	1,314,500	1,540,620	1.1720	1.170	1.160	1.170	1.160	1.180	1,314,500	1.1720	0.00%
2021-06-08	0	1.170	1.170	1.180	1.160	1.180	171,000	199,990	1.1695	1.170	1.170	1.180	1.160	1.180	171,000	1.1695	0.00%
2021-06-07	0	1.170	1.160	1.170	1.160	1.180	116,000	135,685	1.1697	1.170	1.160	1.170	1.160	1.180	116,000	1.1697	0.00%
2021-06-04	0	1.170	1.160	1.170	1.160	1.190	1,016,000	1,186,735	1.1680	1.170	1.160	1.170	1.160	1.190	1,016,000	1.1680	-1.68%
2021-06-03	0	1.190	1.170	1.190	1.170	1.190	179,500	211,905	1.1805	1.190	1.170	1.190	1.170	1.190	179,500	1.1805	0.00%
2021-06-02	0	1.190	1.180	1.190	1.170	1.200	626,000	745,730	1.1913	1.190	1.180	1.190	1.170	1.200	626,000	1.1913	0.00%
2021-06-01	0	1.190	1.180	1.190	1.180	1.190	351,500	417,325	1.1873	1.190	1.180	1.190	1.180	1.190	351,500	1.1873	0.00%
2021-05-31	0	1.190	1.200	1.210	1.180	1.210	804,000	963,395	1.1983	1.190	1.200	1.210	1.180	1.210	804,000	1.1983	-0.83%
2021-05-28	0	1.200	1.200	1.210	1.170	1.220	634,000	756,950	1.1939	1.200	1.200	1.210	1.170	1.220	634,000	1.1939	1.69%
2021-05-27	0	1.180	1.180	1.190	1.170	1.190	122,000	143,585	1.1769	1.180	1.180	1.190	1.170	1.190	122,000	1.1769	0.00%
2021-05-26	0	1.180	1.170	1.180	1.160	1.200	519,000	608,695	1.1728	1.180	1.170	1.180	1.160	1.200	519,000	1.1728	-0.84%
2021-05-25	0	1.190	1.170	1.190	1.160	1.190	596,500	699,300	1.1723	1.190	1.170	1.190	1.160	1.190	596,500	1.1723	1.71%
2021-05-24	0	1.170	1.160	1.170	1.140	1.190	888,500	1,040,780	1.1714	1.170	1.160	1.170	1.140	1.190	888,500	1.1714	-0.85%
2021-05-21	0	1.180	1.180	1.190	1.180	1.190	238,000	281,235	1.1817	1.180	1.180	1.190	1.180	1.190	238,000	1.1817	0.00%
2021-05-20	0	1.180	1.170	1.190	1.170	1.190	568,500	669,520	1.1777	1.180	1.170	1.190	1.170	1.190	568,500	1.1777	-1.67%
2021-05-18	0	1.200	1.190	1.200	1.180	1.210	272,500	326,025	1.1964	1.200	1.190	1.200	1.180	1.210	272,500	1.1964	0.84%
2021-05-17	0	1.190	1.190	1.200	1.190	1.200	34,000	40,490	1.1909	1.190	1.190	1.200	1.190	1.200	34,000	1.1909	0.00%
2021-05-14	0	1.190	1.180	1.190	1.170	1.230	701,500	833,635	1.1884	1.190	1.180	1.190	1.170	1.230	701,500	1.1884	-3.25%
2021-05-13	0	1.230	1.220	1.230	1.220	1.260	304,000	375,045	1.2337	1.230	1.220	1.230	1.220	1.260	304,000	1.2337	-3.15%
2021-05-12	0	1.270	1.250	1.270	1.230	1.270	315,000	396,615	1.2591	1.270	1.250	1.270	1.230	1.270	315,000	1.2591	1.60%
2021-05-11	0	1.250	1.230	1.250	1.230	1.250	964,000	1,193,410	1.2380	1.250	1.230	1.250	1.230	1.250	964,000	1.2380	0.00%
2021-05-10	0	1.250	1.240	1.250	1.230	1.250	551,000	687,065	1.2469	1.250	1.240	1.250	1.230	1.250	551,000	1.2469	0.00%
2021-05-07	0	1.250	1.230	1.250	1.230	1.270	107,500	133,545	1.2423	1.250	1.230	1.250	1.230	1.270	107,500	1.2423	-1.57%
2021-05-06	0	1.270	1.240	1.270	1.230	1.290	294,000	372,015	1.2654	1.270	1.240	1.270	1.230	1.290	294,000	1.2654	-2.31%
2021-05-05	0	1.300	1.290	1.300	1.270	1.310	233,500	300,295	1.2861	1.300	1.290	1.300	1.270	1.310	233,500	1.2861	0.00%
2021-05-04	0	1.300	1.280	1.300	1.260	1.300	462,500	593,540	1.2833	1.300	1.280	1.300	1.260	1.300	462,500	1.2833	1.56%
2021-05-03	0	1.280	1.260	1.280	1.260	1.290	200,500	254,845	1.2710	1.280	1.260	1.280	1.260	1.290	200,500	1.2710	-1.54%
2021-04-30	0	1.300	1.280	1.300	1.270	1.300	317,000	407,480	1.2854	1.300	1.280	1.300	1.270	1.300	317,000	1.2854	0.00%
2021-04-29	0	1.300	1.290	1.300	1.220	1.340	2,703,500	3,515,450	1.3003	1.300	1.290	1.300	1.220	1.340	2,703,500	1.3003	4.00%
2021-04-28	0	1.250	1.230	1.250	1.220	1.260	454,500	566,970	1.2475	1.250	1.230	1.250	1.220	1.260	454,500	1.2475	0.81%
2021-04-27	0	1.240	1.230	1.240	1.190	1.250	607,000	733,395	1.2082	1.240	1.230	1.240	1.190	1.250	607,000	1.2082	1.64%
2021-04-26	0	1.220	1.200	1.220	1.200	1.220	230,000	279,370	1.2147	1.220	1.200	1.220	1.200	1.220	230,000	1.2147	0.00%
2021-04-23	0	1.220	1.210	1.220	1.180	1.360	2,460,000	3,067,115	1.2468	1.220	1.210	1.220	1.180	1.360	2,460,000	1.2468	2.52%
2021-04-22	0	1.190	1.170	1.190	1.150	1.230	347,000	407,500	1.1744	1.190	1.170	1.190	1.150	1.230	347,000	1.1744	0.00%
2021-04-21	0	1.190	1.170	1.190	1.170	1.190	48,000	56,350	1.1740	1.190	1.170	1.190	1.170	1.190	48,000	1.1740	0.00%
2021-04-20	0	1.190	1.170	1.190	1.130	1.260	221,000	267,345	1.2097	1.190	1.170	1.190	1.130	1.260	221,000	1.2097	-0.83%
2021-04-19	0	1.200	1.170	1.200	1.160	1.200	798,500	938,580	1.1754	1.200	1.170	1.200	1.160	1.200	798,500	1.1754	2.56%
2021-04-16	0	1.170	1.160	1.170	1.150	1.180	188,000	221,005	1.1756	1.170	1.160	1.170	1.150	1.180	188,000	1.1756	0.00%
2021-04-15	0	1.170	1.130	1.170	1.130	1.170	102,000	118,040	1.1573	1.170	1.130	1.170	1.130	1.170	102,000	1.1573	0.86%
2021-04-14	0	1.160	1.140	1.160	1.130	1.170	468,500	540,157	1.1529	1.160	1.140	1.160	1.130	1.170	468,500	1.1529	0.00%
2021-04-13	0	1.160	1.160	1.180	1.120	1.170	689,500	792,780	1.1498	1.160	1.160	1.180	1.120	1.170	689,500	1.1498	4.50%
2021-04-12	0	1.110	1.100	1.110	1.100	1.120	1,339,724	1,489,906	1.1121	1.110	1.100	1.110	1.100	1.120	1,339,724	1.1121	-1.77%
2021-04-09	0	1.130	1.110	1.130	1.110	1.130	532,500	599,260	1.1254	1.130	1.110	1.130	1.110	1.130	532,500	1.1254	0.00%
2021-04-08	0	1.130	1.120	1.130	1.110	1.140	275,500	309,280	1.1226	1.130	1.120	1.130	1.110	1.140	275,500	1.1226	-0.88%
2021-04-07	0	1.140	1.130	1.140	1.130	1.150	1,017,000	1,159,880	1.1405	1.140	1.130	1.140	1.130	1.150	1,017,000	1.1405	0.00%
2021-04-01	0	1.140	1.130	1.140	1.130	1.150	867,000	987,240	1.1387	1.140	1.130	1.140	1.130	1.150	867,000	1.1387	0.00%
2021-03-31	0	1.140	1.130	1.140	1.110	1.150	970,500	1,098,755	1.1322	1.140	1.130	1.140	1.110	1.150	970,500	1.1322	-1.72%
2021-03-30	0	1.160	1.160	1.170	1.150	1.200	939,000	1,093,325	1.1644	1.160	1.160	1.170	1.150	1.200	939,000	1.1644	-1.69%
2021-03-29	0	1.180	1.170	1.180	1.160	1.210	261,000	309,285	1.1850	1.180	1.170	1.180	1.160	1.210	261,000	1.1850	-4.07%
2021-03-26	0	1.230	1.200	1.230	1.180	1.230	329,000	401,855	1.2214	1.230	1.200	1.230	1.180	1.230	329,000	1.2214	0.00%
2021-03-25	0	1.230	1.190	1.230	1.180	1.250	820,000	988,275	1.2052	1.230	1.190	1.230	1.180	1.250	820,000	1.2052	-3.15%
2021-03-24	0	1.270	1.250	1.270	1.230	1.280	971,000	1,218,455	1.2548	1.270	1.250	1.270	1.230	1.280	971,000	1.2548	-4.51%
2021-03-23	0	1.330	1.320	1.330	1.280	1.330	539,000	706,505	1.3108	1.330	1.320	1.330	1.280	1.330	539,000	1.3108	1.53%
2021-03-22	0	1.310	1.310	1.320	1.290	1.340	680,500	893,700	1.3133	1.310	1.310	1.320	1.290	1.340	680,500	1.3133	2.34%
2021-03-19	0	1.280	1.270	1.280	1.280	1.310	2,847,000	3,646,150	1.2807	1.280	1.270	1.280	1.280	1.310	2,847,000	1.2807	-2.29%
2021-03-18	0	1.310	1.290	1.310	1.280	1.320	194,500	252,535	1.2984	1.310	1.290	1.310	1.280	1.320	194,500	1.2984	0.00%
2021-03-17	0	1.310	1.290	1.310	1.290	1.320	136,000	177,045	1.3018	1.310	1.290	1.310	1.290	1.320	136,000	1.3018	0.00%
2021-03-16	0	1.310	1.280	1.310	1.270	1.320	93,500	121,310	1.2974	1.310	1.280	1.310	1.270	1.320	93,500	1.2974	-0.76%
2021-03-15	0	1.320	1.280	1.320	1.280	1.320	210,500	269,835	1.2819	1.320	1.280	1.320	1.280	1.320	210,500	1.2819	0.00%
2021-03-12	0	1.320	1.290	1.320	1.290	1.320	228,500	296,565	1.2979	1.320	1.290	1.320	1.290	1.320	228,500	1.2979	0.00%
2021-03-11	0	1.320	1.280	1.320	1.280	1.350	297,000	391,450	1.3180	1.320	1.280	1.320	1.280	1.350	297,000	1.3180	0.76%
2021-03-10	0	1.310	1.300	1.330	1.250	1.370	644,500	842,315	1.3069	1.310	1.300	1.330	1.250	1.370	644,500	1.3069	1.55%
2021-03-09	0	1.290	1.260	1.290	1.250	1.290	234,000	295,655	1.2635	1.290	1.260	1.290	1.250	1.290	234,000	1.2635	0.00%
2021-03-08	0	1.290	1.260	1.290	1.260	1.290	284,500	359,755	1.2645	1.290	1.260	1.290	1.260	1.290	284,500	1.2645	0.00%
2021-03-05	0	1.290	1.270	1.290	1.250	1.310	451,500	578,465	1.2812	1.290	1.270	1.290	1.250	1.310	451,500	1.2812	-0.77%
2021-03-04	0	1.300	1.280	1.300	1.260	1.300	240,500	307,400	1.2782	1.300	1.280	1.300	1.260	1.300	240,500	1.2782	-0.76%
2021-03-03	0	1.310	1.310	1.320	1.290	1.310	90,000	117,220	1.3024	1.310	1.310	1.320	1.290	1.310	90,000	1.3024	0.00%
2021-03-02	0	1.310	1.310	1.340	1.290	1.310	130,500	169,940	1.3022	1.310	1.310	1.340	1.290	1.310	130,500	1.3022	-0.76%
2021-03-01	0	1.320	1.310	1.320	1.280	1.320	46,000	60,065	1.3058	1.320	1.310	1.320	1.280	1.320	46,000	1.3058	1.54%
2021-02-26	0	1.300	1.280	1.300	1.260	1.310	506,000	648,155	1.2809	1.300	1.280	1.300	1.260	1.310	506,000	1.2809	-2.99%
2021-02-25	0	1.340	1.290	1.340	1.260	1.340	1,045,000	1,356,365	1.2980	1.340	1.290	1.340	1.260	1.340	1,045,000	1.2980	1.52%
2021-02-24	0	1.320	1.310	1.320	1.250	1.360	820,420	1,063,585	1.2964	1.320	1.310	1.320	1.250	1.360	820,420	1.2964	-2.94%
2021-02-23	0	1.360	1.350	1.360	1.300	1.360	805,500	1,056,170	1.3112	1.360	1.350	1.360	1.300	1.360	805,500	1.3112	1.49%
2021-02-22	0	1.340	1.310	1.340	1.300	1.360	263,000	351,305	1.3358	1.340	1.310	1.340	1.300	1.360	263,000	1.3358	-1.47%
2021-02-19	0	1.360	1.360	1.370	1.300	1.370	363,000	483,240	1.3312	1.360	1.360	1.370	1.300	1.370	363,000	1.3312	1.49%
2021-02-18	0	1.340	1.330	1.340	1.320	1.390	298,000	405,860	1.3619	1.340	1.330	1.340	1.320	1.390	298,000	1.3619	-2.90%
2021-02-17	0	1.380	1.370	1.390	1.350	1.410	1,201,800	1,660,816	1.3819	1.380	1.370	1.390	1.350	1.410	1,201,800	1.3819	2.99%
2021-02-16	0	1.340	1.340	1.360	1.300	1.360	385,500	512,530	1.3295	1.340	1.340	1.360	1.300	1.360	385,500	1.3295	1.52%
2021-02-11	0	1.320	1.320	1.340	1.290	1.340	206,500	271,500	1.3148	1.320	1.320	1.340	1.290	1.340	206,500	1.3148	0.00%
2021-02-10	0	1.320	1.270	1.320	1.280	1.320	283,500	367,965	1.2979	1.320	1.270	1.320	1.280	1.320	283,500	1.2979	0.76%
2021-02-09	0	1.310	1.310	1.340	1.300	1.360	399,500	525,230	1.3147	1.310	1.310	1.340	1.300	1.360	399,500	1.3147	0.77%
2021-02-08	0	1.300	1.290	1.300	1.180	1.310	1,079,500	1,375,660	1.2743	1.300	1.290	1.300	1.180	1.310	1,079,500	1.2743	10.17%
2021-02-05	0	1.180	1.180	1.200	1.160	1.220	171,500	205,270	1.1969	1.180	1.180	1.200	1.160	1.220	171,500	1.1969	-0.84%
2021-02-04	0	1.190	1.160	1.200	1.160	1.200	15,500	18,240	1.1768	1.190	1.160	1.200	1.160	1.200	15,500	1.1768	2.59%
2021-02-03	0	1.160	1.160	1.180	1.130	1.180	102,000	118,710	1.1638	1.160	1.160	1.180	1.130	1.180	102,000	1.1638	-0.85%
2021-02-02	0	1.170	1.150	1.180	1.170	1.180	122,500	143,850	1.1743	1.170	1.150	1.180	1.170	1.180	122,500	1.1743	-1.68%
2021-02-01	0	1.190	1.170	1.190	1.170	1.190	198,500	233,670	1.1772	1.190	1.170	1.190	1.170	1.190	198,500	1.1772	-1.65%
2021-01-29	0	1.210	1.160	1.210	1.190	1.220	224,000	270,830	1.2091	1.210	1.160	1.210	1.190	1.220	224,000	1.2091	-0.82%
2021-01-28	0	1.220	1.200	1.220	1.180	1.250	489,502	587,957	1.2011	1.220	1.200	1.220	1.180	1.250	489,502	1.2011	-4.69%
2021-01-27	0	1.280	1.260	1.280	1.210	1.280	362,500	448,655	1.2377	1.280	1.260	1.280	1.210	1.280	362,500	1.2377	0.00%
2021-01-26	0	1.280	1.250	1.280	1.260	1.370	496,000	645,960	1.3023	1.280	1.250	1.280	1.260	1.370	496,000	1.3023	-4.48%
2021-01-25	0	1.340	1.290	1.340	1.240	1.350	737,000	936,775	1.2711	1.340	1.290	1.340	1.240	1.350	737,000	1.2711	3.08%
2021-01-22	0	1.300	1.300	1.310	1.180	1.450	6,191,000	8,325,195	1.3447	1.300	1.300	1.310	1.180	1.450	6,191,000	1.3447	10.17%
2021-01-21	0	1.180	1.180	1.190	1.140	1.190	274,000	321,270	1.1725	1.180	1.180	1.190	1.140	1.190	274,000	1.1725	1.72%
2021-01-20	0	1.160	1.140	1.160	1.110	1.170	430,500	491,560	1.1418	1.160	1.140	1.160	1.110	1.170	430,500	1.1418	0.00%
2021-01-19	0	1.160	1.140	1.160	1.120	1.160	378,500	433,905	1.1464	1.160	1.140	1.160	1.120	1.160	378,500	1.1464	0.87%
2021-01-18	0	1.150	1.150	1.160	1.070	1.180	2,819,500	3,164,070	1.1222	1.150	1.150	1.160	1.070	1.180	2,819,500	1.1222	7.48%
2021-01-15	0	1.070	1.040	1.070	1.050	1.070	259,000	273,480	1.0559	1.070	1.040	1.070	1.050	1.070	259,000	1.0559	0.94%
2021-01-14	0	1.060	1.060	1.070	1.030	1.070	1,342,500	1,418,355	1.0565	1.060	1.060	1.070	1.030	1.070	1,342,500	1.0565	0.00%
2021-01-13	0	1.060	1.040	1.060	1.040	1.060	565,000	592,020	1.0478	1.060	1.040	1.060	1.040	1.060	565,000	1.0478	0.95%
2021-01-12	0	1.050	1.040	1.050	1.020	1.050	303,500	316,600	1.0432	1.050	1.040	1.050	1.020	1.050	303,500	1.0432	1.94%
2021-01-11	0	1.030	1.020	1.030	1.010	1.070	653,000	673,130	1.0308	1.030	1.020	1.030	1.010	1.070	653,000	1.0308	0.00%
2021-01-08	0	1.030	1.020	1.050	1.010	1.060	502,000	517,265	1.0304	1.030	1.020	1.050	1.010	1.060	502,000	1.0304	-2.83%
2021-01-07	0	1.060	1.050	1.060	1.040	1.070	265,000	280,100	1.0570	1.060	1.050	1.060	1.040	1.070	265,000	1.0570	-1.85%
2021-01-06	0	1.080	1.050	1.080	1.040	1.080	832,733	881,589	1.0587	1.080	1.050	1.080	1.040	1.080	832,733	1.0587	1.89%
2021-01-05	0	1.060	1.030	1.060	1.030	1.060	221,000	230,450	1.0428	1.060	1.030	1.060	1.030	1.060	221,000	1.0428	-0.93%
2021-01-04	0	1.070	1.050	1.070	1.050	1.080	117,500	125,070	1.0644	1.070	1.050	1.070	1.050	1.080	117,500	1.0644	1.90%
2020-12-31	0	1.050	1.050	1.090	1.030	1.080	1,190,500	1,254,310	1.0536	1.050	1.050	1.090	1.030	1.080	1,190,500	1.0536	0.96%
2020-12-30	0	1.040	1.030	1.040	1.030	1.050	150,000	155,405	1.0360	1.040	1.030	1.040	1.030	1.050	150,000	1.0360	-0.95%
2020-12-29	0	1.050	1.040	1.050	1.030	1.050	238,500	247,900	1.0394	1.050	1.040	1.050	1.030	1.050	238,500	1.0394	0.96%
2020-12-28	0	1.040	1.020	1.040	1.020	1.040	205,000	211,355	1.0310	1.040	1.020	1.040	1.020	1.040	205,000	1.0310	0.00%
2020-12-24	0	1.040	1.040	1.050	1.040	1.040	8,500	8,840	1.0400	1.040	1.040	1.050	1.040	1.040	8,500	1.0400	-0.95%
2020-12-23	0	1.050	1.030	1.060	1.030	1.050	138,500	143,410	1.0355	1.050	1.030	1.060	1.030	1.050	138,500	1.0355	0.96%
2020-12-22	0	1.040	1.030	1.040	1.030	1.050	213,000	220,475	1.0351	1.040	1.030	1.040	1.030	1.050	213,000	1.0351	-1.89%
2020-12-21	0	1.060	1.050	1.060	1.020	1.070	930,000	983,890	1.0579	1.060	1.050	1.060	1.020	1.070	930,000	1.0579	2.91%
2020-12-18	0	1.030	1.030	1.070	1.030	1.070	622,500	644,760	1.0358	1.030	1.030	1.070	1.030	1.070	622,500	1.0358	-2.83%
2020-12-17	0	1.060	1.050	1.060	1.040	1.060	181,500	190,030	1.0470	1.060	1.050	1.060	1.040	1.060	181,500	1.0470	2.91%
2020-12-16	0	1.030	1.030	1.040	1.030	1.050	156,500	162,740	1.0399	1.030	1.030	1.040	1.030	1.050	156,500	1.0399	-0.96%
2020-12-15	0	1.040	1.030	1.040	1.010	1.040	214,500	221,430	1.0323	1.040	1.030	1.040	1.010	1.040	214,500	1.0323	0.00%
2020-12-14	0	1.040	1.040	1.050	1.030	1.060	248,000	260,200	1.0492	1.040	1.040	1.050	1.030	1.060	248,000	1.0492	-0.95%
2020-12-11	0	1.050	1.040	1.050	1.030	1.050	116,000	120,525	1.0390	1.050	1.040	1.050	1.030	1.050	116,000	1.0390	1.94%
2020-12-10	0	1.030	1.030	1.040	1.030	1.040	60,500	62,705	1.0364	1.030	1.030	1.040	1.030	1.040	60,500	1.0364	-0.96%
2020-12-09	0	1.040	1.030	1.040	1.030	1.040	127,124	131,752	1.0364	1.040	1.030	1.040	1.030	1.040	127,124	1.0364	-0.95%
2020-12-08	0	1.050	1.040	1.050	1.030	1.050	311,500	325,055	1.0435	1.050	1.040	1.050	1.030	1.050	311,500	1.0435	0.00%
2020-12-07	0	1.050	1.040	1.050	1.020	1.050	620,500	645,065	1.0396	1.050	1.040	1.050	1.020	1.050	620,500	1.0396	0.00%
2020-12-04	0	1.050	1.040	1.050	1.020	1.050	169,500	175,210	1.0337	1.050	1.040	1.050	1.020	1.050	169,500	1.0337	0.00%
2020-12-03	0	1.050	1.050	1.060	1.040	1.060	302,000	317,140	1.0501	1.050	1.050	1.060	1.040	1.060	302,000	1.0501	0.00%
2020-12-02	0	1.050	1.030	1.050	1.030	1.050	547,500	567,740	1.0370	1.050	1.030	1.050	1.030	1.050	547,500	1.0370	0.96%
2020-12-01	0	1.040	1.030	1.040	1.000	1.040	597,500	611,560	1.0235	1.040	1.030	1.040	1.000	1.040	597,500	1.0235	6.12%
2020-11-30	0	0.980	0.980	1.000	0.980	1.130	6,622,569	6,577,170	0.9931	0.980	0.980	1.000	0.980	1.130	6,622,569	0.9931	-10.91%
2020-11-27	0	1.100	1.080	1.100	1.040	1.130	911,500	1,002,300	1.0996	1.100	1.080	1.100	1.040	1.130	911,500	1.0996	5.77%
2020-11-26	0	1.040	1.040	1.060	1.040	1.060	150,000	157,500	1.0500	1.040	1.040	1.060	1.040	1.060	150,000	1.0500	-0.95%
2020-11-25	0	1.050	1.050	1.060	1.020	1.060	1,041,000	1,085,930	1.0432	1.050	1.050	1.060	1.020	1.060	1,041,000	1.0432	1.94%
2020-11-24	0	1.030	1.030	1.040	1.020	1.040	344,500	355,400	1.0316	1.030	1.030	1.040	1.020	1.040	344,500	1.0316	0.00%
2020-11-23	0	1.030	1.020	1.040	1.020	1.030	306,500	315,275	1.0286	1.030	1.020	1.040	1.020	1.030	306,500	1.0286	0.00%
2020-11-20	0	1.030	1.020	1.040	1.020	1.040	222,000	226,840	1.0218	1.030	1.020	1.040	1.020	1.040	222,000	1.0218	-0.96%
2020-11-19	0	1.040	1.020	1.040	1.010	1.040	2,055,800	2,094,980	1.0191	1.040	1.020	1.040	1.010	1.040	2,055,800	1.0191	1.96%
2020-11-18	0	1.020	1.020	1.030	1.020	1.040	224,500	231,320	1.0304	1.020	1.020	1.030	1.020	1.040	224,500	1.0304	-0.97%
2020-11-17	0	1.030	1.020	1.030	1.020	1.040	267,000	274,440	1.0279	1.030	1.020	1.030	1.020	1.040	267,000	1.0279	0.00%
2020-11-16	0	1.030	1.030	1.040	1.030	1.040	218,500	225,270	1.0310	1.030	1.030	1.040	1.030	1.040	218,500	1.0310	-0.96%
2020-11-13	0	1.040	1.030	1.040	1.020	1.040	108,500	112,300	1.0350	1.040	1.030	1.040	1.020	1.040	108,500	1.0350	0.00%
2020-11-12	0	1.040	1.030	1.040	1.020	1.040	60,500	62,265	1.0292	1.040	1.030	1.040	1.020	1.040	60,500	1.0292	-0.95%
2020-11-11	0	1.050	1.030	1.050	1.010	1.050	852,000	878,340	1.0309	1.050	1.030	1.050	1.010	1.050	852,000	1.0309	2.94%
2020-11-10	0	1.020	1.020	1.030	1.020	1.080	1,005,500	1,065,840	1.0600	1.020	1.020	1.030	1.020	1.080	1,005,500	1.0600	-0.97%
2020-11-09	0	1.030	1.020	1.030	1.010	1.030	232,500	237,070	1.0197	1.030	1.020	1.030	1.010	1.030	232,500	1.0197	1.98%
2020-11-06	0	1.010	1.010	1.030	1.010	1.030	190,500	194,630	1.0217	1.010	1.010	1.030	1.010	1.030	190,500	1.0217	-1.94%
2020-11-05	0	1.030	1.030	1.040	1.010	1.030	446,500	458,290	1.0264	1.030	1.030	1.040	1.010	1.030	446,500	1.0264	1.98%
2020-11-04	0	1.010	1.000	1.020	1.010	1.020	529,000	535,775	1.0128	1.010	1.000	1.020	1.010	1.020	529,000	1.0128	-1.94%
2020-11-03	0	1.030	1.030	1.040	1.020	1.030	488,000	502,410	1.0295	1.030	1.030	1.040	1.020	1.030	488,000	1.0295	-0.96%
2020-11-02	0	1.040	1.030	1.040	1.020	1.050	566,500	586,830	1.0359	1.040	1.030	1.040	1.020	1.050	566,500	1.0359	1.96%
2020-10-30	0	1.020	1.020	1.030	1.010	1.050	828,500	851,790	1.0281	1.020	1.020	1.030	1.010	1.050	828,500	1.0281	-0.97%
2020-10-29	0	1.030	1.020	1.030	0.970	1.030	2,369,000	2,400,130	1.0131	1.030	1.020	1.030	0.970	1.030	2,369,000	1.0131	5.10%
2020-10-28	0	0.980	0.970	0.980	0.900	1.130	24,393,000	23,753,635	0.9738	0.980	0.970	0.980	0.900	1.130	24,393,000	0.9738	-13.27%
2020-10-27	0	1.130	1.120	1.130	1.130	1.150	139,500	158,565	1.1367	1.130	1.120	1.130	1.130	1.150	139,500	1.1367	0.00%
2020-10-23	0	1.130	1.130	1.140	1.130	1.150	270,000	306,470	1.1351	1.130	1.130	1.140	1.130	1.150	270,000	1.1351	-0.88%
2020-10-22	0	1.140	1.140	1.150	1.130	1.170	986,000	1,129,620	1.1457	1.140	1.140	1.150	1.130	1.170	986,000	1.1457	-3.39%
2020-10-21	0	1.180	1.170	1.180	1.150	1.190	420,500	493,415	1.1734	1.180	1.170	1.180	1.150	1.190	420,500	1.1734	0.00%
2020-10-20	0	1.180	1.160	1.180	1.160	1.190	88,000	103,525	1.1764	1.180	1.160	1.180	1.160	1.190	88,000	1.1764	0.00%
2020-10-19	0	1.180	1.170	1.180	1.160	1.210	108,000	126,440	1.1707	1.180	1.170	1.180	1.160	1.210	108,000	1.1707	-0.84%
2020-10-16	0	1.190	1.160	1.190	1.150	1.190	125,500	145,730	1.1612	1.190	1.160	1.190	1.150	1.190	125,500	1.1612	0.85%
2020-10-15	0	1.180	1.150	1.180	1.150	1.180	54,000	62,765	1.1623	1.180	1.150	1.180	1.150	1.180	54,000	1.1623	-0.84%
2020-10-14	0	1.190	1.160	1.190	1.150	1.190	26,000	30,560	1.1754	1.190	1.160	1.190	1.150	1.190	26,000	1.1754	1.71%
2020-10-12	0	1.170	1.140	1.170	1.130	1.170	147,500	169,665	1.1503	1.170	1.140	1.170	1.130	1.170	147,500	1.1503	3.54%
2020-10-09	0	1.130	1.130	1.170	1.130	1.190	1,142,500	1,313,020	1.1493	1.130	1.130	1.170	1.130	1.190	1,142,500	1.1493	-5.04%
2020-10-08	0	1.190	1.160	1.190	1.160	1.190	146,500	172,585	1.1781	1.190	1.160	1.190	1.160	1.190	146,500	1.1781	-0.83%
2020-10-07	0	1.200	1.170	1.200	1.160	1.200	359,500	422,595	1.1755	1.200	1.170	1.200	1.160	1.200	359,500	1.1755	0.84%
2020-10-06	0	1.190	1.170	1.190	1.170	1.200	224,000	264,035	1.1787	1.190	1.170	1.190	1.170	1.200	224,000	1.1787	-0.83%
2020-10-05	0	1.200	1.190	1.200	1.170	1.210	244,000	290,435	1.1903	1.200	1.190	1.200	1.170	1.210	244,000	1.1903	1.69%
2020-09-30	0	1.180	1.180	1.200	1.180	1.200	41,000	49,010	1.1954	1.180	1.180	1.200	1.180	1.200	41,000	1.1954	-1.67%
2020-09-29	0	1.200	1.180	1.200	1.180	1.200	324,500	383,810	1.1828	1.200	1.180	1.200	1.180	1.200	324,500	1.1828	0.00%
2020-09-28	0	1.200	1.200	1.210	1.170	1.250	119,500	143,360	1.1997	1.200	1.200	1.210	1.170	1.250	119,500	1.1997	1.69%
2020-09-25	0	1.180	1.170	1.180	1.170	1.230	231,500	274,720	1.1867	1.180	1.170	1.180	1.170	1.230	231,500	1.1867	-4.07%
2020-09-24	0	1.230	1.190	1.230	1.180	1.240	174,000	209,040	1.2014	1.230	1.190	1.230	1.180	1.240	174,000	1.2014	-0.81%
2020-09-23	0	1.240	1.220	1.240	1.200	1.240	331,500	405,035	1.2218	1.240	1.220	1.240	1.200	1.240	331,500	1.2218	2.48%
2020-09-22	0	1.210	1.190	1.220	1.180	1.210	242,000	287,580	1.1883	1.210	1.190	1.220	1.180	1.210	242,000	1.1883	-0.82%
2020-09-21	0	1.220	1.200	1.220	1.150	1.230	531,000	635,060	1.1960	1.220	1.200	1.220	1.150	1.230	531,000	1.1960	2.52%
2020-09-18	0	1.190	1.190	1.200	1.190	1.210	850,000	1,016,125	1.1954	1.190	1.190	1.200	1.190	1.210	850,000	1.1954	-1.65%
2020-09-17	0	1.210	1.200	1.210	1.200	1.230	237,000	287,085	1.2113	1.210	1.200	1.210	1.200	1.230	237,000	1.2113	-1.63%
2020-09-16	0	1.230	1.210	1.230	1.210	1.240	236,500	289,820	1.2255	1.230	1.210	1.230	1.210	1.240	236,500	1.2255	0.00%
2020-09-15	0	1.230	1.220	1.230	1.210	1.240	610,500	744,780	1.2200	1.230	1.220	1.230	1.210	1.240	610,500	1.2200	-0.81%
2020-09-14	0	1.240	1.240	1.250	1.230	1.250	144,000	179,665	1.2477	1.240	1.240	1.250	1.230	1.250	144,000	1.2477	-0.80%
2020-09-11	0	1.250	1.230	1.260	-	-	0	0	-	1.250	1.230	1.260	-	-	0	-	0.00%
2020-09-10	0	1.250	1.230	1.250	1.220	1.260	1,270,500	1,571,745	1.2371	1.250	1.230	1.250	1.220	1.260	1,270,500	1.2371	-0.79%
2020-09-09	0	1.260	1.230	1.260	1.220	1.260	366,500	450,395	1.2289	1.260	1.230	1.260	1.220	1.260	366,500	1.2289	2.44%
2020-09-08	0	1.230	1.220	1.240	1.210	1.240	295,000	360,590	1.2223	1.230	1.220	1.240	1.210	1.240	295,000	1.2223	0.00%
2020-09-07	0	1.230	1.230	1.260	1.210	1.250	489,500	600,075	1.2259	1.230	1.230	1.260	1.210	1.250	489,500	1.2259	-3.15%
2020-09-04	0	1.270	1.230	1.270	1.220	1.270	579,000	713,695	1.2326	1.270	1.230	1.270	1.220	1.270	579,000	1.2326	0.00%
2020-09-03	0	1.270	1.250	1.270	1.230	1.270	281,500	353,835	1.2570	1.270	1.250	1.270	1.230	1.270	281,500	1.2570	0.79%
2020-09-02	0	1.260	1.230	1.270	1.230	1.260	517,000	641,265	1.2404	1.260	1.230	1.270	1.230	1.260	517,000	1.2404	-1.56%
2020-09-01	0	1.280	1.250	1.290	1.240	1.280	556,000	697,105	1.2538	1.280	1.250	1.290	1.240	1.280	556,000	1.2538	0.00%
2020-08-31	0	1.280	1.260	1.280	1.260	1.300	945,000	1,208,520	1.2789	1.280	1.260	1.280	1.260	1.300	945,000	1.2789	-1.54%
2020-08-28	0	1.300	1.280	1.300	1.290	1.340	427,500	558,125	1.3056	1.300	1.280	1.300	1.290	1.340	427,500	1.3056	-1.52%
2020-08-27	0	1.320	1.310	1.320	1.250	1.330	339,000	436,785	1.2885	1.320	1.310	1.320	1.250	1.330	339,000	1.2885	1.54%
2020-08-26	0	1.300	1.280	1.300	1.260	1.300	799,500	1,017,800	1.2730	1.300	1.280	1.300	1.260	1.300	799,500	1.2730	0.78%
2020-08-25	0	1.290	1.290	1.300	1.270	1.310	498,000	641,285	1.2877	1.290	1.290	1.300	1.270	1.310	498,000	1.2877	0.78%
2020-08-24	0	1.280	1.270	1.280	1.250	1.290	1,340,500	1,703,635	1.2709	1.280	1.270	1.280	1.250	1.290	1,340,500	1.2709	-2.29%
2020-08-21	0	1.310	1.310	1.320	1.290	1.370	2,020,000	2,682,450	1.3279	1.310	1.310	1.320	1.290	1.370	2,020,000	1.3279	-5.07%
2020-08-20	0	1.380	1.370	1.380	1.360	1.450	1,660,000	2,301,195	1.3863	1.380	1.370	1.380	1.360	1.450	1,660,000	1.3863	-3.50%
2020-08-19	0	1.430	1.430	1.440	1.350	1.460	4,085,500	5,773,335	1.4131	1.430	1.430	1.440	1.350	1.460	4,085,500	1.4131	0.70%
2020-08-18	0	1.420	1.410	1.420	1.190	1.450	24,285,000	32,998,390	1.3588	1.420	1.410	1.420	1.190	1.450	24,285,000	1.3588	20.34%
2020-08-17	0	1.180	1.180	1.190	1.050	1.270	52,261,000	58,859,662	1.1263	1.180	1.180	1.190	1.050	1.270	52,261,000	1.1263	-0.84%
2020-08-14	0	1.190	1.190	1.200	1.190	1.290	9,477,000	11,458,155	1.2090	1.190	1.190	1.200	1.190	1.290	9,477,000	1.2090	-8.46%
2020-08-13	0	1.300	1.290	1.300	1.290	1.430	11,524,500	15,450,040	1.3406	1.300	1.290	1.300	1.290	1.430	11,524,500	1.3406	-9.72%
2020-08-12	0	1.440	1.410	1.440	1.400	1.480	2,571,000	3,647,490	1.4187	1.440	1.410	1.440	1.400	1.480	2,571,000	1.4187	-4.00%
2020-08-11	0	1.500	1.470	1.500	1.450	1.520	1,496,500	2,216,975	1.4814	1.500	1.470	1.500	1.450	1.520	1,496,500	1.4814	0.00%
2020-08-10	0	1.500	1.480	1.500	1.440	1.500	566,000	838,790	1.4820	1.500	1.480	1.500	1.440	1.500	566,000	1.4820	2.74%
2020-08-07	0	1.460	1.450	1.470	1.450	1.480	548,500	803,315	1.4646	1.460	1.450	1.470	1.450	1.480	548,500	1.4646	-1.35%
2020-08-06	0	1.480	1.470	1.490	1.470	1.520	398,500	594,445	1.4917	1.480	1.470	1.490	1.470	1.520	398,500	1.4917	-0.67%
2020-08-05	0	1.490	1.480	1.490	1.470	1.550	4,416,000	6,600,040	1.4946	1.490	1.480	1.490	1.470	1.550	4,416,000	1.4946	-3.87%
2020-08-04	0	1.550	1.530	1.550	1.530	1.570	668,000	1,032,760	1.5460	1.550	1.530	1.550	1.530	1.570	668,000	1.5460	-1.27%
2020-08-03	0	1.570	1.570	1.590	1.550	1.600	263,000	413,345	1.5717	1.570	1.570	1.590	1.550	1.600	263,000	1.5717	-1.87%
2020-07-31	0	1.600	1.580	1.600	1.580	1.620	143,000	227,710	1.5924	1.600	1.580	1.600	1.580	1.620	143,000	1.5924	1.27%
2020-07-30	0	1.580	1.580	1.630	1.580	1.630	247,000	394,060	1.5954	1.580	1.580	1.630	1.580	1.630	247,000	1.5954	0.00%
2020-07-29	0	1.580	1.580	1.600	1.530	1.650	810,500	1,285,280	1.5858	1.580	1.580	1.600	1.530	1.650	810,500	1.5858	-1.86%
2020-07-28	0	1.610	1.610	1.620	1.600	1.630	154,000	247,670	1.6082	1.610	1.610	1.620	1.600	1.630	154,000	1.6082	-0.62%
2020-07-27	0	1.620	1.610	1.620	1.600	1.630	232,000	375,325	1.6178	1.620	1.610	1.620	1.600	1.630	232,000	1.6178	-4.71%
2020-07-24	0	1.700	1.610	1.700	1.610	1.700	396,000	643,345	1.6246	1.700	1.610	1.700	1.610	1.700	396,000	1.6246	2.41%
2020-07-23	0	1.660	1.660	1.670	1.650	1.740	156,500	260,945	1.6674	1.660	1.660	1.670	1.650	1.740	156,500	1.6674	0.00%
2020-07-22	0	1.660	1.650	1.690	1.640	1.700	346,500	576,410	1.6635	1.660	1.650	1.690	1.640	1.700	346,500	1.6635	-2.92%
2020-07-21	0	1.710	1.700	1.710	1.670	1.710	109,500	184,770	1.6874	1.710	1.700	1.710	1.670	1.710	109,500	1.6874	1.79%
2020-07-20	0	1.680	1.650	1.700	1.660	1.720	82,500	139,425	1.6900	1.680	1.650	1.700	1.660	1.720	82,500	1.6900	0.00%
2020-07-17	0	1.680	1.670	1.700	1.660	1.710	107,500	180,865	1.6825	1.680	1.670	1.700	1.660	1.710	107,500	1.6825	0.60%
2020-07-16	0	1.670	1.670	1.680	1.650	1.730	633,000	1,060,825	1.6759	1.670	1.670	1.680	1.650	1.730	633,000	1.6759	-4.02%
2020-07-15	0	1.740	1.740	1.770	1.730	1.750	130,500	227,385	1.7424	1.740	1.740	1.770	1.730	1.750	130,500	1.7424	-1.69%
2020-07-14	0	1.770	1.740	1.770	1.730	1.840	370,000	648,250	1.7520	1.770	1.740	1.770	1.730	1.840	370,000	1.7520	0.00%
2020-07-13	0	1.770	1.770	1.820	1.770	1.830	223,000	402,540	1.8051	1.770	1.770	1.820	1.770	1.830	223,000	1.8051	-2.21%
2020-07-10	0	1.810	1.810	1.830	1.810	1.850	61,500	112,800	1.8341	1.810	1.810	1.830	1.810	1.850	61,500	1.8341	-2.16%
2020-07-09	0	1.850	1.820	1.850	1.790	1.850	311,500	563,530	1.8091	1.850	1.820	1.850	1.790	1.850	311,500	1.8091	1.65%
2020-07-08	0	1.820	1.810	1.840	1.810	1.870	166,000	303,370	1.8275	1.820	1.810	1.840	1.810	1.870	166,000	1.8275	-3.19%
2020-07-07	0	1.880	1.830	1.880	1.820	1.910	259,000	481,610	1.8595	1.880	1.830	1.880	1.820	1.910	259,000	1.8595	-1.57%
2020-07-06	0	1.910	1.900	1.920	1.810	1.920	667,500	1,238,280	1.8551	1.910	1.900	1.920	1.810	1.920	667,500	1.8551	2.69%
2020-07-03	0	1.860	1.830	1.860	1.810	1.860	79,000	144,460	1.8286	1.860	1.830	1.860	1.810	1.860	79,000	1.8286	0.00%
2020-07-02	0	1.860	1.830	1.860	1.820	1.880	225,000	414,200	1.8409	1.860	1.830	1.860	1.820	1.880	225,000	1.8409	1.09%
2020-06-30	0	1.840	1.810	1.840	1.810	1.870	34,500	63,680	1.8458	1.840	1.810	1.840	1.810	1.870	34,500	1.8458	0.55%
2020-06-29	0	1.830	1.830	1.840	1.820	1.860	169,000	311,435	1.8428	1.830	1.830	1.840	1.820	1.860	169,000	1.8428	-3.17%
2020-06-26	0	1.890	1.860	1.890	1.850	1.900	412,618	773,844	1.8754	1.890	1.860	1.890	1.850	1.900	412,618	1.8754	0.00%
2020-06-24	0	1.890	1.890	1.910	1.890	1.930	260,500	497,030	1.9080	1.890	1.890	1.910	1.890	1.930	260,500	1.9080	-2.58%
2020-06-23	0	1.940	1.940	1.960	1.750	2.060	3,311,500	6,541,505	1.9754	1.940	1.940	1.960	1.750	2.060	3,311,500	1.9754	10.86%
2020-06-22	0	1.750	1.740	1.790	1.750	1.820	40,500	71,605	1.7680	1.750	1.740	1.790	1.750	1.820	40,500	1.7680	-1.69%
2020-06-19	0	1.780	1.780	1.800	1.760	1.830	445,000	799,545	1.7967	1.780	1.780	1.800	1.760	1.830	445,000	1.7967	-3.78%
2020-06-18	0	1.850	1.830	1.880	1.830	1.890	61,000	113,200	1.8557	1.850	1.830	1.880	1.830	1.890	61,000	1.8557	-1.07%
2020-06-17	0	1.870	1.840	1.870	1.840	1.900	65,500	121,090	1.8487	1.870	1.840	1.870	1.840	1.900	65,500	1.8487	-0.53%
2020-06-16	0	1.880	1.830	1.880	1.830	1.910	399,000	745,250	1.8678	1.880	1.830	1.880	1.830	1.910	399,000	1.8678	2.73%
2020-06-15	0	1.830	1.830	1.840	1.830	1.950	358,000	683,830	1.9101	1.830	1.830	1.840	1.830	1.950	358,000	1.9101	-3.17%
2020-06-12	0	1.890	1.870	1.890	1.790	1.900	827,000	1,526,590	1.8459	1.890	1.870	1.890	1.790	1.900	827,000	1.8459	3.85%
2020-06-11	0	1.820	1.800	1.820	1.810	1.840	249,500	456,510	1.8297	1.820	1.800	1.820	1.810	1.840	249,500	1.8297	-0.55%
2020-06-10	0	1.830	1.810	1.830	1.800	1.840	111,500	203,235	1.8227	1.830	1.810	1.830	1.800	1.840	111,500	1.8227	2.81%
2020-06-09	0	1.780	1.780	1.830	1.780	1.830	684,500	1,238,380	1.8092	1.780	1.780	1.830	1.780	1.830	684,500	1.8092	1.14%
2020-06-08	0	1.760	1.730	1.760	1.730	1.800	254,500	443,400	1.7422	1.760	1.730	1.760	1.730	1.800	254,500	1.7422	-1.12%
2020-06-05	0	1.780	1.760	1.780	1.690	1.800	848,500	1,490,500	1.7566	1.780	1.760	1.780	1.690	1.800	848,500	1.7566	5.33%
2020-06-04	0	1.690	1.680	1.710	1.650	1.710	286,000	478,800	1.6741	1.690	1.680	1.710	1.650	1.710	286,000	1.6741	-0.59%
2020-06-03	0	1.700	1.680	1.700	1.660	1.710	346,500	585,995	1.6912	1.700	1.680	1.700	1.660	1.710	346,500	1.6912	1.19%
2020-06-02	0	1.680	1.650	1.690	1.660	1.690	290,000	485,450	1.6740	1.680	1.650	1.690	1.660	1.690	290,000	1.6740	1.82%
2020-06-01	0	1.650	1.640	1.660	1.620	1.660	340,500	559,530	1.6433	1.650	1.640	1.660	1.620	1.660	340,500	1.6433	4.43%
2020-05-29	0	1.580	1.580	1.620	1.580	1.620	79,000	125,825	1.5927	1.580	1.580	1.620	1.580	1.620	79,000	1.5927	-1.25%
2020-05-28	0	1.600	1.580	1.600	1.580	1.610	71,500	114,305	1.5987	1.600	1.580	1.600	1.580	1.610	71,500	1.5987	-0.62%
2020-05-27	0	1.610	1.600	1.610	1.580	1.670	144,500	232,840	1.6113	1.610	1.600	1.610	1.580	1.670	144,500	1.6113	-0.62%
2020-05-26	0	1.620	1.620	1.630	1.600	1.670	303,000	491,425	1.6219	1.620	1.620	1.630	1.600	1.670	303,000	1.6219	-1.22%
2020-05-25	0	1.640	1.620	1.640	1.620	1.690	400,000	656,620	1.6416	1.640	1.620	1.640	1.620	1.690	400,000	1.6416	-2.38%
2020-05-22	0	1.680	1.660	1.690	1.660	1.770	313,000	534,550	1.7078	1.680	1.660	1.690	1.660	1.770	313,000	1.7078	-7.69%
2020-05-21	0	1.820	1.800	1.820	1.730	1.850	1,046,000	1,884,835	1.8019	1.820	1.800	1.820	1.730	1.850	1,046,000	1.8019	-1.09%
2020-05-20	0	1.840	1.810	1.840	1.670	1.840	1,009,000	1,762,595	1.7469	1.840	1.810	1.840	1.670	1.840	1,009,000	1.7469	9.52%
2020-05-19	0	1.680	1.660	1.680	1.580	1.730	956,000	1,564,515	1.6365	1.680	1.660	1.680	1.580	1.730	956,000	1.6365	0.00%
2020-05-18	0	1.680	1.670	1.720	1.610	1.750	570,000	953,945	1.6736	1.680	1.670	1.720	1.610	1.750	570,000	1.6736	1.20%
2020-05-15	0	1.660	1.660	1.670	1.610	1.670	368,000	600,810	1.6326	1.660	1.660	1.670	1.610	1.670	368,000	1.6326	1.22%
2020-05-14	0	1.640	1.620	1.640	1.580	1.640	753,000	1,212,480	1.6102	1.640	1.620	1.640	1.580	1.640	753,000	1.6102	-2.38%
2020-05-13	0	1.680	1.670	1.690	1.680	1.720	231,000	389,580	1.6865	1.680	1.670	1.690	1.680	1.720	231,000	1.6865	-2.33%
2020-05-12	0	1.720	1.700	1.720	1.690	1.740	221,500	379,060	1.7113	1.720	1.700	1.720	1.690	1.740	221,500	1.7113	-0.58%
2020-05-11	0	1.730	1.710	1.740	1.710	1.740	99,000	170,540	1.7226	1.730	1.710	1.740	1.710	1.740	99,000	1.7226	-0.57%
2020-05-08	0	1.740	1.720	1.740	1.680	1.740	201,500	342,515	1.6998	1.740	1.720	1.740	1.680	1.740	201,500	1.6998	1.75%
2020-05-07	0	1.710	1.710	1.740	1.700	1.740	75,000	128,445	1.7126	1.710	1.710	1.740	1.700	1.740	75,000	1.7126	-1.72%
2020-05-06	0	1.740	1.730	1.740	1.730	1.770	191,500	334,400	1.7462	1.740	1.730	1.740	1.730	1.770	191,500	1.7462	-0.57%
2020-05-05	0	1.750	1.740	1.780	1.750	1.800	278,000	493,480	1.7751	1.750	1.740	1.780	1.750	1.800	278,000	1.7751	0.57%
2020-05-04	0	1.740	1.740	1.760	1.700	1.770	151,500	261,670	1.7272	1.740	1.740	1.760	1.700	1.770	151,500	1.7272	-3.87%
2020-04-29	0	1.810	1.780	1.820	1.690	1.820	467,000	815,535	1.7463	1.810	1.780	1.820	1.690	1.820	467,000	1.7463	6.47%
2020-04-28	0	1.700	1.690	1.700	1.680	1.740	239,500	405,940	1.6949	1.700	1.690	1.700	1.680	1.740	239,500	1.6949	0.00%
2020-04-27	0	1.700	1.690	1.730	1.690	1.730	188,000	319,575	1.6999	1.700	1.690	1.730	1.690	1.730	188,000	1.6999	-0.58%
2020-04-24	0	1.710	1.690	1.710	1.700	1.750	330,500	563,175	1.7040	1.710	1.690	1.710	1.700	1.750	330,500	1.7040	0.59%
2020-04-23	0	1.700	1.680	1.700	1.680	1.720	348,500	589,975	1.6929	1.700	1.680	1.700	1.680	1.720	348,500	1.6929	0.59%
2020-04-22	0	1.690	1.700	1.710	1.690	1.750	311,606	531,805	1.7067	1.690	1.700	1.710	1.690	1.750	311,606	1.7067	-3.43%
2020-04-21	0	1.750	1.740	1.750	1.710	1.780	580,500	1,012,765	1.7446	1.750	1.740	1.750	1.710	1.780	580,500	1.7446	-3.31%
2020-04-20	0	1.810	1.790	1.810	1.780	1.810	105,000	188,280	1.7931	1.810	1.790	1.810	1.780	1.810	105,000	1.7931	0.56%
2020-04-17	0	1.800	1.790	1.810	1.780	1.840	412,500	743,840	1.8032	1.800	1.790	1.810	1.780	1.840	412,500	1.8032	0.00%
2020-04-16	0	1.800	1.800	1.820	1.790	1.850	193,000	348,450	1.8054	1.800	1.800	1.820	1.790	1.850	193,000	1.8054	-1.10%
2020-04-15	0	1.820	1.820	1.840	1.820	1.860	210,000	388,365	1.8494	1.820	1.820	1.840	1.820	1.860	210,000	1.8494	-2.15%
2020-04-14	0	1.860	1.850	1.860	1.840	1.890	51,000	95,030	1.8633	1.860	1.850	1.860	1.840	1.890	51,000	1.8633	-0.53%
2020-04-09	0	1.870	1.870	1.880	1.860	1.880	115,000	215,165	1.8710	1.870	1.870	1.880	1.860	1.880	115,000	1.8710	-0.53%
2020-04-08	0	1.880	1.850	1.890	1.850	1.890	153,500	287,115	1.8705	1.880	1.850	1.890	1.850	1.890	153,500	1.8705	-0.53%
2020-04-07	0	1.890	1.890	1.900	1.850	1.890	74,000	138,765	1.8752	1.890	1.890	1.900	1.850	1.890	74,000	1.8752	0.00%
2020-04-06	0	1.890	1.870	1.890	1.870	1.920	615,000	1,158,700	1.8841	1.890	1.870	1.890	1.870	1.920	615,000	1.8841	1.07%
2020-04-03	0	1.870	1.860	1.870	1.830	1.870	232,500	431,965	1.8579	1.870	1.860	1.870	1.830	1.870	232,500	1.8579	1.63%
2020-04-02	0	1.840	1.830	1.840	1.810	1.850	230,500	420,860	1.8259	1.840	1.830	1.840	1.810	1.850	230,500	1.8259	0.55%
2020-04-01	0	1.830	1.800	1.830	1.810	1.840	37,500	68,090	1.8157	1.830	1.800	1.830	1.810	1.840	37,500	1.8157	0.00%
2020-03-31	0	1.830	1.830	1.850	1.820	1.880	144,500	266,035	1.8411	1.830	1.830	1.850	1.820	1.880	144,500	1.8411	-1.61%
2020-03-30	0	1.860	1.820	1.860	1.780	1.900	519,500	955,040	1.8384	1.860	1.820	1.860	1.780	1.900	519,500	1.8384	1.64%
2020-03-27	0	1.830	1.810	1.830	1.810	1.860	420,000	766,125	1.8241	1.830	1.810	1.830	1.810	1.860	420,000	1.8241	0.00%
2020-03-26	0	1.830	1.820	1.830	1.820	1.890	443,000	816,900	1.8440	1.830	1.820	1.830	1.820	1.890	443,000	1.8440	0.00%
2020-03-25	0	1.830	1.820	1.830	1.820	1.870	614,000	1,125,420	1.8329	1.830	1.820	1.830	1.820	1.870	614,000	1.8329	-0.54%
2020-03-24	0	1.840	1.840	1.860	1.810	1.930	474,500	876,370	1.8469	1.840	1.840	1.860	1.810	1.930	474,500	1.8469	-0.54%
2020-03-23	0	1.850	1.840	1.860	1.850	1.920	576,000	1,082,615	1.8795	1.850	1.840	1.860	1.850	1.920	576,000	1.8795	-7.04%
2020-03-20	0	1.990	1.950	1.990	1.930	2.010	447,000	881,420	1.9719	1.990	1.950	1.990	1.930	2.010	447,000	1.9719	2.05%
2020-03-19	0	1.950	1.910	1.950	1.830	2.020	656,500	1,241,695	1.8914	1.950	1.910	1.950	1.830	2.020	656,500	1.8914	-2.50%
2020-03-18	0	2.000	1.980	2.000	1.980	2.130	880,500	1,789,720	2.0326	2.000	1.980	2.000	1.980	2.130	880,500	2.0326	-3.85%
2020-03-17	0	2.080	2.090	2.100	2.030	2.130	516,500	1,083,300	2.0974	2.080	2.090	2.100	2.030	2.130	516,500	2.0974	-2.80%
2020-03-16	0	2.140	2.090	2.140	2.060	2.250	687,000	1,457,970	2.1222	2.140	2.090	2.140	2.060	2.250	687,000	2.1222	-4.04%
2020-03-13	0	2.230	2.220	2.270	2.090	2.320	2,864,500	6,345,675	2.2153	2.230	2.220	2.270	2.090	2.320	2,864,500	2.2153	-0.89%
2020-03-12	0	2.250	2.220	2.250	1.940	2.360	5,479,000	12,144,865	2.2166	2.250	2.220	2.250	1.940	2.360	5,479,000	2.2166	7.14%
2020-03-11	0	2.100	2.090	2.100	2.000	2.110	476,000	984,480	2.0682	2.100	2.090	2.100	2.000	2.110	476,000	2.0682	2.94%
2020-03-10	0	2.040	2.020	2.040	1.950	2.050	1,213,000	2,433,175	2.0059	2.040	2.020	2.040	1.950	2.050	1,213,000	2.0059	0.49%
2020-03-09	0	2.030	2.010	2.050	2.010	2.100	201,000	412,275	2.0511	2.030	2.010	2.050	2.010	2.100	201,000	2.0511	-5.14%
2020-03-06	0	2.140	2.120	2.140	2.100	2.180	283,500	602,445	2.1250	2.140	2.120	2.140	2.100	2.180	283,500	2.1250	-1.38%
2020-03-05	0	2.170	2.150	2.170	2.110	2.190	222,000	477,615	2.1514	2.170	2.150	2.170	2.110	2.190	222,000	2.1514	1.88%
2020-03-04	0	2.130	2.130	2.140	2.120	2.330	5,162,500	11,699,550	2.2663	2.130	2.130	2.140	2.120	2.330	5,162,500	2.2663	-0.93%
2020-03-03	0	2.150	2.150	2.170	2.030	2.200	1,329,500	2,856,195	2.1483	2.150	2.150	2.170	2.030	2.200	1,329,500	2.1483	4.88%
2020-03-02	0	2.050	2.030	2.050	2.000	2.090	199,500	406,405	2.0371	2.050	2.030	2.050	2.000	2.090	199,500	2.0371	1.49%
2020-02-28	0	2.020	2.000	2.020	2.000	2.080	335,000	677,005	2.0209	2.020	2.000	2.020	2.000	2.080	335,000	2.0209	-1.46%
2020-02-27	0	2.050	2.050	2.100	2.050	2.100	994,500	2,049,425	2.0608	2.050	2.050	2.100	2.050	2.100	994,500	2.0608	-0.49%
2020-02-26	0	2.060	2.050	2.060	2.040	2.080	239,500	493,705	2.0614	2.060	2.050	2.060	2.040	2.080	239,500	2.0614	-1.44%
2020-02-25	0	2.090	2.090	2.100	2.040	2.100	257,500	531,880	2.0656	2.090	2.090	2.100	2.040	2.100	257,500	2.0656	-1.88%
2020-02-24	0	2.130	2.110	2.130	2.060	2.130	410,000	858,535	2.0940	2.130	2.110	2.130	2.060	2.130	410,000	2.0940	2.40%
2020-02-21	0	2.080	2.080	2.090	2.060	2.080	60,500	125,340	2.0717	2.080	2.080	2.090	2.060	2.080	60,500	2.0717	-0.95%
2020-02-20	0	2.100	2.080	2.100	2.050	2.110	308,000	638,050	2.0716	2.100	2.080	2.100	2.050	2.110	308,000	2.0716	-1.87%
2020-02-19	0	2.140	2.090	2.150	2.080	2.140	112,500	236,000	2.0978	2.140	2.090	2.150	2.080	2.140	112,500	2.0978	0.00%
2020-02-18	0	2.140	2.120	2.140	-	-	0	0	-	2.140	2.120	2.140	-	-	0	-	0.00%
2020-02-17	0	2.140	2.130	2.140	2.140	2.170	208,000	449,565	2.1614	2.140	2.130	2.140	2.140	2.170	208,000	2.1614	-0.93%
2020-02-14	0	2.160	2.150	2.160	2.150	2.170	84,500	182,320	2.1576	2.160	2.150	2.160	2.150	2.170	84,500	2.1576	-0.46%
2020-02-13	0	2.170	2.150	2.170	2.150	2.170	31,000	66,850	2.1565	2.170	2.150	2.170	2.150	2.170	31,000	2.1565	0.00%
2020-02-12	0	2.170	2.160	2.170	2.160	2.190	264,000	576,225	2.1827	2.170	2.160	2.170	2.160	2.190	264,000	2.1827	-0.91%
2020-02-11	0	2.190	2.170	2.190	2.100	2.210	454,500	990,825	2.1800	2.190	2.170	2.190	2.100	2.210	454,500	2.1800	1.86%
2020-02-10	0	2.150	2.090	2.150	2.100	2.150	87,000	183,975	2.1147	2.150	2.090	2.150	2.100	2.150	87,000	2.1147	0.47%
2020-02-07	0	2.140	2.130	2.140	2.100	2.150	42,500	90,480	2.1289	2.140	2.130	2.140	2.100	2.150	42,500	2.1289	-0.47%
2020-02-06	0	2.150	2.110	2.150	2.090	2.180	68,000	145,910	2.1457	2.150	2.110	2.150	2.090	2.180	68,000	2.1457	0.94%
2020-02-05	0	2.130	2.100	2.130	2.090	2.140	47,000	99,410	2.1151	2.130	2.100	2.130	2.090	2.140	47,000	2.1151	0.95%
2020-02-04	0	2.110	2.100	2.110	2.070	2.130	123,000	259,965	2.1135	2.110	2.100	2.110	2.070	2.130	123,000	2.1135	1.93%
2020-02-03	0	2.070	2.080	2.090	2.070	2.100	92,000	191,630	2.0829	2.070	2.080	2.090	2.070	2.100	92,000	2.0829	-0.48%
2020-01-31	0	2.080	2.040	2.080	2.040	2.100	86,500	178,010	2.0579	2.080	2.040	2.080	2.040	2.100	86,500	2.0579	0.00%
2020-01-30	0	2.080	2.040	2.090	2.000	2.120	725,500	1,478,185	2.0375	2.080	2.040	2.090	2.000	2.120	725,500	2.0375	-1.89%
2020-01-29	0	2.120	2.120	2.140	2.120	2.180	361,000	773,955	2.1439	2.120	2.120	2.140	2.120	2.180	361,000	2.1439	-5.36%
2020-01-24	0	2.240	2.200	2.240	2.180	2.240	31,500	69,220	2.1975	2.240	2.200	2.240	2.180	2.240	31,500	2.1975	1.36%
2020-01-23	0	2.210	2.190	2.210	2.160	2.250	323,000	709,825	2.1976	2.210	2.190	2.210	2.160	2.250	323,000	2.1976	-3.07%
2020-01-22	0	2.280	2.250	2.280	2.230	2.280	162,000	365,640	2.2570	2.280	2.250	2.280	2.230	2.280	162,000	2.2570	0.88%
2020-01-21	0	2.260	2.250	2.260	2.250	2.280	388,000	876,965	2.2602	2.260	2.250	2.260	2.250	2.280	388,000	2.2602	-1.31%
2020-01-20	0	2.290	2.280	2.290	2.290	2.300	164,000	375,960	2.2924	2.290	2.280	2.290	2.290	2.300	164,000	2.2924	0.00%
2020-01-17	0	2.290	2.290	2.300	2.290	2.310	278,328	639,361	2.2971	2.290	2.290	2.300	2.290	2.310	278,328	2.2971	-0.87%
2020-01-16	0	2.310	2.290	2.310	2.280	2.340	99,000	227,840	2.3014	2.310	2.290	2.310	2.280	2.340	99,000	2.3014	0.43%
2020-01-15	0	2.300	2.280	2.300	2.290	2.320	255,000	585,200	2.2949	2.300	2.280	2.300	2.290	2.320	255,000	2.2949	-0.43%
2020-01-14	0	2.310	2.310	2.320	2.300	2.340	142,500	329,840	2.3147	2.310	2.310	2.320	2.300	2.340	142,500	2.3147	-0.43%
2020-01-13	0	2.320	2.310	2.320	2.290	2.330	111,000	257,670	2.3214	2.320	2.310	2.320	2.290	2.330	111,000	2.3214	-0.43%
2020-01-10	0	2.330	2.300	2.330	2.300	2.350	136,500	316,895	2.3216	2.330	2.300	2.330	2.300	2.350	136,500	2.3216	0.43%
2020-01-09	0	2.320	2.300	2.320	2.280	2.340	300,500	689,215	2.2936	2.320	2.300	2.320	2.280	2.340	300,500	2.2936	0.00%
2020-01-08	0	2.320	2.300	2.320	2.280	2.340	167,500	386,090	2.3050	2.320	2.300	2.320	2.280	2.340	167,500	2.3050	0.43%
2020-01-07	0	2.310	2.300	2.330	2.290	2.340	148,000	340,230	2.2989	2.310	2.300	2.330	2.290	2.340	148,000	2.2989	-1.28%
2020-01-06	0	2.340	2.280	2.350	2.280	2.370	145,000	335,845	2.3162	2.340	2.280	2.350	2.280	2.370	145,000	2.3162	-1.68%
2020-01-03	0	2.380	2.350	2.390	2.350	2.450	249,000	588,170	2.3621	2.380	2.350	2.390	2.350	2.450	249,000	2.3621	0.00%
2020-01-02	0	2.380	2.380	2.400	2.370	2.400	118,500	282,935	2.3876	2.380	2.380	2.400	2.370	2.400	118,500	2.3876	-0.83%
2019-12-31	0	2.400	2.370	2.400	2.360	2.460	765,000	1,862,455	2.4346	2.400	2.370	2.400	2.360	2.460	765,000	2.4346	0.84%
2019-12-30	0	2.380	2.360	2.380	2.370	2.420	176,000	420,055	2.3867	2.380	2.360	2.380	2.370	2.420	176,000	2.3867	-0.42%
2019-12-27	0	2.390	2.360	2.390	2.350	2.390	59,500	141,945	2.3856	2.390	2.360	2.390	2.350	2.390	59,500	2.3856	0.00%
2019-12-24	0	2.390	2.350	2.390	2.330	2.390	90,000	212,020	2.3558	2.390	2.350	2.390	2.330	2.390	90,000	2.3558	0.00%
2019-12-23	0	2.390	2.360	2.390	2.340	2.390	10,500	24,855	2.3671	2.390	2.360	2.390	2.340	2.390	10,500	2.3671	0.00%
2019-12-20	0	2.390	2.350	2.390	2.330	2.390	90,500	214,740	2.3728	2.390	2.350	2.390	2.330	2.390	90,500	2.3728	0.42%
2019-12-19	0	2.380	2.360	2.380	2.350	2.390	69,500	165,375	2.3795	2.380	2.360	2.380	2.350	2.390	69,500	2.3795	0.42%
2019-12-18	0	2.370	2.360	2.370	2.360	2.390	108,000	256,890	2.3786	2.370	2.360	2.370	2.360	2.390	108,000	2.3786	-0.42%
2019-12-17	0	2.380	2.370	2.380	2.350	2.390	296,500	703,420	2.3724	2.380	2.370	2.380	2.350	2.390	296,500	2.3724	1.28%
2019-12-16	0	2.350	2.330	2.350	2.320	2.370	151,500	356,610	2.3539	2.350	2.330	2.350	2.320	2.370	151,500	2.3539	0.00%
2019-12-13	0	2.350	2.340	2.360	2.310	2.370	238,500	558,050	2.3398	2.350	2.340	2.360	2.310	2.370	238,500	2.3398	1.29%
2019-12-12	0	2.320	2.310	2.320	2.290	2.360	153,000	353,200	2.3085	2.320	2.310	2.320	2.290	2.360	153,000	2.3085	1.31%
2019-12-11	0	2.290	2.280	2.290	2.280	2.320	94,500	216,195	2.2878	2.290	2.280	2.290	2.280	2.320	94,500	2.2878	-0.43%
2019-12-10	0	2.300	2.280	2.350	-	-	0	0	-	2.300	2.280	2.350	-	-	0	-	0.00%
2019-12-09	0	2.300	2.300	2.310	2.280	2.310	37,500	85,965	2.2924	2.300	2.300	2.310	2.280	2.310	37,500	2.2924	0.88%
2019-12-06	0	2.280	2.280	2.320	2.250	2.340	217,500	502,310	2.3095	2.280	2.280	2.320	2.250	2.340	217,500	2.3095	-2.15%
2019-12-05	0	2.330	2.330	2.390	2.320	2.350	78,500	184,105	2.3453	2.330	2.330	2.390	2.320	2.350	78,500	2.3453	-0.85%
2019-12-04	0	2.350	2.350	2.370	2.280	2.420	35,000	81,790	2.3369	2.350	2.350	2.370	2.280	2.420	35,000	2.3369	-1.26%
2019-12-03	0	2.380	2.290	2.380	2.280	2.380	123,500	284,780	2.3059	2.380	2.290	2.380	2.280	2.380	123,500	2.3059	3.03%
2019-12-02	0	2.310	2.310	2.340	2.310	2.350	51,500	120,985	2.3492	2.310	2.310	2.340	2.310	2.350	51,500	2.3492	-1.70%
2019-11-29	0	2.350	2.310	2.350	2.310	2.430	126,000	294,870	2.3402	2.350	2.310	2.350	2.310	2.430	126,000	2.3402	-2.08%
2019-11-28	0	2.400	2.370	2.400	2.360	2.450	294,000	704,895	2.3976	2.400	2.370	2.400	2.360	2.450	294,000	2.3976	0.00%
2019-11-27	0	2.400	2.400	2.410	2.390	2.440	429,000	1,030,425	2.4019	2.400	2.400	2.410	2.390	2.440	429,000	2.4019	0.00%
2019-11-26	0	2.400	2.400	2.490	2.400	2.490	478,856	1,153,597	2.4091	2.400	2.400	2.490	2.400	2.490	478,856	2.4091	-3.23%
2019-11-25	0	2.480	2.460	2.480	2.450	2.500	126,500	314,615	2.4871	2.480	2.460	2.480	2.450	2.500	126,500	2.4871	0.40%
2019-11-22	0	2.470	2.430	2.470	2.430	2.500	160,000	392,810	2.4551	2.470	2.430	2.470	2.430	2.500	160,000	2.4551	0.41%
2019-11-21	0	2.460	2.430	2.490	2.400	2.460	122,500	296,640	2.4216	2.460	2.430	2.490	2.400	2.460	122,500	2.4216	-1.60%
2019-11-20	0	2.500	2.480	2.500	2.470	2.500	16,000	39,830	2.4894	2.500	2.480	2.500	2.470	2.500	16,000	2.4894	0.40%
2019-11-19	0	2.490	2.490	2.500	2.490	2.540	26,500	66,070	2.4932	2.490	2.490	2.500	2.490	2.540	26,500	2.4932	-1.19%
2019-11-18	0	2.520	2.490	2.520	2.450	2.520	182,000	455,630	2.5035	2.520	2.490	2.520	2.450	2.520	182,000	2.5035	2.02%
2019-11-15	0	2.470	2.470	2.490	2.410	2.470	56,500	138,070	2.4437	2.470	2.470	2.490	2.410	2.470	56,500	2.4437	2.49%
2019-11-14	0	2.410	2.410	2.430	2.400	2.450	158,000	381,180	2.4125	2.410	2.410	2.430	2.400	2.450	158,000	2.4125	-1.63%
2019-11-13	0	2.450	2.450	2.460	2.410	2.490	364,500	892,045	2.4473	2.450	2.450	2.460	2.410	2.490	364,500	2.4473	-2.78%
2019-11-12	0	2.520	2.470	2.520	2.480	2.520	32,500	81,335	2.5026	2.520	2.470	2.520	2.480	2.520	32,500	2.5026	2.02%
2019-11-11	0	2.470	2.460	2.480	2.460	2.550	521,000	1,296,545	2.4886	2.470	2.460	2.480	2.460	2.550	521,000	2.4886	-2.76%
2019-11-08	0	2.540	2.500	2.540	2.460	2.550	423,000	1,064,965	2.5176	2.540	2.500	2.540	2.460	2.550	423,000	2.5176	1.20%
2019-11-07	0	2.510	2.500	2.510	2.440	2.510	150,500	373,895	2.4844	2.510	2.500	2.510	2.440	2.510	150,500	2.4844	0.80%
2019-11-06	0	2.490	2.470	2.490	2.440	2.520	518,500	1,285,830	2.4799	2.490	2.470	2.490	2.440	2.520	518,500	2.4799	1.63%
2019-11-05	0	2.450	2.450	2.460	2.430	2.480	485,500	1,193,285	2.4578	2.450	2.450	2.460	2.430	2.480	485,500	2.4578	0.82%
2019-11-04	0	2.430	2.430	2.440	2.360	2.440	1,191,000	2,866,820	2.4071	2.430	2.430	2.440	2.360	2.440	1,191,000	2.4071	6.11%
2019-11-01	0	2.290	2.250	2.290	2.250	2.300	195,000	443,075	2.2722	2.290	2.250	2.290	2.250	2.300	195,000	2.2722	-0.87%
2019-10-31	0	2.310	2.270	2.310	2.270	2.330	174,000	398,100	2.2879	2.310	2.270	2.310	2.270	2.330	174,000	2.2879	-0.43%
2019-10-30	0	2.320	2.290	2.320	2.300	2.390	458,500	1,060,340	2.3126	2.320	2.290	2.320	2.300	2.390	458,500	2.3126	-2.11%
2019-10-29	0	2.370	2.350	2.380	2.330	2.410	40,000	94,085	2.3521	2.370	2.350	2.380	2.330	2.410	40,000	2.3521	0.42%
2019-10-28	0	2.360	2.360	2.380	2.260	2.420	710,000	1,690,440	2.3809	2.360	2.360	2.380	2.260	2.420	710,000	2.3809	3.06%
2019-10-25	0	2.290	2.290	2.300	2.210	2.300	257,500	586,210	2.2765	2.290	2.290	2.300	2.210	2.300	257,500	2.2765	1.78%
2019-10-24	0	2.250	2.240	2.250	2.210	2.260	207,500	462,805	2.2304	2.250	2.240	2.250	2.210	2.260	207,500	2.2304	0.90%
2019-10-23	0	2.230	2.210	2.230	2.200	2.300	119,000	264,450	2.2223	2.230	2.210	2.230	2.200	2.300	119,000	2.2223	1.36%
2019-10-22	0	2.200	2.200	2.210	2.190	2.230	175,000	386,545	2.2088	2.200	2.200	2.210	2.190	2.230	175,000	2.2088	0.00%
2019-10-21	0	2.200	2.200	2.230	2.200	2.230	519,000	1,147,335	2.2107	2.200	2.200	2.230	2.200	2.230	519,000	2.2107	-1.35%
2019-10-18	0	2.230	2.220	2.230	2.220	2.260	198,000	443,885	2.2418	2.230	2.220	2.230	2.220	2.260	198,000	2.2418	0.90%
2019-10-17	0	2.210	2.210	2.220	2.200	2.230	108,000	239,335	2.2161	2.210	2.210	2.220	2.200	2.230	108,000	2.2161	-1.34%
2019-10-16	0	2.240	2.240	2.250	2.210	2.260	189,500	421,930	2.2265	2.240	2.240	2.250	2.210	2.260	189,500	2.2265	1.36%
2019-10-15	0	2.210	2.210	2.230	2.200	2.260	143,500	319,500	2.2265	2.210	2.210	2.230	2.200	2.260	143,500	2.2265	-1.78%
2019-10-14	0	2.250	2.240	2.250	2.230	2.260	85,000	190,660	2.2431	2.250	2.240	2.250	2.230	2.260	85,000	2.2431	1.35%
2019-10-11	0	2.220	2.210	2.220	2.190	2.260	481,000	1,068,020	2.2204	2.220	2.210	2.220	2.190	2.260	481,000	2.2204	0.91%
2019-10-10	0	2.200	2.180	2.200	2.180	2.240	183,000	400,275	2.1873	2.200	2.180	2.200	2.180	2.240	183,000	2.1873	0.92%
2019-10-09	0	2.180	2.180	2.200	2.180	2.230	94,000	205,365	2.1847	2.180	2.180	2.200	2.180	2.230	94,000	2.1847	0.00%
2019-10-08	0	2.180	2.180	2.200	2.180	2.250	239,500	527,790	2.2037	2.180	2.180	2.200	2.180	2.250	239,500	2.2037	-0.46%
2019-10-04	0	2.190	2.190	2.210	2.180	2.260	380,500	837,375	2.2007	2.190	2.190	2.210	2.180	2.260	380,500	2.2007	-0.90%
2019-10-03	0	2.210	2.210	2.230	2.200	2.260	130,500	290,350	2.2249	2.210	2.210	2.230	2.200	2.260	130,500	2.2249	-0.45%
2019-10-02	0	2.220	2.220	2.240	2.200	2.250	262,500	583,925	2.2245	2.220	2.220	2.240	2.200	2.250	262,500	2.2245	0.45%
2019-09-30	0	2.210	2.210	2.240	2.210	2.250	108,500	241,345	2.2244	2.210	2.210	2.240	2.210	2.250	108,500	2.2244	0.00%
2019-09-27	0	2.210	2.210	2.220	2.200	2.280	313,500	696,185	2.2207	2.210	2.210	2.220	2.200	2.280	313,500	2.2207	-0.90%
2019-09-26	0	2.230	2.230	2.270	2.230	2.270	92,000	206,985	2.2498	2.230	2.230	2.270	2.230	2.270	92,000	2.2498	-1.76%
2019-09-25	0	2.270	2.220	2.310	2.220	2.350	500,500	1,121,200	2.2402	2.270	2.220	2.310	2.220	2.350	500,500	2.2402	0.00%
2019-09-24	0	2.270	2.270	2.280	2.270	2.300	63,500	144,735	2.2793	2.270	2.270	2.280	2.270	2.300	63,500	2.2793	-0.87%
2019-09-23	0	2.290	2.290	2.310	2.280	2.370	218,000	501,310	2.2996	2.290	2.290	2.310	2.280	2.370	218,000	2.2996	-0.43%
2019-09-20	0	2.300	2.300	2.350	2.280	2.330	422,500	970,250	2.2964	2.300	2.300	2.350	2.280	2.330	422,500	2.2964	0.00%
2019-09-19	0	2.300	2.290	2.300	2.280	2.330	341,000	783,475	2.2976	2.300	2.290	2.300	2.280	2.330	341,000	2.2976	0.44%
2019-09-18	0	2.290	2.290	2.300	2.290	2.340	201,500	464,260	2.3040	2.290	2.290	2.300	2.290	2.340	201,500	2.3040	-0.87%
2019-09-17	0	2.310	2.300	2.330	2.300	2.360	275,000	638,785	2.3229	2.310	2.300	2.330	2.300	2.360	275,000	2.3229	-2.12%
2019-09-16	0	2.360	2.350	2.370	2.320	2.420	228,000	536,865	2.3547	2.360	2.350	2.370	2.320	2.420	228,000	2.3547	-1.26%
2019-09-13	0	2.390	2.390	2.420	2.310	2.450	216,000	514,095	2.3801	2.390	2.390	2.420	2.310	2.450	216,000	2.3801	3.02%
2019-09-12	0	2.320	2.310	2.350	2.280	2.330	274,500	633,255	2.3069	2.320	2.310	2.350	2.280	2.330	274,500	2.3069	0.87%
2019-09-11	0	2.300	2.300	2.350	2.290	2.350	157,500	364,035	2.3113	2.300	2.300	2.350	2.290	2.350	157,500	2.3113	0.00%
2019-09-10	0	2.300	2.300	2.310	2.300	2.330	329,500	760,185	2.3071	2.300	2.300	2.310	2.300	2.330	329,500	2.3071	0.00%
2019-09-09	0	2.300	2.290	2.300	2.290	2.350	557,500	1,289,120	2.3123	2.300	2.290	2.300	2.290	2.350	557,500	2.3123	0.00%
2019-09-06	0	2.300	2.300	2.350	2.300	2.360	177,000	410,510	2.3193	2.300	2.300	2.350	2.300	2.360	177,000	2.3193	-0.43%
2019-09-05	0	2.310	2.310	2.320	2.280	2.370	147,500	342,090	2.3193	2.310	2.310	2.320	2.280	2.370	147,500	2.3193	-0.43%
2019-09-04	0	2.320	2.320	2.330	2.260	2.360	347,500	800,750	2.3043	2.320	2.320	2.330	2.260	2.360	347,500	2.3043	2.20%
2019-09-03	0	2.270	2.270	2.290	2.250	2.310	342,898	780,973	2.2776	2.270	2.270	2.290	2.250	2.310	342,898	2.2776	0.44%
2019-09-02	0	2.260	2.250	2.280	2.220	2.340	716,500	1,623,875	2.2664	2.260	2.250	2.280	2.220	2.340	716,500	2.2664	-2.59%
2019-08-30	0	2.320	2.310	2.350	2.310	2.390	319,555	745,230	2.3321	2.320	2.310	2.350	2.310	2.390	319,555	2.3321	0.00%
2019-08-29	0	2.320	2.320	2.340	2.320	2.390	808,500	1,894,635	2.3434	2.320	2.320	2.340	2.320	2.390	808,500	2.3434	-2.52%
2019-08-28	0	2.380	2.380	2.390	2.370	2.470	289,500	692,950	2.3936	2.380	2.380	2.390	2.370	2.470	289,500	2.3936	-1.65%
2019-08-27	0	2.420	2.390	2.450	2.370	2.450	367,000	887,485	2.4182	2.420	2.390	2.450	2.370	2.450	367,000	2.4182	0.41%
2019-08-26	0	2.410	2.410	2.430	2.340	2.430	622,500	1,480,657	2.3786	2.410	2.410	2.430	2.340	2.430	622,500	2.3786	-2.43%
2019-08-23	0	2.470	2.460	2.480	2.460	2.570	734,500	1,827,605	2.4882	2.470	2.460	2.480	2.460	2.570	734,500	2.4882	-2.37%
2019-08-22	0	2.530	2.510	2.540	2.510	2.600	423,500	1,071,520	2.5302	2.530	2.510	2.540	2.510	2.600	423,500	2.5302	-1.94%
2019-08-21	0	2.580	2.570	2.590	2.580	2.740	3,386,000	9,010,150	2.6610	2.580	2.570	2.590	2.580	2.740	3,386,000	2.6610	-4.44%
2019-08-20	0	2.700	2.700	2.720	2.540	2.760	6,562,500	17,768,230	2.7075	2.700	2.700	2.720	2.540	2.760	6,562,500	2.7075	6.30%
2019-08-19	0	2.540	2.530	2.540	2.280	2.560	3,110,000	7,700,370	2.4760	2.540	2.530	2.540	2.280	2.560	3,110,000	2.4760	9.96%
2019-08-16	0	2.310	2.300	2.310	2.280	2.340	667,500	1,537,355	2.3032	2.310	2.300	2.310	2.280	2.340	667,500	2.3032	0.43%
2019-08-15	0	2.300	2.300	2.310	2.240	2.310	949,500	2,161,190	2.2761	2.300	2.300	2.310	2.240	2.310	949,500	2.2761	1.32%
2019-08-14	0	2.270	2.270	2.300	2.270	2.360	586,500	1,349,245	2.3005	2.270	2.270	2.300	2.270	2.360	586,500	2.3005	-2.58%
2019-08-13	0	2.330	2.310	2.330	2.200	2.340	2,903,500	6,531,850	2.2496	2.330	2.310	2.330	2.200	2.340	2,903,500	2.2496	0.00%
2019-08-12	0	2.330	2.320	2.350	2.310	2.440	1,058,000	2,493,545	2.3568	2.330	2.320	2.350	2.310	2.440	1,058,000	2.3568	-1.27%
2019-08-09	0	2.360	2.340	2.360	2.310	2.380	487,000	1,143,520	2.3481	2.360	2.340	2.360	2.310	2.380	487,000	2.3481	-0.42%
2019-08-08	0	2.370	2.350	2.370	2.330	2.370	64,000	150,665	2.3541	2.370	2.350	2.370	2.330	2.370	64,000	2.3541	1.72%
2019-08-07	0	2.330	2.330	2.340	2.290	2.360	474,000	1,101,985	2.3249	2.330	2.330	2.340	2.290	2.360	474,000	2.3249	0.00%
2019-08-06	0	2.330	2.330	2.340	2.260	2.330	1,220,000	2,806,760	2.3006	2.330	2.330	2.340	2.260	2.330	1,220,000	2.3006	-2.10%
2019-08-05	0	2.380	2.370	2.380	2.360	2.400	824,500	1,958,940	2.3759	2.380	2.370	2.380	2.360	2.400	824,500	2.3759	-2.46%
2019-08-02	0	2.440	2.410	2.440	2.390	2.470	485,500	1,176,725	2.4237	2.440	2.410	2.440	2.390	2.470	485,500	2.4237	-0.41%
2019-08-01	0	2.450	2.430	2.450	2.410	2.500	381,000	930,545	2.4424	2.450	2.430	2.450	2.410	2.500	381,000	2.4424	-2.00%
2019-07-31	0	2.500	2.490	2.500	2.470	2.500	230,500	572,050	2.4818	2.500	2.490	2.500	2.470	2.500	230,500	2.4818	0.00%
2019-07-30	0	2.500	2.490	2.500	2.480	2.500	88,000	219,615	2.4956	2.500	2.490	2.500	2.480	2.500	88,000	2.4956	0.81%
2019-07-29	0	2.480	2.470	2.490	2.460	2.540	250,500	621,405	2.4807	2.480	2.470	2.490	2.460	2.540	250,500	2.4807	-1.20%
2019-07-26	0	2.510	2.510	2.540	2.500	2.550	182,500	460,225	2.5218	2.510	2.510	2.540	2.500	2.550	182,500	2.5218	-1.57%
2019-07-25	0	2.550	2.530	2.560	2.530	2.590	195,500	500,050	2.5578	2.550	2.530	2.560	2.530	2.590	195,500	2.5578	-1.54%
2019-07-24	0	2.590	2.560	2.590	2.560	2.600	206,500	532,600	2.5792	2.590	2.560	2.590	2.560	2.600	206,500	2.5792	1.17%
2019-07-23	0	2.560	2.550	2.570	2.500	2.570	811,500	2,060,360	2.5390	2.560	2.550	2.570	2.500	2.570	811,500	2.5390	2.40%
2019-07-22	0	2.500	2.500	2.510	2.470	2.600	784,000	1,967,765	2.5099	2.500	2.500	2.510	2.470	2.600	784,000	2.5099	-0.40%
2019-07-19	0	2.510	2.500	2.520	2.490	2.520	1,407,500	3,518,915	2.5001	2.510	2.500	2.520	2.490	2.520	1,407,500	2.5001	0.40%
2019-07-18	0	2.500	2.490	2.500	2.490	2.520	256,500	642,520	2.5050	2.500	2.490	2.500	2.490	2.520	256,500	2.5050	-0.40%
2019-07-17	0	2.510	2.510	2.520	2.490	2.530	137,000	344,385	2.5138	2.510	2.510	2.520	2.490	2.530	137,000	2.5138	-0.40%
2019-07-16	0	2.520	2.510	2.520	2.490	2.530	219,500	550,530	2.5081	2.520	2.510	2.520	2.490	2.530	219,500	2.5081	-0.40%
2019-07-15	0	2.530	2.510	2.530	2.500	2.530	160,500	403,715	2.5154	2.530	2.510	2.530	2.500	2.530	160,500	2.5154	-0.39%
2019-07-12	0	2.540	2.520	2.540	2.470	2.540	761,000	1,904,355	2.5024	2.540	2.520	2.540	2.470	2.540	761,000	2.5024	0.40%
2019-07-11	0	2.530	2.520	2.530	2.510	2.550	212,000	535,345	2.5252	2.530	2.520	2.530	2.510	2.550	212,000	2.5252	0.40%
2019-07-10	0	2.520	2.520	2.540	2.520	2.560	871,000	2,200,680	2.5266	2.520	2.520	2.540	2.520	2.560	871,000	2.5266	-1.56%
2019-07-09	0	2.560	2.540	2.560	2.530	2.570	176,500	449,310	2.5457	2.560	2.540	2.560	2.530	2.570	176,500	2.5457	0.79%
2019-07-08	0	2.540	2.530	2.560	2.530	2.590	405,500	1,034,670	2.5516	2.540	2.530	2.560	2.530	2.590	405,500	2.5516	0.00%
2019-07-05	0	2.540	2.540	2.550	2.540	2.580	613,500	1,565,020	2.5510	2.540	2.540	2.550	2.540	2.580	613,500	2.5510	-0.39%
2019-07-04	0	2.550	2.550	2.560	2.540	2.580	183,500	468,970	2.5557	2.550	2.550	2.560	2.540	2.580	183,500	2.5557	-0.78%
2019-07-03	0	2.570	2.550	2.570	2.530	2.570	211,000	540,605	2.5621	2.570	2.550	2.570	2.530	2.570	211,000	2.5621	0.39%
2019-07-02	0	2.560	2.560	2.570	2.550	2.580	194,000	497,235	2.5631	2.560	2.560	2.570	2.550	2.580	194,000	2.5631	0.00%
2019-06-28	0	2.560	2.530	2.560	2.520	2.580	392,000	996,795	2.5428	2.560	2.530	2.560	2.520	2.580	392,000	2.5428	0.39%
2019-06-27	0	2.550	2.550	2.560	2.530	2.560	286,500	729,090	2.5448	2.550	2.550	2.560	2.530	2.560	286,500	2.5448	0.79%
2019-06-26	0	2.530	2.530	2.550	2.530	2.570	296,000	752,860	2.5434	2.530	2.530	2.550	2.530	2.570	296,000	2.5434	-1.17%
2019-06-25	0	2.560	2.550	2.560	2.530	2.570	328,000	835,320	2.5467	2.560	2.550	2.560	2.530	2.570	328,000	2.5467	-0.39%
2019-06-24	0	2.570	2.560	2.580	2.560	2.620	271,500	701,415	2.5835	2.570	2.560	2.580	2.560	2.620	271,500	2.5835	-0.39%
2019-06-21	0	2.580	2.560	2.600	2.550	2.630	369,500	953,420	2.5803	2.580	2.560	2.600	2.550	2.630	369,500	2.5803	-1.15%
2019-06-20	0	2.610	2.600	2.620	2.570	2.640	281,500	732,670	2.6027	2.610	2.600	2.620	2.570	2.640	281,500	2.6027	-1.51%
2019-06-19	0	2.650	2.620	2.650	2.610	2.660	895,000	2,353,430	2.6295	2.650	2.620	2.650	2.610	2.660	895,000	2.6295	-0.38%
2019-06-18	0	2.660	2.610	2.660	2.610	2.720	228,500	602,515	2.6368	2.660	2.610	2.660	2.610	2.720	228,500	2.6368	0.00%
2019-06-17	0	2.660	2.650	2.670	2.640	2.720	869,000	2,333,050	2.6848	2.660	2.650	2.670	2.640	2.720	869,000	2.6848	2.31%
2019-06-14	0	2.600	2.600	2.610	2.600	2.660	261,500	684,115	2.6161	2.600	2.600	2.610	2.600	2.660	261,500	2.6161	-0.76%
2019-06-13	0	2.620	2.620	2.660	2.620	2.690	229,000	602,380	2.6305	2.620	2.620	2.660	2.620	2.690	229,000	2.6305	-2.96%
2019-06-12	0	2.700	2.670	2.700	2.630	2.710	243,500	648,440	2.6630	2.700	2.670	2.700	2.630	2.710	243,500	2.6630	-0.37%
2019-06-11	0	2.710	2.700	2.710	2.640	2.730	254,500	687,380	2.7009	2.710	2.700	2.710	2.640	2.730	254,500	2.7009	0.37%
2019-06-10	0	2.700	2.690	2.710	2.630	2.720	327,500	875,580	2.6735	2.700	2.690	2.710	2.630	2.720	327,500	2.6735	2.66%
2019-06-06	0	2.630	2.610	2.660	2.570	2.650	339,000	883,595	2.6065	2.630	2.610	2.660	2.570	2.650	339,000	2.6065	-0.38%
2019-06-05	0	2.640	2.600	2.640	2.550	2.640	205,000	532,435	2.5972	2.640	2.600	2.640	2.550	2.640	205,000	2.5972	1.15%
2019-06-04	0	2.610	2.600	2.610	2.530	2.630	277,000	718,085	2.5924	2.610	2.600	2.610	2.530	2.630	277,000	2.5924	0.00%
2019-06-03	0	2.610	2.600	2.610	2.520	2.620	428,500	1,106,765	2.5829	2.610	2.600	2.610	2.520	2.620	428,500	2.5829	1.16%
2019-05-31	0	2.580	2.560	2.580	2.560	2.590	120,000	308,285	2.5690	2.580	2.560	2.580	2.560	2.590	120,000	2.5690	-1.53%
2019-05-30	0	2.620	2.610	2.630	2.580	2.630	294,500	766,610	2.6031	2.620	2.610	2.630	2.580	2.630	294,500	2.6031	-1.50%
2019-05-29	0	2.660	2.650	2.660	2.600	2.660	718,500	1,901,245	2.6461	2.660	2.650	2.660	2.600	2.660	718,500	2.6461	0.38%
2019-05-28	0	2.650	2.690	2.710	2.560	2.710	1,152,489	3,039,417	2.6373	2.650	2.690	2.710	2.560	2.710	1,152,489	2.6373	1.53%
2019-05-27	0	2.610	2.600	2.610	2.520	2.630	535,000	1,383,100	2.5852	2.610	2.600	2.610	2.520	2.630	535,000	2.5852	0.38%
2019-05-24	0	2.600	2.580	2.600	2.530	2.600	424,500	1,087,925	2.5628	2.600	2.580	2.600	2.530	2.600	424,500	2.5628	1.96%
2019-05-23	0	2.550	2.550	2.570	2.540	2.580	542,000	1,385,885	2.5570	2.550	2.550	2.570	2.540	2.580	542,000	2.5570	-1.16%
2019-05-22	0	2.580	2.570	2.590	2.550	2.600	367,000	944,675	2.5740	2.580	2.570	2.590	2.550	2.600	367,000	2.5740	0.39%
2019-05-21	0	2.570	2.560	2.570	2.560	2.640	364,500	941,715	2.5836	2.570	2.560	2.570	2.560	2.640	364,500	2.5836	-1.53%
2019-05-20	0	2.610	2.600	2.610	2.570	2.610	581,000	1,499,775	2.5814	2.610	2.600	2.610	2.570	2.610	581,000	2.5814	-0.38%
2019-05-17	0	2.620	2.610	2.620	2.610	2.660	240,000	633,040	2.6377	2.620	2.610	2.620	2.610	2.660	240,000	2.6377	-0.76%
2019-05-16	0	2.640	2.630	2.640	2.630	2.690	477,000	1,262,120	2.6460	2.640	2.630	2.640	2.630	2.690	477,000	2.6460	-1.12%
2019-05-15	0	2.670	2.660	2.670	2.660	2.690	456,500	1,218,590	2.6694	2.670	2.660	2.670	2.660	2.690	456,500	2.6694	0.38%
2019-05-14	0	2.660	2.650	2.660	2.650	2.710	476,500	1,273,015	2.6716	2.660	2.650	2.660	2.650	2.710	476,500	2.6716	-2.21%
2019-05-10	0	2.720	2.710	2.720	2.710	2.800	452,000	1,235,900	2.7343	2.720	2.710	2.720	2.710	2.800	452,000	2.7343	0.00%
2019-05-09	0	2.720	2.720	2.760	2.690	2.760	1,107,500	3,020,685	2.7275	2.720	2.720	2.760	2.690	2.760	1,107,500	2.7275	-1.81%
2019-05-08	0	2.770	2.750	2.790	2.730	2.790	741,000	2,042,865	2.7569	2.770	2.750	2.790	2.730	2.790	741,000	2.7569	-0.36%
2019-05-07	0	2.780	2.770	2.780	2.760	2.790	252,000	698,295	2.7710	2.780	2.770	2.780	2.760	2.790	252,000	2.7710	1.09%
2019-05-06	0	2.750	2.750	2.800	2.740	2.900	1,449,500	4,035,500	2.7841	2.750	2.750	2.800	2.740	2.900	1,449,500	2.7841	-4.84%
2019-05-03	0	2.890	2.880	2.900	2.880	2.940	154,000	446,515	2.8994	2.890	2.880	2.900	2.880	2.940	154,000	2.8994	0.35%
2019-05-02	0	2.880	2.880	2.890	2.880	2.940	89,500	259,005	2.8939	2.880	2.880	2.890	2.880	2.940	89,500	2.8939	-0.69%
2019-04-30	0	2.900	2.900	2.910	2.890	2.940	54,000	156,640	2.9007	2.900	2.900	2.910	2.890	2.940	54,000	2.9007	-0.34%
2019-04-29	0	2.910	2.900	2.940	2.900	2.960	151,000	441,325	2.9227	2.910	2.900	2.940	2.900	2.960	151,000	2.9227	-1.36%
2019-04-26	0	2.950	2.930	2.950	2.900	2.950	260,000	761,230	2.9278	2.950	2.930	2.950	2.900	2.950	260,000	2.9278	0.68%
2019-04-25	0	2.930	2.920	2.930	2.920	3.030	438,000	1,303,200	2.9753	2.930	2.920	2.930	2.920	3.030	438,000	2.9753	-3.93%
2019-04-24	0	3.050	3.040	3.050	2.890	3.090	3,145,000	9,472,550	3.0119	3.050	3.040	3.050	2.890	3.090	3,145,000	3.0119	4.10%
2019-04-23	0	2.930	2.890	2.930	2.810	2.930	812,500	2,335,630	2.8746	2.930	2.890	2.930	2.810	2.930	812,500	2.8746	3.90%
2019-04-18	0	2.820	2.820	2.830	2.820	2.880	860,500	2,437,260	2.8324	2.820	2.820	2.830	2.820	2.880	860,500	2.8324	-1.05%
2019-04-17	0	2.850	2.850	2.860	2.840	2.900	359,000	1,029,475	2.8676	2.850	2.850	2.860	2.840	2.900	359,000	2.8676	-0.35%
2019-04-16	0	2.860	2.860	2.870	2.850	2.880	216,500	619,690	2.8623	2.860	2.860	2.870	2.850	2.880	216,500	2.8623	-0.69%
2019-04-15	0	2.880	2.860	2.880	2.860	2.920	502,000	1,451,135	2.8907	2.880	2.860	2.880	2.860	2.920	502,000	2.8907	0.70%
2019-04-12	0	2.860	2.850	2.860	2.840	2.970	859,500	2,484,920	2.8911	2.860	2.850	2.860	2.840	2.970	859,500	2.8911	0.35%
2019-04-11	0	2.850	2.850	2.860	2.850	2.910	414,000	1,186,375	2.8656	2.850	2.850	2.860	2.850	2.910	414,000	2.8656	-2.06%
2019-04-10	0	2.910	2.900	2.910	2.860	2.920	436,500	1,261,875	2.8909	2.910	2.900	2.910	2.860	2.920	436,500	2.8909	-0.68%
2019-04-09	0	2.930	2.900	2.930	2.910	2.970	348,000	1,019,845	2.9306	2.930	2.900	2.930	2.910	2.970	348,000	2.9306	-1.01%
2019-04-08	0	2.960	2.950	2.960	2.950	3.000	332,500	986,835	2.9679	2.960	2.950	2.960	2.950	3.000	332,500	2.9679	-0.67%
2019-04-04	0	2.980	2.970	2.980	2.960	3.000	521,000	1,551,115	2.9772	2.980	2.970	2.980	2.960	3.000	521,000	2.9772	-0.67%
2019-04-03	0	3.000	2.990	3.000	2.920	3.010	1,153,500	3,423,050	2.9675	3.000	2.990	3.000	2.920	3.010	1,153,500	2.9675	1.01%
2019-04-02	0	2.970	2.960	2.980	2.860	3.050	2,338,000	6,949,805	2.9725	2.970	2.960	2.980	2.860	3.050	2,338,000	2.9725	3.48%
2019-04-01	0	2.870	2.850	2.870	2.800	2.880	668,000	1,896,705	2.8394	2.870	2.850	2.870	2.800	2.880	668,000	2.8394	1.41%
2019-03-29	0	2.830	2.800	2.830	2.760	2.840	500,000	1,403,830	2.8077	2.830	2.800	2.830	2.760	2.840	500,000	2.8077	-0.35%
2019-03-28	0	2.840	2.800	2.840	2.790	2.880	322,000	911,055	2.8294	2.840	2.800	2.840	2.790	2.880	322,000	2.8294	-1.05%
2019-03-27	0	2.870	2.860	2.870	2.780	2.890	598,976	1,697,532	2.8341	2.870	2.860	2.870	2.780	2.890	598,976	2.8341	4.36%
2019-03-26	0	2.750	2.770	2.790	2.740	2.800	148,506	410,401	2.7635	2.750	2.770	2.790	2.740	2.800	148,506	2.7635	0.36%
2019-03-25	0	2.740	2.740	2.770	2.730	2.790	504,500	1,390,370	2.7559	2.740	2.740	2.770	2.730	2.790	504,500	2.7559	-2.14%
2019-03-22	0	2.800	2.780	2.800	2.770	2.840	798,003	2,229,708	2.7941	2.800	2.780	2.800	2.770	2.840	798,003	2.7941	-0.36%
2019-03-21	0	2.810	2.810	2.830	2.800	2.870	430,500	1,215,677	2.8239	2.810	2.810	2.830	2.800	2.870	430,500	2.8239	-1.40%
2019-03-20	0	2.850	2.850	2.860	2.840	2.910	573,500	1,637,965	2.8561	2.850	2.850	2.860	2.840	2.910	573,500	2.8561	-1.04%
2019-03-19	0	2.880	2.880	2.890	2.880	2.940	269,500	779,710	2.8932	2.880	2.880	2.890	2.880	2.940	269,500	2.8932	-1.37%
2019-03-18	0	2.920	2.910	2.930	2.890	2.940	271,500	791,860	2.9166	2.920	2.910	2.930	2.890	2.940	271,500	2.9166	1.39%
2019-03-15	0	2.880	2.870	2.910	2.870	2.960	1,112,500	3,237,985	2.9105	2.880	2.870	2.910	2.870	2.960	1,112,500	2.9105	-1.03%
2019-03-14	0	2.910	2.910	2.940	2.900	2.940	160,000	467,580	2.9224	2.910	2.910	2.940	2.900	2.940	160,000	2.9224	0.00%
2019-03-13	0	2.910	2.910	2.930	2.900	2.970	601,500	1,754,715	2.9172	2.910	2.910	2.930	2.900	2.970	601,500	2.9172	-1.02%
2019-03-12	0	2.940	2.940	2.960	2.930	3.000	370,000	1,097,745	2.9669	2.940	2.940	2.960	2.930	3.000	370,000	2.9669	-1.67%
2019-03-11	0	2.990	2.950	2.990	2.880	3.000	925,500	2,725,915	2.9453	2.990	2.950	2.990	2.880	3.000	925,500	2.9453	2.05%
2019-03-08	0	2.930	2.900	2.920	2.890	3.040	1,358,500	3,991,920	2.9385	2.930	2.900	2.920	2.890	3.040	1,358,500	2.9385	-3.62%
2019-03-07	0	3.040	3.000	3.040	2.990	3.090	630,500	1,911,710	3.0321	3.040	3.000	3.040	2.990	3.090	630,500	3.0321	-1.30%
2019-03-06	0	3.080	3.050	3.080	3.030	3.100	908,000	2,779,915	3.0616	3.080	3.050	3.080	3.030	3.100	908,000	3.0616	1.32%
2019-03-05	0	3.040	3.030	3.060	2.940	3.120	1,436,500	4,390,135	3.0561	3.040	3.030	3.060	2.940	3.120	1,436,500	3.0561	1.67%
2019-03-04	0	2.990	2.970	2.990	2.910	3.030	1,347,500	4,005,835	2.9728	2.990	2.970	2.990	2.910	3.030	1,347,500	2.9728	1.36%
2019-03-01	0	2.950	2.950	2.960	2.940	2.970	427,000	1,261,460	2.9542	2.950	2.950	2.960	2.940	2.970	427,000	2.9542	-1.67%
2019-02-28	0	3.000	2.980	3.000	2.970	3.040	526,500	1,582,305	3.0053	3.000	2.980	3.000	2.970	3.040	526,500	3.0053	-0.66%
2019-02-27	0	3.020	3.010	3.020	2.890	3.030	3,576,500	10,556,715	2.9517	3.020	3.010	3.020	2.890	3.030	3,576,500	2.9517	-0.66%
2019-02-26	0	3.040	3.010	3.040	3.010	3.130	579,387	1,764,984	3.0463	3.040	3.010	3.040	3.010	3.130	579,387	3.0463	-2.25%
2019-02-25	0	3.110	3.100	3.110	3.040	3.140	1,634,500	5,057,185	3.0940	3.110	3.100	3.110	3.040	3.140	1,634,500	3.0940	0.97%
2019-02-22	0	3.080	3.080	3.100	3.050	3.120	958,000	2,961,167	3.0910	3.080	3.080	3.100	3.050	3.120	958,000	3.0910	-0.32%
2019-02-21	0	3.090	3.080	3.090	3.070	3.140	673,000	2,086,017	3.0996	3.090	3.080	3.090	3.070	3.140	673,000	3.0996	-1.28%
2019-02-20	0	3.130	3.100	3.130	3.060	3.190	959,548	3,003,550	3.1302	3.130	3.100	3.130	3.060	3.190	959,548	3.1302	-0.32%
2019-02-19	0	3.140	3.120	3.140	2.920	3.150	3,239,336	9,940,733	3.0688	3.140	3.120	3.140	2.920	3.150	3,239,336	3.0688	7.53%
2019-02-18	0	2.920	2.900	2.930	2.800	2.930	1,454,000	4,166,930	2.8658	2.920	2.900	2.930	2.800	2.930	1,454,000	2.8658	3.18%
2019-02-15	0	2.830	2.800	2.830	2.780	2.850	827,000	2,317,065	2.8018	2.830	2.800	2.830	2.780	2.850	827,000	2.8018	-1.05%
2019-02-14	0	2.860	2.850	2.890	2.860	2.910	517,500	1,490,505	2.8802	2.860	2.850	2.890	2.860	2.910	517,500	2.8802	-1.38%
2019-02-13	0	2.900	2.890	2.900	2.890	2.940	1,103,000	3,212,210	2.9122	2.900	2.890	2.900	2.890	2.940	1,103,000	2.9122	-0.34%
2019-02-12	0	2.910	2.890	2.930	2.880	2.930	387,000	1,122,145	2.8996	2.910	2.890	2.930	2.880	2.930	387,000	2.8996	-0.34%
2019-02-11	0	2.920	2.910	2.930	2.800	2.950	604,000	1,743,760	2.8870	2.920	2.910	2.930	2.800	2.950	604,000	2.8870	3.18%
2019-02-08	0	2.830	2.820	2.830	2.750	2.880	452,000	1,269,230	2.8080	2.830	2.820	2.830	2.750	2.880	452,000	2.8080	-1.05%
2019-02-04	0	2.860	2.840	2.860	2.750	2.880	499,500	1,417,670	2.8382	2.860	2.840	2.860	2.750	2.880	499,500	2.8382	2.14%
2019-02-01	0	2.800	2.760	2.800	2.670	2.800	337,000	930,860	2.7622	2.800	2.760	2.800	2.670	2.800	337,000	2.7622	0.36%
2019-01-31	0	2.790	2.770	2.800	2.770	2.820	270,782	756,316	2.7931	2.790	2.770	2.800	2.770	2.820	270,782	2.7931	-1.06%
2019-01-30	0	2.820	2.810	2.820	2.780	2.870	495,500	1,406,302	2.8381	2.820	2.810	2.820	2.780	2.870	495,500	2.8381	0.36%
2019-01-29	0	2.810	2.780	2.810	2.760	2.820	363,500	1,012,795	2.7862	2.810	2.780	2.810	2.760	2.820	363,500	2.7862	-0.71%
2019-01-28	0	2.830	2.810	2.850	2.770	2.890	470,000	1,332,145	2.8344	2.830	2.810	2.850	2.770	2.890	470,000	2.8344	0.71%
2019-01-25	0	2.810	2.800	2.820	2.740	2.820	341,000	948,205	2.7807	2.810	2.800	2.820	2.740	2.820	341,000	2.7807	1.81%
2019-01-24	0	2.760	2.760	2.770	2.750	2.810	503,500	1,399,900	2.7803	2.760	2.760	2.770	2.750	2.810	503,500	2.7803	0.00%
2019-01-23	0	2.760	2.750	2.790	2.730	2.820	295,952	817,107	2.7609	2.760	2.750	2.790	2.730	2.820	295,952	2.7609	-1.43%
2019-01-22	0	2.800	2.780	2.810	2.750	2.900	2,019,500	5,720,765	2.8328	2.800	2.780	2.810	2.750	2.900	2,019,500	2.8328	-1.75%
2019-01-21	0	2.850	2.840	2.850	2.580	2.860	2,018,000	5,528,565	2.7396	2.850	2.840	2.850	2.580	2.860	2,018,000	2.7396	8.78%
2019-01-18	0	2.620	2.610	2.620	2.570	2.640	540,500	1,403,005	2.5958	2.620	2.610	2.620	2.570	2.640	540,500	2.5958	0.00%
2019-01-17	0	2.620	2.600	2.620	2.600	2.640	185,000	485,130	2.6223	2.620	2.600	2.620	2.600	2.640	185,000	2.6223	-0.76%
2019-01-16	0	2.640	2.640	2.650	2.560	2.670	1,105,500	2,906,020	2.6287	2.640	2.640	2.650	2.560	2.670	1,105,500	2.6287	3.13%
2019-01-15	0	2.560	2.560	2.580	2.530	2.600	635,500	1,626,685	2.5597	2.560	2.560	2.580	2.530	2.600	635,500	2.5597	0.39%
2019-01-14	0	2.550	2.540	2.550	2.540	2.580	353,500	902,635	2.5534	2.550	2.540	2.550	2.540	2.580	353,500	2.5534	0.39%
2019-01-11	0	2.540	2.540	2.560	2.510	2.590	1,010,500	2,559,980	2.5334	2.540	2.540	2.560	2.510	2.590	1,010,500	2.5334	-0.78%
2019-01-10	0	2.560	2.550	2.580	2.540	2.610	529,500	1,360,220	2.5689	2.560	2.550	2.580	2.540	2.610	529,500	2.5689	0.00%
2019-01-09	0	2.560	2.550	2.560	2.550	2.650	671,500	1,721,620	2.5638	2.560	2.550	2.560	2.550	2.650	671,500	2.5638	-1.16%
2019-01-08	0	2.590	2.580	2.600	2.570	2.620	296,500	767,975	2.5901	2.590	2.580	2.600	2.570	2.620	296,500	2.5901	0.78%
2019-01-07	0	2.570	2.560	2.610	2.560	2.680	897,500	2,333,970	2.6005	2.570	2.560	2.610	2.560	2.680	897,500	2.6005	-2.28%
2019-01-04	0	2.630	2.630	2.670	2.630	2.680	71,000	187,310	2.6382	2.630	2.630	2.670	2.630	2.680	71,000	2.6382	-1.13%
2019-01-03	0	2.660	2.620	2.660	2.640	2.690	107,500	285,815	2.6587	2.660	2.620	2.660	2.640	2.690	107,500	2.6587	-0.37%
2019-01-02	0	2.670	2.630	2.670	2.640	2.700	364,500	972,715	2.6686	2.670	2.630	2.670	2.640	2.700	364,500	2.6686	-1.11%
2018-12-31	0	2.700	2.700	2.710	2.550	2.710	1,631,277	4,349,577	2.6664	2.700	2.700	2.710	2.550	2.710	1,631,277	2.6664	3.45%
2018-12-28	0	2.610	2.560	2.610	2.540	2.620	858,004	2,203,515	2.5682	2.610	2.560	2.610	2.540	2.620	858,004	2.5682	0.77%
2018-12-27	0	2.590	2.580	2.590	2.580	2.670	181,060	472,107	2.6075	2.590	2.580	2.590	2.580	2.670	181,060	2.6075	-0.38%
2018-12-24	0	2.600	2.590	2.600	2.580	2.630	280,500	728,629	2.5976	2.600	2.590	2.600	2.580	2.630	280,500	2.5976	-0.76%
2018-12-21	0	2.620	2.620	2.640	2.620	2.650	378,000	995,955	2.6348	2.620	2.620	2.640	2.620	2.650	378,000	2.6348	-1.50%
2018-12-20	0	2.660	2.650	2.700	2.640	2.700	459,000	1,221,180	2.6605	2.660	2.650	2.700	2.640	2.700	459,000	2.6605	-1.12%
2018-12-19	0	2.690	2.650	2.700	2.640	2.720	865,500	2,304,805	2.6630	2.690	2.650	2.700	2.640	2.720	865,500	2.6630	0.37%
2018-12-18	0	2.680	2.670	2.690	2.660	2.690	733,000	1,958,045	2.6713	2.680	2.670	2.690	2.660	2.690	733,000	2.6713	-0.37%
2018-12-17	0	2.690	2.690	2.700	2.680	2.710	250,000	673,700	2.6948	2.690	2.690	2.700	2.680	2.710	250,000	2.6948	-0.37%
2018-12-14	0	2.700	2.700	2.710	2.700	2.770	266,000	723,990	2.7218	2.700	2.700	2.710	2.700	2.770	266,000	2.7218	-1.46%
2018-12-13	0	2.740	2.720	2.750	2.720	2.750	332,500	910,810	2.7393	2.740	2.720	2.750	2.720	2.750	332,500	2.7393	0.00%
2018-12-12	0	2.740	2.730	2.740	2.710	2.780	392,500	1,075,535	2.7402	2.740	2.730	2.740	2.710	2.780	392,500	2.7402	0.37%
2018-12-11	0	2.730	2.720	2.740	2.700	2.740	543,500	1,476,295	2.7163	2.730	2.720	2.740	2.700	2.740	543,500	2.7163	0.37%
2018-12-10	0	2.720	2.710	2.740	2.650	2.810	2,285,500	6,238,155	2.7294	2.720	2.710	2.740	2.650	2.810	2,285,500	2.7294	0.00%
2018-12-07	0	2.720	2.700	2.720	2.630	2.720	2,074,500	5,507,550	2.6549	2.720	2.700	2.720	2.630	2.720	2,074,500	2.6549	1.87%
2018-12-06	0	2.670	2.660	2.670	2.640	2.730	1,775,000	4,738,335	2.6695	2.670	2.660	2.670	2.640	2.730	1,775,000	2.6695	-1.11%
2018-12-05	0	2.700	2.690	2.700	2.690	2.760	974,750	2,642,502	2.7110	2.700	2.690	2.700	2.690	2.760	974,750	2.7110	-2.53%
2018-12-04	0	2.770	2.750	2.780	2.710	2.790	638,500	1,762,375	2.7602	2.770	2.750	2.780	2.710	2.790	638,500	2.7602	0.73%
2018-12-03	0	2.750	2.730	2.760	2.650	2.760	2,632,500	7,152,474	2.7170	2.750	2.730	2.760	2.650	2.760	2,632,500	2.7170	-0.36%
2018-11-30	0	2.760	2.740	2.760	2.730	2.840	1,676,906	4,615,223	2.7522	2.760	2.740	2.760	2.730	2.840	1,676,906	2.7522	-0.72%
2018-11-29	0	2.780	2.780	2.790	2.780	2.890	1,047,000	2,945,015	2.8128	2.780	2.780	2.790	2.780	2.890	1,047,000	2.8128	-2.80%
2018-11-28	0	2.860	2.850	2.860	2.820	2.870	664,000	1,879,795	2.8310	2.860	2.850	2.860	2.820	2.870	664,000	2.8310	-0.35%
2018-11-27	0	2.870	2.870	2.880	2.830	2.890	540,500	1,548,340	2.8646	2.870	2.870	2.880	2.830	2.890	540,500	2.8646	-0.69%
2018-11-26	0	2.890	2.880	2.910	2.860	2.920	478,000	1,380,860	2.8888	2.890	2.880	2.910	2.860	2.920	478,000	2.8888	-0.34%
2018-11-23	0	2.900	2.890	2.900	2.880	2.960	397,500	1,152,645	2.8997	2.900	2.890	2.900	2.880	2.960	397,500	2.8997	-1.36%
2018-11-22	0	2.940	2.910	2.960	2.900	2.980	706,500	2,079,550	2.9435	2.940	2.910	2.960	2.900	2.980	706,500	2.9435	0.68%
2018-11-21	0	2.920	2.910	2.920	2.900	2.980	679,000	1,994,585	2.9375	2.920	2.910	2.920	2.900	2.980	679,000	2.9375	-1.68%
2018-11-20	0	2.970	2.970	3.000	2.950	3.050	971,000	2,898,145	2.9847	2.970	2.970	3.000	2.950	3.050	971,000	2.9847	-2.62%
2018-11-19	0	3.050	3.040	3.050	3.030	3.080	256,300	781,106	3.0476	3.050	3.040	3.050	3.030	3.080	256,300	3.0476	-0.65%
2018-11-16	0	3.070	3.050	3.080	3.030	3.090	490,500	1,500,925	3.0600	3.070	3.050	3.080	3.030	3.090	490,500	3.0600	0.66%
2018-11-15	0	3.050	3.040	3.050	3.000	3.080	1,094,500	3,329,362	3.0419	3.050	3.040	3.050	3.000	3.080	1,094,500	3.0419	0.99%
2018-11-14	0	3.020	3.010	3.020	3.000	3.090	797,000	2,415,060	3.0302	3.020	3.010	3.020	3.000	3.090	797,000	3.0302	-1.95%
2018-11-13	0	3.080	3.050	3.090	3.030	3.090	431,500	1,323,450	3.0671	3.080	3.050	3.090	3.030	3.090	431,500	3.0671	1.32%
2018-11-12	0	3.040	3.040	3.060	3.040	3.100	191,500	585,010	3.0549	3.040	3.040	3.060	3.040	3.100	191,500	3.0549	-0.98%
2018-11-09	0	3.070	3.050	3.090	3.010	3.110	689,000	2,108,430	3.0601	3.070	3.050	3.090	3.010	3.110	689,000	3.0601	-0.65%
2018-11-08	0	3.090	3.090	3.100	3.070	3.130	820,500	2,539,880	3.0955	3.090	3.090	3.100	3.070	3.130	820,500	3.0955	-0.32%
2018-11-07	0	3.100	3.090	3.120	3.040	3.150	1,126,500	3,491,110	3.0991	3.100	3.090	3.120	3.040	3.150	1,126,500	3.0991	0.65%
2018-11-06	0	3.080	3.090	3.100	3.060	3.110	468,500	1,444,015	3.0822	3.080	3.090	3.100	3.060	3.110	468,500	3.0822	0.98%
2018-11-05	0	3.050	3.050	3.070	3.010	3.130	520,000	1,585,210	3.0485	3.050	3.050	3.070	3.010	3.130	520,000	3.0485	-0.65%
2018-11-02	0	3.070	3.060	3.070	3.060	3.170	848,000	2,628,235	3.0993	3.070	3.060	3.070	3.060	3.170	848,000	3.0993	-2.23%
2018-11-01	0	3.140	3.130	3.140	3.080	3.220	1,279,000	3,985,215	3.1159	3.140	3.130	3.140	3.080	3.220	1,279,000	3.1159	-0.95%
2018-10-31	0	3.170	3.140	3.170	3.010	3.180	2,487,000	7,689,460	3.0919	3.170	3.140	3.170	3.010	3.180	2,487,000	3.0919	4.97%
2018-10-30	0	3.020	2.990	3.050	2.790	3.080	4,998,500	14,819,110	2.9647	3.020	2.990	3.050	2.790	3.080	4,998,500	2.9647	6.34%
2018-10-29	0	2.840	2.810	2.850	2.700	2.910	5,275,000	14,728,330	2.7921	2.840	2.810	2.850	2.700	2.910	5,275,000	2.7921	2.90%
2018-10-26	0	2.760	2.750	2.760	2.740	2.800	358,000	987,235	2.7576	2.760	2.750	2.760	2.740	2.800	358,000	2.7576	-2.13%
2018-10-25	0	2.820	2.810	2.830	2.680	2.840	1,900,500	5,279,641	2.7780	2.820	2.810	2.830	2.680	2.840	1,900,500	2.7780	2.92%
2018-10-24	0	2.740	2.730	2.740	2.730	2.820	1,083,500	2,983,880	2.7539	2.740	2.730	2.740	2.730	2.820	1,083,500	2.7539	-1.44%
2018-10-23	0	2.780	2.770	2.780	2.770	2.850	627,500	1,754,140	2.7954	2.780	2.770	2.780	2.770	2.850	627,500	2.7954	-2.46%
2018-10-22	0	2.850	2.860	2.870	2.790	2.870	605,500	1,719,070	2.8391	2.850	2.860	2.870	2.790	2.870	605,500	2.8391	1.79%
2018-10-19	0	2.800	2.770	2.800	2.770	2.830	329,000	921,670	2.8014	2.800	2.770	2.800	2.770	2.830	329,000	2.8014	-0.71%
2018-10-18	0	2.820	2.800	2.820	2.730	2.820	1,435,000	3,986,845	2.7783	2.820	2.800	2.820	2.730	2.820	1,435,000	2.7783	1.81%
2018-10-16	0	2.770	2.760	2.770	2.740	2.830	1,036,500	2,865,110	2.7642	2.770	2.760	2.770	2.740	2.830	1,036,500	2.7642	-2.46%
2018-10-15	0	2.840	2.840	2.850	2.720	2.860	2,375,500	6,639,875	2.7951	2.840	2.840	2.850	2.720	2.860	2,375,500	2.7951	0.35%
2018-10-12	0	2.830	2.830	2.840	2.740	2.870	1,939,802	5,439,058	2.8039	2.830	2.830	2.840	2.740	2.870	1,939,802	2.8039	0.71%
2018-10-11	0	2.810	2.800	2.840	2.620	2.850	5,412,500	14,975,632	2.7669	2.810	2.800	2.840	2.620	2.850	5,412,500	2.7669	1.08%
2018-10-10	0	2.780	2.770	2.790	2.760	2.900	1,657,000	4,653,890	2.8086	2.780	2.770	2.790	2.760	2.900	1,657,000	2.8086	-4.14%
2018-10-09	0	2.900	2.900	2.910	2.750	2.910	4,542,000	12,827,985	2.8243	2.900	2.900	2.910	2.750	2.910	4,542,000	2.8243	0.69%
2018-10-08	0	2.880	2.880	2.890	2.870	2.970	2,100,000	6,111,720	2.9103	2.880	2.880	2.890	2.870	2.970	2,100,000	2.9103	-3.36%
2018-10-05	0	2.980	2.960	2.980	2.890	3.000	4,198,000	12,326,000	2.9362	2.980	2.960	2.980	2.890	3.000	4,198,000	2.9362	-0.33%
2018-10-04	0	2.990	2.990	3.010	2.960	3.060	3,501,500	10,478,595	2.9926	2.990	2.990	3.010	2.960	3.060	3,501,500	2.9926	-2.29%
2018-10-03	0	3.060	3.050	3.060	3.020	3.140	3,758,500	11,575,905	3.0799	3.060	3.050	3.060	3.020	3.140	3,758,500	3.0799	-2.55%
2018-10-02	0	3.140	3.110	3.140	3.110	3.180	850,500	2,661,870	3.1298	3.140	3.110	3.140	3.110	3.180	850,500	3.1298	-1.26%
2018-09-28	0	3.180	3.170	3.180	3.140	3.190	1,332,000	4,221,982	3.1697	3.180	3.170	3.180	3.140	3.190	1,332,000	3.1697	1.27%
2018-09-27	0	3.140	3.140	3.150	3.100	3.200	6,595,000	20,824,185	3.1576	3.140	3.140	3.150	3.100	3.200	6,595,000	3.1576	-1.57%
2018-09-26	0	3.190	3.190	3.200	3.180	3.240	1,549,500	4,967,455	3.2058	3.190	3.190	3.200	3.180	3.240	1,549,500	3.2058	-1.54%
2018-09-24	0	3.240	3.220	3.240	3.210	3.270	1,019,500	3,294,845	3.2318	3.240	3.220	3.240	3.210	3.270	1,019,500	3.2318	-1.52%
2018-09-21	0	3.290	3.290	3.300	3.170	3.310	4,439,500	14,468,410	3.2590	3.290	3.290	3.300	3.170	3.310	4,439,500	3.2590	2.81%
2018-09-20	0	3.200	3.190	3.220	3.170	3.220	2,291,500	7,327,400	3.1976	3.200	3.190	3.220	3.170	3.220	2,291,500	3.1976	-0.31%
2018-09-19	0	3.210	3.190	3.210	3.180	3.230	1,880,500	6,024,550	3.2037	3.210	3.190	3.210	3.180	3.230	1,880,500	3.2037	0.94%
2018-09-18	0	3.180	3.170	3.180	3.160	3.200	1,559,166	4,951,121	3.1755	3.180	3.170	3.180	3.160	3.200	1,559,166	3.1755	-0.62%
2018-09-17	0	3.200	3.200	3.210	3.150	3.210	857,000	2,720,260	3.1742	3.200	3.200	3.210	3.150	3.210	857,000	3.1742	-0.31%
2018-09-14	0	3.210	3.200	3.210	3.180	3.230	1,111,000	3,562,350	3.2064	3.210	3.200	3.210	3.180	3.230	1,111,000	3.2064	0.63%
2018-09-13	0	3.190	3.190	3.200	3.180	3.240	957,000	3,059,960	3.1975	3.190	3.190	3.200	3.180	3.240	957,000	3.1975	-0.93%
2018-09-12	0	3.220	3.210	3.220	3.180	3.250	965,500	3,091,185	3.2016	3.220	3.210	3.220	3.180	3.250	965,500	3.2016	-0.92%
2018-09-11	0	3.250	3.250	3.260	3.160	3.330	7,955,000	25,790,185	3.2420	3.250	3.250	3.260	3.160	3.330	7,955,000	3.2420	2.52%
2018-09-10	0	3.170	3.180	3.200	3.150	3.340	11,973,500	38,996,125	3.2569	3.170	3.180	3.200	3.150	3.340	11,973,500	3.2569	-0.94%
2018-09-07	0	3.200	3.170	3.200	3.160	3.340	10,702,500	34,679,205	3.2403	3.200	3.170	3.200	3.160	3.340	10,702,500	3.2403	-3.61%
2018-09-06	0	3.320	3.320	3.330	3.110	3.340	6,435,500	20,722,060	3.2200	3.320	3.320	3.330	3.110	3.340	6,435,500	3.2200	5.40%
2018-09-05	0	3.150	3.140	3.150	3.130	3.230	3,719,166	11,768,724	3.1643	3.150	3.140	3.150	3.130	3.230	3,719,166	3.1643	-3.08%
2018-09-04	0	3.250	3.230	3.250	3.170	3.290	3,505,000	11,293,295	3.2221	3.250	3.230	3.250	3.170	3.290	3,505,000	3.2221	0.31%
2018-09-03	0	3.240	3.220	3.250	3.210	3.500	8,191,500	27,106,315	3.3091	3.240	3.220	3.250	3.210	3.500	8,191,500	3.3091	-7.69%
2018-08-31	0	3.510	3.480	3.510	3.420	3.620	5,110,000	18,027,883	3.5280	3.510	3.480	3.510	3.420	3.620	5,110,000	3.5280	-1.40%
2018-08-30	0	3.560	3.560	3.570	3.520	3.680	6,471,500	23,180,140	3.5819	3.560	3.560	3.570	3.520	3.680	6,471,500	3.5819	-3.52%
2018-08-29	0	3.690	3.660	3.720	3.660	3.780	2,872,500	10,716,895	3.7309	3.690	3.660	3.720	3.660	3.780	2,872,500	3.7309	-1.86%
2018-08-28	0	3.760	3.750	3.760	3.530	3.770	5,482,500	20,008,225	3.6495	3.760	3.750	3.760	3.530	3.770	5,482,500	3.6495	4.16%
2018-08-27	0	3.610	3.610	3.620	3.450	3.730	15,838,192	57,330,209	3.6197	3.610	3.610	3.620	3.450	3.730	15,838,192	3.6197	-1.10%
2018-08-24	0	3.650	3.650	3.660	3.620	3.730	13,448,500	49,354,340	3.6699	3.650	3.650	3.660	3.620	3.730	13,448,500	3.6699	-0.54%
2018-08-23	0	3.670	3.660	3.680	3.590	3.720	4,477,500	16,435,315	3.6706	3.670	3.660	3.680	3.590	3.720	4,477,500	3.6706	0.82%
2018-08-22	0	3.640	3.620	3.630	3.480	3.660	3,358,500	12,109,217	3.6055	3.640	3.620	3.630	3.480	3.660	3,358,500	3.6055	2.54%
2018-08-21	0	3.550	3.540	3.550	3.450	3.580	3,403,000	11,943,212	3.5096	3.550	3.540	3.550	3.450	3.580	3,403,000	3.5096	-0.56%
2018-08-20	0	3.570	3.560	3.570	3.380	3.610	6,163,000	21,668,660	3.5159	3.570	3.560	3.570	3.380	3.610	6,163,000	3.5159	5.31%
2018-08-17	0	3.390	3.380	3.400	3.340	3.450	5,131,500	17,491,130	3.4086	3.390	3.380	3.400	3.340	3.450	5,131,500	3.4086	0.89%
2018-08-16	0	3.360	3.360	3.370	3.320	3.380	2,905,000	9,741,180	3.3532	3.360	3.360	3.370	3.320	3.380	2,905,000	3.3532	-0.59%
2018-08-15	0	3.380	3.370	3.380	3.310	3.430	5,159,500	17,339,735	3.3607	3.380	3.370	3.380	3.310	3.430	5,159,500	3.3607	2.11%
2018-08-14	0	3.310	3.310	3.320	3.100	3.330	9,545,500	30,968,385	3.2443	3.310	3.310	3.320	3.100	3.330	9,545,500	3.2443	-3.22%
2018-08-13	0	3.420	3.420	3.430	3.010	3.430	10,263,000	33,149,920	3.2300	3.420	3.420	3.430	3.010	3.430	10,263,000	3.2300	9.27%
2018-08-10	0	3.130	3.120	3.160	3.130	3.190	2,644,000	8,342,105	3.1551	3.130	3.120	3.160	3.130	3.190	2,644,000	3.1551	-1.26%
2018-08-09	0	3.170	3.160	3.170	3.110	3.170	2,219,500	6,979,755	3.1447	3.170	3.160	3.170	3.110	3.170	2,219,500	3.1447	1.28%
2018-08-08	0	3.130	3.120	3.130	3.100	3.160	1,478,500	4,619,357	3.1244	3.130	3.120	3.130	3.100	3.160	1,478,500	3.1244	0.32%
2018-08-07	0	3.120	3.120	3.130	3.120	3.170	1,803,000	5,642,967	3.1298	3.120	3.120	3.130	3.120	3.170	1,803,000	3.1298	-0.95%
2018-08-06	0	3.150	3.140	3.150	3.130	3.220	2,420,000	7,638,015	3.1562	3.150	3.140	3.150	3.130	3.220	2,420,000	3.1562	-1.87%
2018-08-03	0	3.210	3.200	3.210	3.150	3.220	3,432,000	10,966,380	3.1953	3.210	3.200	3.210	3.150	3.220	3,432,000	3.1953	0.31%
2018-08-02	0	3.200	3.190	3.200	3.080	3.240	8,512,000	26,894,425	3.1596	3.200	3.190	3.200	3.080	3.240	8,512,000	3.1596	-0.62%
2018-08-01	0	3.220	3.210	3.220	3.160	3.240	3,658,000	11,743,790	3.2104	3.220	3.210	3.220	3.160	3.240	3,658,000	3.2104	0.94%
2018-07-31	0	3.190	3.180	3.190	3.140	3.210	3,032,500	9,600,315	3.1658	3.190	3.180	3.190	3.140	3.210	3,032,500	3.1658	0.31%
2018-07-30	0	3.180	3.170	3.180	3.140	3.190	2,670,000	8,457,120	3.1675	3.180	3.170	3.180	3.140	3.190	2,670,000	3.1675	0.63%
2018-07-27	0	3.160	3.150	3.160	3.100	3.180	2,258,000	7,114,700	3.1509	3.160	3.150	3.160	3.100	3.180	2,258,000	3.1509	1.28%
2018-07-26	0	3.120	3.120	3.130	3.110	3.150	1,497,000	4,683,215	3.1284	3.120	3.120	3.130	3.110	3.150	1,497,000	3.1284	0.00%
2018-07-25	0	3.120	3.110	3.140	3.080	3.140	1,394,000	4,340,965	3.1140	3.120	3.110	3.140	3.080	3.140	1,394,000	3.1140	0.32%
2018-07-24	0	3.110	3.100	3.110	3.070	3.170	3,202,000	9,944,910	3.1058	3.110	3.100	3.110	3.070	3.170	3,202,000	3.1058	-0.96%
2018-07-23	0	3.140	3.110	3.140	3.100	3.190	2,189,939	6,878,397	3.1409	3.140	3.110	3.140	3.100	3.190	2,189,939	3.1409	-0.63%
2018-07-20	0	3.160	3.150	3.170	3.150	3.250	1,749,500	5,548,820	3.1717	3.160	3.150	3.170	3.150	3.250	1,749,500	3.1717	-2.17%
2018-07-19	0	3.230	3.210	3.230	3.070	3.280	8,750,500	27,630,567	3.1576	3.230	3.210	3.230	3.070	3.280	8,750,500	3.1576	2.54%
2018-07-18	0	3.150	3.140	3.150	3.100	3.200	5,506,000	17,377,145	3.1560	3.150	3.140	3.150	3.100	3.200	5,506,000	3.1560	0.96%
2018-07-17	0	3.120	3.100	3.120	3.100	3.180	3,930,000	12,293,000	3.1280	3.120	3.100	3.120	3.100	3.180	3,930,000	3.1280	-0.95%
2018-07-16	0	3.150	3.140	3.150	3.120	3.200	2,070,000	6,532,320	3.1557	3.150	3.140	3.150	3.120	3.200	2,070,000	3.1557	-1.87%
2018-07-13	0	3.210	3.200	3.210	3.160	3.210	3,730,160	11,907,128	3.1921	3.210	3.200	3.210	3.160	3.210	3,730,160	3.1921	1.58%
2018-07-12	0	3.160	3.150	3.170	3.130	3.300	13,651,000	43,995,425	3.2229	3.160	3.150	3.170	3.130	3.300	13,651,000	3.2229	-3.66%
2018-07-11	0	3.280	3.290	3.300	3.280	3.400	2,584,000	8,634,995	3.3417	3.280	3.290	3.300	3.280	3.400	2,584,000	3.3417	-4.93%
2018-07-10	0	3.450	3.440	3.450	3.360	3.450	5,662,000	19,350,585	3.4176	3.450	3.440	3.450	3.360	3.450	5,662,000	3.4176	0.58%
2018-07-09	0	3.430	3.430	3.440	3.210	3.450	7,057,000	23,744,752	3.3647	3.430	3.430	3.440	3.210	3.450	7,057,000	3.3647	6.85%
2018-07-06	0	3.210	3.200	3.210	3.150	3.250	5,248,340	16,714,141	3.1847	3.210	3.200	3.210	3.150	3.250	5,248,340	3.1847	-0.62%
2018-07-05	0	3.230	3.210	3.230	3.170	3.320	6,427,179	20,768,774	3.2314	3.230	3.210	3.230	3.170	3.320	6,427,179	3.2314	0.31%
2018-07-04	0	3.220	3.210	3.220	3.210	3.560	13,075,500	43,919,585	3.3589	3.220	3.210	3.220	3.210	3.560	13,075,500	3.3589	-7.74%
2018-07-03	0	3.490	3.480	3.490	3.330	3.540	37,418,500	129,222,490	3.4534	3.490	3.480	3.490	3.330	3.540	37,418,500	3.4534	7.72%
2018-06-29	0	3.240	3.210	3.230	3.070	3.360	46,875,500	150,258,750	3.2055	3.240	3.210	3.230	3.070	3.360	46,875,500	3.2055	4.52%
2018-06-28	0	3.100	3.100	3.120	2.910	3.140	33,944,500	102,617,910	3.0231	3.100	3.100	3.120	2.910	3.140	33,944,500	3.0231	3.33%
2018-06-27	0	3.000	3.000	3.010	2.980	3.110	21,955,500	67,166,885	3.0592	3.000	3.000	3.010	2.980	3.110	21,955,500	3.0592	0.67%
2018-06-26	0	2.980	2.960	2.980	2.940	3.020	14,660,500	43,557,600	2.9711	2.980	2.960	2.980	2.940	3.020	14,660,500	2.9711	0.00%
2018-06-25	0	2.980	2.980	2.990	2.950	3.090	2,980,000	8,942,640	3.0009	2.980	2.980	2.990	2.950	3.090	2,980,000	3.0009	-2.93%
2018-06-22	0	3.070	3.070	3.080	3.040	3.100	1,436,500	4,408,300	3.0688	3.070	3.070	3.080	3.040	3.100	1,436,500	3.0688	-2.23%
2018-06-21	0	3.140	3.120	3.140	3.120	3.200	1,552,128	4,885,149	3.1474	3.140	3.120	3.140	3.120	3.200	1,552,128	3.1474	0.64%
2018-06-20	0	3.120	3.110	3.120	3.090	3.170	1,454,500	4,558,297	3.1339	3.120	3.110	3.120	3.090	3.170	1,454,500	3.1339	0.65%
2018-06-19	0	3.100	3.100	3.110	3.020	3.210	4,834,500	14,952,216	3.0928	3.100	3.100	3.110	3.020	3.210	4,834,500	3.0928	-2.82%
2018-06-15	0	3.190	3.190	3.200	3.150	3.470	7,360,500	23,894,370	3.2463	3.190	3.190	3.200	3.150	3.470	7,360,500	3.2463	-6.73%
2018-06-14	0	3.420	3.410	3.420	3.360	3.670	15,547,000	54,178,663	3.4848	3.420	3.410	3.420	3.360	3.670	15,547,000	3.4848	-6.56%
2018-06-13	0	3.660	3.650	3.660	3.650	3.780	6,691,000	24,770,770	3.7021	3.660	3.650	3.660	3.650	3.780	6,691,000	3.7021	-2.66%
2018-06-12	0	3.760	3.760	3.770	3.720	3.790	4,002,000	15,027,832	3.7551	3.760	3.760	3.770	3.720	3.790	4,002,000	3.7551	0.80%
2018-06-11	0	3.730	3.730	3.740	3.720	3.800	4,026,500	15,158,090	3.7646	3.730	3.730	3.740	3.720	3.800	4,026,500	3.7646	-1.32%
2018-06-08	0	3.780	3.780	3.790	3.780	3.840	1,628,000	6,184,992	3.7991	3.780	3.780	3.790	3.780	3.840	1,628,000	3.7991	-1.56%
2018-06-07	0	3.840	3.840	3.850	3.740	3.870	7,337,650	28,072,464	3.8258	3.840	3.840	3.850	3.740	3.870	7,337,650	3.8258	0.79%
2018-06-06	0	3.810	3.790	3.800	3.790	3.850	1,897,000	7,242,192	3.8177	3.810	3.790	3.800	3.790	3.850	1,897,000	3.8177	-0.78%
2018-06-05	0	3.840	3.830	3.850	3.820	3.910	4,235,500	16,345,515	3.8592	3.840	3.830	3.850	3.820	3.910	4,235,500	3.8592	-1.54%
2018-06-04	0	3.900	3.880	3.900	3.720	3.950	7,016,000	26,984,300	3.8461	3.900	3.880	3.900	3.720	3.950	7,016,000	3.8461	3.17%
2018-06-01	0	3.780	3.770	3.780	3.730	3.830	10,169,000	38,548,862	3.7908	3.780	3.770	3.780	3.730	3.830	10,169,000	3.7908	1.61%
2018-05-31	0	3.720	3.720	3.780	3.650	3.780	6,467,509	23,972,893	3.7067	3.720	3.720	3.780	3.650	3.780	6,467,509	3.7067	1.64%
2018-05-30	0	3.660	3.650	3.660	3.610	3.720	5,035,500	18,488,080	3.6715	3.660	3.650	3.660	3.610	3.720	5,035,500	3.6715	-2.14%
2018-05-29	0	3.740	3.740	3.750	3.670	3.810	5,377,500	20,025,812	3.7240	3.740	3.740	3.750	3.670	3.810	5,377,500	3.7240	0.81%
2018-05-28	0	3.710	3.710	3.730	3.690	3.750	2,207,500	8,221,885	3.7245	3.710	3.710	3.730	3.690	3.750	2,207,500	3.7245	0.00%
2018-05-25	0	3.710	3.710	3.720	3.690	3.790	6,844,000	25,548,420	3.7330	3.710	3.710	3.720	3.690	3.790	6,844,000	3.7330	-2.62%
2018-05-24	0	3.810	3.800	3.820	3.780	3.860	2,738,000	10,471,545	3.8245	3.810	3.800	3.820	3.780	3.860	2,738,000	3.8245	-0.78%
2018-05-23	0	3.840	3.840	3.860	3.800	3.870	3,304,000	12,675,105	3.8363	3.840	3.840	3.860	3.800	3.870	3,304,000	3.8363	0.26%
2018-05-21	0	3.830	3.820	3.830	3.780	3.920	3,699,500	14,276,600	3.8591	3.830	3.820	3.830	3.780	3.920	3,699,500	3.8591	-0.78%
2018-05-18	0	3.860	3.860	3.880	3.690	3.990	9,322,000	36,200,095	3.8833	3.860	3.860	3.880	3.690	3.990	9,322,000	3.8833	4.32%
2018-05-17	0	3.700	3.680	3.700	3.540	3.700	10,235,000	37,057,710	3.6207	3.700	3.680	3.700	3.540	3.700	10,235,000	3.6207	3.35%
2018-05-16	0	3.580	3.590	3.600	3.510	3.770	14,111,500	51,319,000	3.6367	3.580	3.590	3.600	3.510	3.770	14,111,500	3.6367	-5.04%
2018-05-15	0	3.770	3.750	3.770	3.730	3.880	10,229,000	38,845,490	3.7976	3.770	3.750	3.770	3.730	3.880	10,229,000	3.7976	-0.53%
2018-05-14	0	3.790	3.800	3.830	3.560	4.030	30,150,000	112,999,310	3.7479	3.790	3.800	3.830	3.560	4.030	30,150,000	3.7479	-5.01%
2018-05-11	0	3.990	3.980	3.990	3.960	4.070	10,465,500	41,916,750	4.0052	3.990	3.980	3.990	3.960	4.070	10,465,500	4.0052	1.53%
2018-05-10	0	3.930	3.930	3.940	3.870	3.960	10,698,000	41,925,945	3.9190	3.930	3.930	3.940	3.870	3.960	10,698,000	3.9190	2.08%
2018-05-09	0	3.850	3.840	3.850	3.770	3.880	13,893,000	53,039,957	3.8177	3.850	3.840	3.850	3.770	3.880	13,893,000	3.8177	0.52%
2018-05-08	0	3.830	3.820	3.830	3.760	3.970	12,241,500	47,096,602	3.8473	3.830	3.820	3.830	3.760	3.970	12,241,500	3.8473	1.32%
2018-05-07	0	3.780	3.780	3.800	3.630	3.820	9,269,500	34,658,245	3.7390	3.780	3.780	3.800	3.630	3.820	9,269,500	3.7390	5.88%
2018-05-04	0	3.570	3.580	3.600	3.550	3.680	19,818,500	70,728,030	3.5688	3.570	3.580	3.600	3.550	3.680	19,818,500	3.5688	0.00%
2018-05-03	0	3.570	3.570	3.580	3.500	3.640	4,904,000	17,545,447	3.5778	3.570	3.570	3.580	3.500	3.640	4,904,000	3.5778	2.59%
2018-05-02	0	3.480	3.470	3.480	3.380	3.490	5,218,500	17,902,990	3.4307	3.480	3.470	3.480	3.380	3.490	5,218,500	3.4307	0.00%
2018-04-30	0	3.480	3.460	3.470	3.280	3.530	5,004,000	16,994,685	3.3962	3.480	3.460	3.470	3.280	3.530	5,004,000	3.3962	3.26%
2018-04-27	0	3.370	3.360	3.370	3.150	3.520	14,073,000	47,242,792	3.3570	3.370	3.360	3.370	3.150	3.520	14,073,000	3.3570	8.36%
2018-04-26	0	3.110	3.100	3.110	3.090	3.240	9,828,500	30,602,162	3.1136	3.110	3.100	3.110	3.090	3.240	9,828,500	3.1136	-2.20%
2018-04-25	0	3.180	3.160	3.180	2.960	3.280	8,897,000	27,814,795	3.1263	3.180	3.160	3.180	2.960	3.280	8,897,000	3.1263	6.00%
2018-04-24	0	3.000	3.000	3.010	2.880	3.010	9,018,500	26,352,125	2.9220	3.000	3.000	3.010	2.880	3.010	9,018,500	2.9220	4.17%
2018-04-23	0	2.880	2.860	2.880	2.750	2.900	26,123,000	73,605,995	2.8177	2.880	2.860	2.880	2.750	2.900	26,123,000	2.8177	3.23%
2018-04-20	0	2.790	2.790	2.800	2.740	2.880	20,345,500	56,221,090	2.7633	2.790	2.790	2.800	2.740	2.880	20,345,500	2.7633	-3.13%
2018-04-19	0	2.880	2.880	2.890	2.750	2.940	9,391,500	26,733,435	2.8466	2.880	2.880	2.890	2.750	2.940	9,391,500	2.8466	4.73%
2018-04-18	0	2.750	2.740	2.750	2.490	2.760	26,427,000	67,988,955	2.5727	2.750	2.740	2.750	2.490	2.760	26,427,000	2.5727	10.00%
2018-04-17	0	2.500	2.500	2.510	2.480	2.580	1,886,000	4,746,945	2.5169	2.500	2.500	2.510	2.480	2.580	1,886,000	2.5169	-0.40%
2018-04-16	0	2.510	2.500	2.520	2.480	2.590	3,214,000	8,127,760	2.5289	2.510	2.500	2.520	2.480	2.590	3,214,000	2.5289	1.21%
2018-04-13	0	2.480	2.480	2.490	2.390	2.500	3,187,500	7,764,600	2.4360	2.480	2.480	2.490	2.390	2.500	3,187,500	2.4360	3.33%
2018-04-12	0	2.400	2.390	2.410	2.320	2.480	8,764,000	20,971,600	2.3929	2.400	2.390	2.410	2.320	2.480	8,764,000	2.3929	3.90%
2018-04-11	0	2.310	2.310	2.320	2.180	2.370	6,672,500	15,181,920	2.2753	2.310	2.310	2.320	2.180	2.370	6,672,500	2.2753	5.48%
2018-04-10	0	2.190	2.180	2.200	2.170	2.200	1,038,000	2,279,445	2.1960	2.190	2.180	2.200	2.170	2.200	1,038,000	2.1960	0.46%
2018-04-09	0	2.180	2.180	2.200	2.160	2.230	1,565,500	3,442,485	2.1990	2.180	2.180	2.200	2.160	2.230	1,565,500	2.1990	1.40%
2018-04-06	0	2.150	2.150	2.160	2.140	2.190	1,360,500	2,932,705	2.1556	2.150	2.150	2.160	2.140	2.190	1,360,500	2.1556	0.00%
2018-04-04	0	2.150	2.140	2.150	2.100	2.250	8,017,000	17,281,560	2.1556	2.150	2.140	2.150	2.100	2.250	8,017,000	2.1556	-1.83%
2018-04-03	0	2.190	2.180	2.230	2.160	2.250	2,610,500	5,754,240	2.2043	2.190	2.180	2.230	2.160	2.250	2,610,500	2.2043	-0.90%
2018-03-29	0	2.210	2.230	2.240	2.200	2.270	1,363,000	3,018,915	2.2149	2.210	2.230	2.240	2.200	2.270	1,363,000	2.2149	-2.64%
2018-03-28	0	2.270	2.220	2.350	2.210	2.350	943,500	2,115,070	2.2417	2.270	2.220	2.350	2.210	2.350	943,500	2.2417	-0.44%
2018-03-27	0	2.280	2.260	2.280	2.250	2.380	953,603	2,199,840	2.3069	2.280	2.260	2.280	2.250	2.380	953,603	2.3069	-2.15%
2018-03-26	0	2.330	2.310	2.330	2.280	2.470	3,823,500	9,180,155	2.4010	2.330	2.310	2.330	2.280	2.470	3,823,500	2.4010	0.87%
2018-03-23	0	2.310	2.300	2.310	2.220	2.360	1,989,500	4,539,870	2.2819	2.310	2.300	2.310	2.220	2.360	1,989,500	2.2819	-3.35%
2018-03-22	0	2.390	2.390	2.400	2.350	2.500	2,364,000	5,644,165	2.3875	2.390	2.390	2.400	2.350	2.500	2,364,000	2.3875	-2.05%
2018-03-21	0	2.440	2.440	2.450	2.310	2.620	16,504,210	40,863,618	2.4760	2.440	2.440	2.450	2.310	2.620	16,504,210	2.4760	14.55%
2018-03-20	1	-	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2018-03-19	0	2.130	2.120	2.130	2.100	2.130	204,500	432,530	2.1151	2.130	2.120	2.130	2.100	2.130	204,500	2.1151	-1.84%
2018-03-16	0	2.170	2.180	2.200	2.110	2.200	834,500	1,780,970	2.1342	2.170	2.180	2.200	2.110	2.200	834,500	2.1342	1.88%
2018-03-15	0	2.130	2.110	2.130	2.100	2.150	340,500	724,225	2.1269	2.130	2.110	2.130	2.100	2.150	340,500	2.1269	-0.93%
2018-03-14	0	2.150	2.140	2.150	2.140	2.170	142,000	306,585	2.1590	2.150	2.140	2.150	2.140	2.170	142,000	2.1590	-0.92%
2018-03-13	0	2.170	2.150	2.170	2.140	2.200	336,500	727,420	2.1617	2.170	2.150	2.170	2.140	2.200	336,500	2.1617	-1.36%
2018-03-12	0	2.200	2.190	2.200	2.180	2.220	46,000	100,775	2.1908	2.200	2.190	2.200	2.180	2.220	46,000	2.1908	0.00%
2018-03-09	0	2.200	2.180	2.200	2.200	2.210	74,000	162,760	2.1995	2.200	2.180	2.200	2.200	2.210	74,000	2.1995	0.92%
2018-03-08	0	2.180	2.180	2.200	2.180	2.220	252,000	554,920	2.2021	2.180	2.180	2.200	2.180	2.220	252,000	2.2021	-2.24%
2018-03-07	0	2.230	2.190	2.230	2.190	2.230	733,000	1,619,050	2.2088	2.230	2.190	2.230	2.190	2.230	733,000	2.2088	1.36%
2018-03-06	0	2.200	2.190	2.200	2.200	2.250	568,000	1,254,575	2.2088	2.200	2.190	2.200	2.200	2.250	568,000	2.2088	0.00%
2018-03-05	0	2.200	2.200	2.210	2.050	2.280	2,310,000	4,997,420	2.1634	2.200	2.200	2.210	2.050	2.280	2,310,000	2.1634	-1.35%
2018-03-02	0	2.230	2.210	2.230	2.190	2.230	636,000	1,401,700	2.2039	2.230	2.210	2.230	2.190	2.230	636,000	2.2039	-0.89%
2018-03-01	0	2.250	2.210	2.250	2.210	2.280	805,000	1,794,630	2.2294	2.250	2.210	2.250	2.210	2.280	805,000	2.2294	1.81%
2018-02-28	0	2.210	2.210	2.220	2.210	2.250	196,500	435,570	2.2166	2.210	2.210	2.220	2.210	2.250	196,500	2.2166	-1.34%
2018-02-27	0	2.240	2.220	2.250	2.210	2.250	106,500	237,385	2.2290	2.240	2.220	2.250	2.210	2.250	106,500	2.2290	-0.88%
2018-02-26	0	2.260	2.230	2.260	2.240	2.260	171,000	384,885	2.2508	2.260	2.230	2.260	2.240	2.260	171,000	2.2508	0.89%
2018-02-23	0	2.240	2.220	2.240	2.220	2.290	462,000	1,038,335	2.2475	2.240	2.220	2.240	2.220	2.290	462,000	2.2475	1.82%
2018-02-22	0	2.200	2.190	2.200	2.170	2.220	1,305,000	2,856,260	2.1887	2.200	2.190	2.200	2.170	2.220	1,305,000	2.1887	0.00%
2018-02-21	0	2.200	2.190	2.200	2.200	2.230	479,500	1,059,895	2.2104	2.200	2.190	2.200	2.200	2.230	479,500	2.2104	0.46%
2018-02-20	0	2.190	2.180	2.190	2.170	2.200	1,639,000	3,586,725	2.1884	2.190	2.180	2.190	2.170	2.200	1,639,000	2.1884	1.86%
2018-02-15	0	2.150	2.140	2.150	2.140	2.160	786,000	1,688,995	2.1488	2.150	2.140	2.150	2.140	2.160	786,000	2.1488	0.47%
2018-02-14	0	2.140	2.130	2.140	2.140	2.200	122,000	262,855	2.1545	2.140	2.130	2.140	2.140	2.200	122,000	2.1545	0.00%
2018-02-13	0	2.140	2.130	2.140	2.100	2.150	228,000	485,850	2.1309	2.140	2.130	2.140	2.100	2.150	228,000	2.1309	0.94%
2018-02-12	0	2.120	2.110	2.130	2.090	2.180	176,000	374,345	2.1270	2.120	2.110	2.130	2.090	2.180	176,000	2.1270	-1.40%
2018-02-09	0	2.150	2.120	2.140	2.050	2.160	1,912,500	3,968,085	2.0748	2.150	2.120	2.140	2.050	2.160	1,912,500	2.0748	-0.92%
2018-02-08	0	2.170	2.170	2.180	2.170	2.230	310,000	681,465	2.1983	2.170	2.170	2.180	2.170	2.230	310,000	2.1983	-0.46%
2018-02-07	0	2.180	2.160	2.190	2.170	2.230	658,000	1,447,070	2.1992	2.180	2.160	2.190	2.170	2.230	658,000	2.1992	0.46%
2018-02-06	0	2.170	2.160	2.180	2.140	2.280	2,160,000	4,722,725	2.1864	2.170	2.160	2.180	2.140	2.280	2,160,000	2.1864	-5.24%
2018-02-05	0	2.290	2.290	2.300	2.280	2.320	275,500	633,895	2.3009	2.290	2.290	2.300	2.280	2.320	275,500	2.3009	-1.72%
2018-02-02	0	2.330	2.320	2.330	2.320	2.390	839,500	1,964,875	2.3405	2.330	2.320	2.330	2.320	2.390	839,500	2.3405	0.43%
2018-02-01	0	2.320	2.300	2.330	2.290	2.340	515,500	1,196,570	2.3212	2.320	2.300	2.330	2.290	2.340	515,500	2.3212	-0.85%
2018-01-31	0	2.340	2.330	2.340	2.330	2.360	586,500	1,370,020	2.3359	2.340	2.330	2.340	2.330	2.360	586,500	2.3359	-0.85%
2018-01-30	0	2.360	2.350	2.360	2.350	2.390	419,000	992,695	2.3692	2.360	2.350	2.360	2.350	2.390	419,000	2.3692	-0.84%
2018-01-29	0	2.380	2.370	2.380	2.370	2.440	754,500	1,811,635	2.4011	2.380	2.370	2.380	2.370	2.440	754,500	2.4011	-0.83%
2018-01-26	0	2.400	2.390	2.400	2.370	2.440	544,500	1,307,630	2.4015	2.400	2.390	2.400	2.370	2.440	544,500	2.4015	0.42%
2018-01-25	0	2.390	2.380	2.390	2.380	2.400	1,178,000	2,824,070	2.3973	2.390	2.380	2.390	2.380	2.400	1,178,000	2.3973	-0.42%
2018-01-24	0	2.400	2.370	2.400	2.370	2.410	1,123,500	2,687,265	2.3919	2.400	2.370	2.400	2.370	2.410	1,123,500	2.3919	0.00%
2018-01-23	0	2.400	2.390	2.400	2.390	2.450	1,103,000	2,656,157	2.4081	2.400	2.390	2.400	2.390	2.450	1,103,000	2.4081	0.84%
2018-01-22	0	2.380	2.370	2.380	2.350	2.420	1,227,000	2,918,230	2.3783	2.380	2.370	2.380	2.350	2.420	1,227,000	2.3783	1.71%
2018-01-19	0	2.340	2.330	2.340	2.340	2.360	809,000	1,899,660	2.3482	2.340	2.330	2.340	2.340	2.360	809,000	2.3482	0.43%
2018-01-18	0	2.330	2.320	2.330	2.320	2.370	1,112,000	2,589,805	2.3290	2.330	2.320	2.330	2.320	2.370	1,112,000	2.3290	0.00%
2018-01-17	0	2.330	2.320	2.330	2.330	2.360	882,500	2,065,820	2.3409	2.330	2.320	2.330	2.330	2.360	882,500	2.3409	-0.43%
2018-01-16	0	2.340	2.320	2.340	2.320	2.360	1,197,500	2,797,085	2.3358	2.340	2.320	2.340	2.320	2.360	1,197,500	2.3358	-0.43%
2018-01-15	0	2.350	2.340	2.350	2.310	2.370	3,094,500	7,237,875	2.3389	2.350	2.340	2.350	2.310	2.370	3,094,500	2.3389	1.29%
2018-01-12	0	2.320	2.310	2.320	2.300	2.350	1,710,500	3,959,690	2.3149	2.320	2.310	2.320	2.300	2.350	1,710,500	2.3149	0.43%
2018-01-11	0	2.310	2.290	2.330	2.290	2.350	1,200,000	2,771,005	2.3092	2.310	2.290	2.330	2.290	2.350	1,200,000	2.3092	-0.43%
2018-01-10	0	2.320	2.310	2.320	2.300	2.420	1,229,000	2,864,615	2.3309	2.320	2.310	2.320	2.300	2.420	1,229,000	2.3309	0.87%
2018-01-09	0	2.300	2.290	2.300	2.300	2.350	1,865,000	4,325,360	2.3192	2.300	2.290	2.300	2.300	2.350	1,865,000	2.3192	-0.43%
2018-01-08	0	2.310	2.310	2.320	2.300	2.380	673,500	1,554,435	2.3080	2.310	2.310	2.320	2.300	2.380	673,500	2.3080	-0.43%
2018-01-05	0	2.320	2.310	2.320	2.310	2.380	1,366,500	3,195,240	2.3383	2.320	2.310	2.320	2.310	2.380	1,366,500	2.3383	-2.52%
2018-01-04	0	2.380	2.380	2.400	2.380	2.410	422,000	1,012,805	2.4000	2.380	2.380	2.400	2.380	2.410	422,000	2.4000	-0.83%
2018-01-03	0	2.400	2.390	2.400	2.390	2.460	784,000	1,889,350	2.4099	2.400	2.390	2.400	2.390	2.460	784,000	2.4099	-1.64%
2018-01-02	0	2.440	2.410	2.440	2.400	2.460	176,000	429,715	2.4416	2.440	2.410	2.440	2.400	2.460	176,000	2.4416	1.24%
2017-12-29	0	2.410	2.400	2.420	2.380	2.500	609,000	1,475,480	2.4228	2.410	2.400	2.420	2.380	2.500	609,000	2.4228	-0.41%
2017-12-28	0	2.420	2.390	2.420	2.400	2.420	501,000	1,207,325	2.4098	2.420	2.390	2.420	2.400	2.420	501,000	2.4098	0.00%
2017-12-27	0	2.420	2.410	2.430	2.400	2.450	2,688,500	6,476,390	2.4089	2.420	2.410	2.430	2.400	2.450	2,688,500	2.4089	-1.22%
2017-12-22	0	2.450	2.430	2.480	2.430	2.450	3,000	7,325	2.4417	2.450	2.430	2.480	2.430	2.450	3,000	2.4417	-0.81%
2017-12-21	0	2.470	2.470	2.490	2.410	2.500	1,622,500	3,999,110	2.4648	2.470	2.470	2.490	2.410	2.500	1,622,500	2.4648	-1.20%
2017-12-20	0	2.500	2.490	2.500	2.490	2.500	15,500	38,700	2.4968	2.500	2.490	2.500	2.490	2.500	15,500	2.4968	-0.40%
2017-12-19	0	2.510	2.510	2.540	2.440	2.530	101,500	252,940	2.4920	2.510	2.510	2.540	2.440	2.530	101,500	2.4920	3.72%
2017-12-18	0	2.420	2.420	2.500	2.400	2.450	43,500	105,250	2.4195	2.420	2.420	2.500	2.400	2.450	43,500	2.4195	-0.41%
2017-12-15	0	2.430	2.410	2.430	2.410	2.470	102,500	251,780	2.4564	2.430	2.410	2.430	2.410	2.470	102,500	2.4564	-1.62%
2017-12-14	0	2.470	2.470	2.490	2.470	2.480	491,167	1,213,252	2.4701	2.470	2.470	2.490	2.470	2.480	491,167	2.4701	0.00%
2017-12-13	0	2.470	2.470	2.500	2.400	2.640	523,000	1,300,615	2.4868	2.470	2.470	2.500	2.400	2.640	523,000	2.4868	0.41%
2017-12-12	0	2.460	2.450	2.460	2.440	2.470	224,500	555,280	2.4734	2.460	2.450	2.460	2.440	2.470	224,500	2.4734	-0.40%
2017-12-11	0	2.470	2.450	2.470	2.460	2.490	45,000	111,015	2.4670	2.470	2.450	2.470	2.460	2.490	45,000	2.4670	0.41%
2017-12-08	0	2.460	2.460	2.480	2.450	2.450	89,000	218,050	2.4500	2.460	2.460	2.480	2.450	2.450	89,000	2.4500	0.41%
2017-12-07	0	2.450	2.380	2.450	2.380	2.450	32,000	76,730	2.3978	2.450	2.380	2.450	2.380	2.450	32,000	2.3978	0.00%
2017-12-06	0	2.450	2.400	2.470	2.390	2.450	292,500	708,320	2.4216	2.450	2.400	2.470	2.390	2.450	292,500	2.4216	0.82%
2017-12-05	0	2.430	2.430	2.450	2.420	2.440	50,500	122,650	2.4287	2.430	2.430	2.450	2.420	2.440	50,500	2.4287	-2.02%
2017-12-04	0	2.480	2.460	2.470	2.460	2.490	16,062	39,571	2.4636	2.480	2.460	2.470	2.460	2.490	16,062	2.4636	1.22%
2017-12-01	0	2.450	2.450	2.490	2.410	2.570	1,408,000	3,514,625	2.4962	2.450	2.450	2.490	2.410	2.570	1,408,000	2.4962	-3.16%
2017-11-30	0	2.530	2.600	2.640	2.480	2.600	889,000	2,226,705	2.5047	2.530	2.600	2.640	2.480	2.600	889,000	2.5047	0.00%
2017-11-29	0	2.530	2.520	2.530	2.510	2.570	389,000	985,575	2.5336	2.530	2.520	2.530	2.510	2.570	389,000	2.5336	-1.17%
2017-11-28	0	2.560	2.520	2.560	2.520	2.590	39,000	99,305	2.5463	2.560	2.520	2.560	2.520	2.590	39,000	2.5463	0.39%
2017-11-27	0	2.550	2.540	2.550	2.550	2.600	46,500	120,435	2.5900	2.550	2.540	2.550	2.550	2.600	46,500	2.5900	-1.16%
2017-11-24	0	2.580	2.580	2.620	2.540	2.610	201,000	519,190	2.5830	2.580	2.580	2.620	2.540	2.610	201,000	2.5830	0.78%
2017-11-23	0	2.560	2.530	2.560	2.510	2.570	345,500	881,495	2.5514	2.560	2.530	2.560	2.510	2.570	345,500	2.5514	0.79%
2017-11-22	0	2.540	2.510	2.540	2.510	2.540	152,260	383,554	2.5191	2.540	2.510	2.540	2.510	2.540	152,260	2.5191	-0.78%
2017-11-21	0	2.560	2.560	2.580	2.540	2.570	256,500	656,055	2.5577	2.560	2.560	2.580	2.540	2.570	256,500	2.5577	0.39%
2017-11-20	0	2.550	2.550	2.560	2.520	2.580	572,000	1,468,165	2.5667	2.550	2.550	2.560	2.520	2.580	572,000	2.5667	-1.16%
2017-11-17	0	2.580	2.580	2.600	2.560	2.580	69,500	179,005	2.5756	2.580	2.580	2.600	2.560	2.580	69,500	2.5756	0.00%
2017-11-16	0	2.580	2.580	2.600	2.570	2.600	200,000	517,495	2.5875	2.580	2.580	2.600	2.570	2.600	200,000	2.5875	-0.77%
2017-11-15	0	2.600	2.580	2.600	2.550	2.600	275,000	711,605	2.5877	2.600	2.580	2.600	2.550	2.600	275,000	2.5877	0.78%
2017-11-14	0	2.580	2.550	2.580	2.540	2.600	81,500	209,890	2.5753	2.580	2.550	2.580	2.540	2.600	81,500	2.5753	2.38%
2017-11-13	0	2.520	2.530	2.600	2.510	2.600	278,500	715,240	2.5682	2.520	2.530	2.600	2.510	2.600	278,500	2.5682	-2.70%
2017-11-10	0	2.590	2.590	2.600	2.590	2.600	315,500	819,815	2.5985	2.590	2.590	2.600	2.590	2.600	315,500	2.5985	0.00%
2017-11-09	0	2.590	2.590	2.600	2.590	2.610	246,500	640,805	2.5996	2.590	2.590	2.600	2.590	2.610	246,500	2.5996	-0.38%
2017-11-08	0	2.600	2.590	2.600	2.590	2.620	290,000	754,320	2.6011	2.600	2.590	2.600	2.590	2.620	290,000	2.6011	-0.76%
2017-11-07	0	2.620	2.600	2.690	2.590	2.620	804,000	2,089,650	2.5991	2.620	2.600	2.690	2.590	2.620	804,000	2.5991	1.16%
2017-11-06	0	2.590	2.590	2.600	2.590	2.650	514,000	1,339,715	2.6064	2.590	2.590	2.600	2.590	2.650	514,000	2.6064	-0.77%
2017-11-03	0	2.610	2.610	2.690	2.600	2.600	1,000,000	2,600,000	2.6000	2.610	2.610	2.690	2.600	2.600	1,000,000	2.6000	0.38%
2017-11-02	0	2.600	2.590	2.600	2.600	2.690	340,500	894,450	2.6269	2.600	2.590	2.600	2.600	2.690	340,500	2.6269	0.00%
2017-11-01	0	2.600	2.590	2.630	2.600	2.630	64,000	166,475	2.6012	2.600	2.590	2.630	2.600	2.630	64,000	2.6012	0.00%
2017-10-31	0	2.600	2.590	2.600	2.590	2.600	335,000	870,255	2.5978	2.600	2.590	2.600	2.590	2.600	335,000	2.5978	0.00%
2017-10-30	0	2.600	2.590	2.600	2.600	2.600	32,500	84,500	2.6000	2.600	2.590	2.600	2.600	2.600	32,500	2.6000	0.00%
2017-10-27	0	2.600	2.600	2.620	2.590	2.620	546,500	1,421,505	2.6011	2.600	2.600	2.620	2.590	2.620	546,500	2.6011	0.00%
2017-10-26	0	2.600	2.590	2.600	2.600	2.620	81,500	212,500	2.6074	2.600	2.590	2.600	2.600	2.620	81,500	2.6074	-0.76%
2017-10-25	0	2.620	2.590	2.650	2.590	2.650	547,500	1,433,145	2.6176	2.620	2.590	2.650	2.590	2.650	547,500	2.6176	-1.50%
2017-10-24	0	2.660	2.620	2.660	2.630	2.670	362,500	960,110	2.6486	2.660	2.620	2.660	2.630	2.670	362,500	2.6486	-0.75%
2017-10-23	0	2.680	2.650	2.700	2.650	2.700	406,500	1,082,775	2.6637	2.680	2.650	2.700	2.650	2.700	406,500	2.6637	0.75%
2017-10-20	0	2.660	2.670	2.680	2.650	2.690	401,000	1,071,295	2.6716	2.660	2.670	2.680	2.650	2.690	401,000	2.6716	-1.48%
2017-10-19	0	2.700	2.670	2.700	2.660	2.700	684,500	1,837,515	2.6845	2.700	2.670	2.700	2.660	2.700	684,500	2.6845	0.00%
2017-10-18	0	2.700	2.690	2.700	2.700	2.740	490,500	1,324,810	2.7009	2.700	2.690	2.700	2.700	2.740	490,500	2.7009	-1.46%
2017-10-17	0	2.740	2.710	2.750	2.710	2.740	1,037,500	2,812,005	2.7104	2.740	2.710	2.750	2.710	2.740	1,037,500	2.7104	1.11%
2017-10-16	0	2.710	2.690	2.710	2.690	2.740	177,000	478,205	2.7017	2.710	2.690	2.710	2.690	2.740	177,000	2.7017	0.00%
2017-10-13	0	2.710	2.710	2.730	2.700	2.870	153,500	418,120	2.7239	2.710	2.710	2.730	2.700	2.870	153,500	2.7239	-0.37%
2017-10-12	0	2.720	2.700	2.720	2.700	2.730	253,000	684,975	2.7074	2.720	2.700	2.720	2.700	2.730	253,000	2.7074	0.37%
2017-10-11	0	2.710	2.710	2.820	2.700	2.800	506,000	1,376,250	2.7199	2.710	2.710	2.820	2.700	2.800	506,000	2.7199	0.00%
2017-10-10	0	2.710	2.690	2.710	2.690	2.820	242,000	656,290	2.7119	2.710	2.690	2.710	2.690	2.820	242,000	2.7119	-0.37%
2017-10-09	0	2.720	2.700	2.710	2.700	2.890	303,500	830,105	2.7351	2.720	2.700	2.710	2.700	2.890	303,500	2.7351	-1.45%
2017-10-06	0	2.760	2.720	2.790	2.720	2.900	295,500	821,630	2.7805	2.760	2.720	2.790	2.720	2.900	295,500	2.7805	-0.36%
2017-10-04	0	2.770	2.730	2.770	2.750	2.810	72,500	199,605	2.7532	2.770	2.730	2.770	2.750	2.810	72,500	2.7532	0.73%
2017-10-03	0	2.750	2.740	2.840	2.700	2.840	311,500	847,670	2.7213	2.750	2.740	2.840	2.700	2.840	311,500	2.7213	0.00%
2017-09-29	0	2.750	2.730	2.800	2.740	2.800	298,500	830,770	2.7831	2.750	2.730	2.800	2.740	2.800	298,500	2.7831	-1.79%
2017-09-28	0	2.800	2.770	2.800	2.770	2.800	400,500	1,116,845	2.7886	2.800	2.770	2.800	2.770	2.800	400,500	2.7886	0.00%
2017-09-27	0	2.800	2.790	2.800	2.790	2.800	60,000	167,750	2.7958	2.800	2.790	2.800	2.790	2.800	60,000	2.7958	0.36%
2017-09-26	0	2.790	2.790	2.810	2.770	2.810	186,000	520,350	2.7976	2.790	2.790	2.810	2.770	2.810	186,000	2.7976	-1.06%
2017-09-25	0	2.820	2.780	2.820	2.770	2.870	299,500	834,450	2.7861	2.820	2.780	2.820	2.770	2.870	299,500	2.7861	-1.74%
2017-09-22	0	2.870	2.820	2.870	2.820	2.870	77,900	221,327	2.8412	2.870	2.820	2.870	2.820	2.870	77,900	2.8412	0.70%
2017-09-21	0	2.850	2.850	2.870	2.810	2.860	120,000	341,730	2.8478	2.850	2.850	2.870	2.810	2.860	120,000	2.8478	-0.35%
2017-09-20	0	2.860	2.860	2.880	2.850	2.880	169,500	484,955	2.8611	2.860	2.860	2.880	2.850	2.880	169,500	2.8611	-1.38%
2017-09-19	0	2.900	2.870	2.900	2.820	2.900	420,000	1,209,180	2.8790	2.900	2.870	2.900	2.820	2.900	420,000	2.8790	1.75%
2017-09-18	0	2.850	2.840	2.850	2.820	2.880	321,500	911,910	2.8364	2.850	2.840	2.850	2.820	2.880	321,500	2.8364	-0.70%
2017-09-15	0	2.870	2.850	2.900	2.800	2.900	221,000	627,390	2.8389	2.870	2.850	2.900	2.800	2.900	221,000	2.8389	-0.35%
2017-09-14	0	2.880	2.870	2.880	2.860	2.900	15,000	43,120	2.8747	2.880	2.870	2.880	2.860	2.900	15,000	2.8747	0.00%
2017-09-13	0	2.880	2.870	2.880	2.850	2.890	421,500	1,213,475	2.8789	2.880	2.870	2.880	2.850	2.890	421,500	2.8789	-0.69%
2017-09-12	0	2.900	2.880	2.910	2.860	2.900	624,500	1,800,902	2.8838	2.900	2.880	2.910	2.860	2.900	624,500	2.8838	0.35%
2017-09-11	0	2.890	2.890	2.900	2.860	2.910	456,000	1,319,130	2.8928	2.890	2.890	2.900	2.860	2.910	456,000	2.8928	0.35%
2017-09-08	0	2.880	2.860	2.880	2.840	2.880	438,500	1,253,215	2.8580	2.880	2.860	2.880	2.840	2.880	438,500	2.8580	0.00%
2017-09-07	0	2.880	2.880	2.890	2.850	2.930	377,500	1,087,760	2.8815	2.880	2.880	2.890	2.850	2.930	377,500	2.8815	-0.69%
2017-09-06	0	2.900	2.880	2.900	2.870	2.910	633,500	1,830,695	2.8898	2.900	2.880	2.900	2.870	2.910	633,500	2.8898	-1.02%
2017-09-05	0	2.930	2.900	2.950	2.900	2.930	127,500	372,535	2.9218	2.930	2.900	2.950	2.900	2.930	127,500	2.9218	0.00%
2017-09-04	0	2.930	2.930	2.940	2.910	3.000	550,000	1,629,410	2.9626	2.930	2.930	2.940	2.910	3.000	550,000	2.9626	-1.01%
2017-09-01	0	2.960	2.930	2.970	2.930	2.980	194,500	572,720	2.9446	2.960	2.930	2.970	2.930	2.980	194,500	2.9446	1.37%
2017-08-31	0	2.920	2.920	2.930	2.860	3.000	300,500	879,770	2.9277	2.920	2.920	2.930	2.860	3.000	300,500	2.9277	2.10%
2017-08-30	0	2.860	2.840	2.870	2.850	2.890	81,000	231,500	2.8580	2.860	2.840	2.870	2.850	2.890	81,000	2.8580	0.35%
2017-08-29	0	2.850	2.850	2.860	2.850	2.910	522,000	1,499,820	2.8732	2.850	2.850	2.860	2.850	2.910	522,000	2.8732	-1.72%
2017-08-28	0	2.900	2.870	2.920	2.870	2.920	129,544	373,709	2.8848	2.900	2.870	2.920	2.870	2.920	129,544	2.8848	-1.36%
2017-08-25	0	2.940	2.920	2.940	2.900	2.990	143,500	424,830	2.9605	2.940	2.920	2.940	2.900	2.990	143,500	2.9605	0.68%
2017-08-24	0	2.920	2.900	2.920	2.860	2.940	148,500	432,810	2.9145	2.920	2.900	2.920	2.860	2.940	148,500	2.9145	1.74%
2017-08-22	0	2.870	2.870	2.890	2.870	2.920	33,500	96,805	2.8897	2.870	2.870	2.890	2.870	2.920	33,500	2.8897	-2.71%
2017-08-21	0	2.950	2.880	2.950	2.870	2.980	7,500	22,060	2.9413	2.950	2.880	2.950	2.870	2.980	7,500	2.9413	0.68%
2017-08-18	0	2.930	2.910	2.930	2.910	2.980	225,500	661,625	2.9340	2.930	2.910	2.930	2.910	2.980	225,500	2.9340	-1.01%
2017-08-17	0	2.960	2.950	2.960	2.920	3.030	188,000	556,780	2.9616	2.960	2.950	2.960	2.920	3.030	188,000	2.9616	2.07%
2017-08-16	0	2.900	2.900	2.920	2.900	3.000	188,000	549,010	2.9203	2.900	2.900	2.920	2.900	3.000	188,000	2.9203	-1.02%
2017-08-15	0	2.930	2.910	2.930	2.910	2.990	66,000	194,815	2.9517	2.930	2.910	2.930	2.910	2.990	66,000	2.9517	-0.68%
2017-08-14	0	2.950	2.920	2.950	2.840	2.950	389,500	1,124,580	2.8872	2.950	2.920	2.950	2.840	2.950	389,500	2.8872	3.15%
2017-08-11	0	2.860	2.860	2.880	2.840	2.990	1,102,000	3,192,845	2.8973	2.860	2.860	2.880	2.840	2.990	1,102,000	2.8973	-3.70%
2017-08-10	0	2.970	2.980	2.990	2.960	3.060	1,148,500	3,446,215	3.0006	2.970	2.980	2.990	2.960	3.060	1,148,500	3.0006	-2.94%
2017-08-09	0	3.060	3.030	3.060	3.010	3.090	204,500	623,000	3.0465	3.060	3.030	3.060	3.010	3.090	204,500	3.0465	-0.65%
2017-08-08	0	3.080	3.060	3.100	3.020	3.100	655,500	2,003,160	3.0559	3.080	3.060	3.100	3.020	3.100	655,500	3.0559	-0.96%
2017-08-07	0	3.110	3.100	3.110	3.000	3.250	1,388,500	4,328,680	3.1175	3.110	3.100	3.110	3.000	3.250	1,388,500	3.1175	-4.60%
2017-08-04	0	3.260	3.260	3.290	3.220	3.300	344,500	1,121,245	3.2547	3.260	3.260	3.290	3.220	3.300	344,500	3.2547	1.24%
2017-08-03	0	3.220	3.180	3.240	3.100	3.250	3,030,500	9,502,590	3.1357	3.220	3.180	3.240	3.100	3.250	3,030,500	3.1357	3.21%
2017-08-02	0	3.120	3.100	3.130	3.090	3.190	1,216,290	3,794,742	3.1199	3.120	3.100	3.130	3.090	3.190	1,216,290	3.1199	-0.64%
2017-08-01	0	3.140	3.120	3.140	3.140	3.210	235,000	744,080	3.1663	3.140	3.120	3.140	3.140	3.210	235,000	3.1663	-1.87%
2017-07-31	0	3.200	3.180	3.200	3.150	3.270	671,500	2,171,120	3.2332	3.200	3.180	3.200	3.150	3.270	671,500	3.2332	-1.23%
2017-07-28	0	3.240	3.220	3.240	3.060	3.340	1,571,500	5,045,950	3.2109	3.240	3.220	3.240	3.060	3.340	1,571,500	3.2109	4.18%
2017-07-27	0	3.110	3.090	3.110	3.070	3.120	130,000	402,675	3.0975	3.110	3.090	3.110	3.070	3.120	130,000	3.0975	0.32%
2017-07-26	0	3.100	3.060	3.110	3.030	3.110	206,500	638,360	3.0913	3.100	3.060	3.110	3.030	3.110	206,500	3.0913	0.32%
2017-07-25	0	3.090	3.070	3.090	3.060	3.130	232,000	716,020	3.0863	3.090	3.070	3.090	3.060	3.130	232,000	3.0863	0.65%
2017-07-24	0	3.070	3.080	3.100	3.000	3.140	213,000	654,150	3.0711	3.070	3.080	3.100	3.000	3.140	213,000	3.0711	-0.97%
2017-07-21	0	3.100	3.080	3.120	3.030	3.140	505,051	1,559,744	3.0883	3.100	3.080	3.120	3.030	3.140	505,051	3.0883	-1.27%
2017-07-20	0	3.140	3.130	3.150	3.100	3.290	771,500	2,441,885	3.1651	3.140	3.130	3.150	3.100	3.290	771,500	3.1651	2.61%
2017-07-19	0	3.060	3.030	3.080	3.020	3.160	462,500	1,434,220	3.1010	3.060	3.030	3.080	3.020	3.160	462,500	3.1010	-0.65%
2017-07-18	0	3.080	3.070	3.080	3.000	3.150	949,000	2,894,575	3.0501	3.080	3.070	3.080	3.000	3.150	949,000	3.0501	-2.22%
2017-07-17	0	3.150	3.130	3.150	3.090	3.280	1,238,000	3,917,835	3.1646	3.150	3.130	3.150	3.090	3.280	1,238,000	3.1646	-2.78%
2017-07-14	0	3.240	3.230	3.240	3.150	3.580	2,735,000	9,105,175	3.3291	3.240	3.230	3.240	3.150	3.580	2,735,000	3.3291	-8.47%
2017-07-13	0	3.540	3.320	3.520	2.740	3.570	5,336,000	16,636,682	3.1178	3.540	3.320	3.520	2.740	3.570	5,336,000	3.1178	27.80%
2017-07-12	0	2.770	2.750	2.780	2.600	2.780	301,000	815,234	2.7084	2.770	2.750	2.780	2.600	2.780	301,000	2.7084	2.97%
2017-07-11	0	2.690	2.670	2.690	2.650	2.700	330,500	882,640	2.6706	2.690	2.670	2.690	2.650	2.700	330,500	2.6706	1.51%
2017-07-10	0	2.650	2.650	2.670	2.630	2.670	260,500	691,690	2.6552	2.650	2.650	2.670	2.630	2.670	260,500	2.6552	-0.38%
2017-07-07	0	2.660	2.640	2.660	2.610	2.660	24,000	63,100	2.6292	2.660	2.640	2.660	2.610	2.660	24,000	2.6292	-0.75%
2017-07-06	0	2.680	2.680	2.700	2.650	2.700	52,000	139,350	2.6798	2.680	2.680	2.700	2.650	2.700	52,000	2.6798	-1.11%
2017-07-05	0	2.710	2.680	2.720	2.660	2.720	206,000	555,155	2.6949	2.710	2.680	2.720	2.660	2.720	206,000	2.6949	1.88%
2017-07-04	0	2.660	2.650	2.660	2.630	2.680	250,500	664,800	2.6539	2.660	2.650	2.660	2.630	2.680	250,500	2.6539	-0.75%
2017-07-03	0	2.680	2.660	2.680	2.610	2.700	592,000	1,573,105	2.6573	2.680	2.660	2.680	2.610	2.700	592,000	2.6573	2.29%
2017-06-30	0	2.620	2.600	2.620	2.550	2.630	560,500	1,458,505	2.6021	2.620	2.600	2.620	2.550	2.630	560,500	2.6021	2.75%
2017-06-29	0	2.550	2.550	2.560	2.510	2.550	317,500	803,210	2.5298	2.550	2.550	2.560	2.510	2.550	317,500	2.5298	1.19%
2017-06-28	0	2.520	2.500	2.520	2.400	2.520	335,500	832,010	2.4799	2.520	2.500	2.520	2.400	2.520	335,500	2.4799	-1.95%
2017-06-27	0	2.570	2.570	2.590	2.570	2.580	72,500	186,330	2.5701	2.570	2.570	2.590	2.570	2.580	72,500	2.5701	-2.28%
2017-06-26	0	2.630	2.600	2.620	2.600	2.670	93,500	244,640	2.6165	2.630	2.600	2.620	2.600	2.670	93,500	2.6165	-1.13%
2017-06-23	0	2.660	2.630	2.660	2.660	2.700	151,000	403,510	2.6723	2.660	2.630	2.660	2.660	2.700	151,000	2.6723	-0.37%
2017-06-22	0	2.670	2.610	2.680	2.610	2.690	223,500	592,400	2.6506	2.670	2.610	2.680	2.610	2.690	223,500	2.6506	-1.11%
2017-06-21	0	2.700	2.680	2.700	2.660	2.700	29,500	79,035	2.6792	2.700	2.680	2.700	2.660	2.700	29,500	2.6792	0.00%
2017-06-20	0	2.700	2.690	2.700	2.660	2.700	194,500	521,590	2.6817	2.700	2.690	2.700	2.660	2.700	194,500	2.6817	0.75%
2017-06-19	0	2.680	2.650	2.680	2.680	2.690	80,500	215,865	2.6816	2.680	2.650	2.680	2.680	2.690	80,500	2.6816	-0.37%
2017-06-16	0	2.690	2.660	2.700	2.650	2.720	318,500	858,032	2.6940	2.690	2.660	2.700	2.650	2.720	318,500	2.6940	1.51%
2017-06-15	0	2.650	2.630	2.650	2.650	2.700	351,000	933,745	2.6602	2.650	2.630	2.650	2.650	2.700	351,000	2.6602	-1.49%
2017-06-14	0	2.690	2.670	2.700	2.680	2.740	339,000	917,585	2.7067	2.690	2.670	2.700	2.680	2.740	339,000	2.7067	-1.47%
2017-06-13	0	2.730	2.750	2.760	2.640	2.750	503,500	1,359,035	2.6992	2.730	2.750	2.760	2.640	2.750	503,500	2.6992	3.41%
2017-06-12	0	2.640	2.600	2.640	2.600	2.690	113,500	301,610	2.6574	2.640	2.600	2.640	2.600	2.690	113,500	2.6574	-1.49%
2017-06-09	0	2.680	2.670	2.690	2.600	2.720	303,500	809,445	2.6670	2.680	2.670	2.690	2.600	2.720	303,500	2.6670	3.08%
2017-06-08	0	2.600	2.590	2.600	2.560	2.780	352,000	935,690	2.6582	2.600	2.590	2.600	2.560	2.780	352,000	2.6582	-2.99%
2017-06-07	0	2.680	2.670	2.680	2.590	2.750	2,103,000	5,626,875	2.6756	2.680	2.670	2.680	2.590	2.750	2,103,000	2.6756	4.28%
2017-06-06	0	2.570	2.560	2.570	2.550	2.580	236,000	605,460	2.5655	2.570	2.560	2.570	2.550	2.580	236,000	2.5655	0.00%
2017-06-05	0	2.570	2.550	2.570	2.540	2.570	482,500	1,237,045	2.5638	2.570	2.550	2.570	2.540	2.570	482,500	2.5638	1.58%
2017-06-02	0	2.530	2.520	2.530	2.500	2.590	824,000	2,083,777	2.5289	2.530	2.520	2.530	2.500	2.590	824,000	2.5289	0.40%
2017-06-01	0	2.520	2.520	2.550	2.480	2.600	1,187,000	3,007,490	2.5337	2.520	2.520	2.550	2.480	2.600	1,187,000	2.5337	3.28%
2017-05-31	0	2.440	2.440	2.500	2.420	2.480	1,861,500	4,528,945	2.4330	2.440	2.440	2.500	2.420	2.480	1,861,500	2.4330	0.41%
2017-05-29	0	2.430	2.410	2.430	2.390	2.430	806,500	1,946,225	2.4132	2.430	2.410	2.430	2.390	2.430	806,500	2.4132	0.83%
2017-05-26	0	2.410	2.400	2.410	2.380	2.420	154,500	369,965	2.3946	2.410	2.400	2.410	2.380	2.420	154,500	2.3946	0.42%
2017-05-25	0	2.400	2.390	2.400	2.370	2.430	336,500	804,090	2.3896	2.400	2.390	2.400	2.370	2.430	336,500	2.3896	0.00%
2017-05-24	0	2.400	2.370	2.400	-	-	0	0	-	2.400	2.370	2.400	-	-	0	-	0.00%
2017-05-23	0	2.400	2.400	2.410	2.400	2.470	894,000	2,162,330	2.4187	2.400	2.400	2.410	2.400	2.470	894,000	2.4187	-1.23%
2017-05-22	0	2.430	2.400	2.430	2.410	2.430	24,500	59,085	2.4116	2.430	2.400	2.430	2.410	2.430	24,500	2.4116	1.25%
2017-05-19	0	2.400	2.390	2.400	2.370	2.400	36,500	87,260	2.3907	2.400	2.390	2.400	2.370	2.400	36,500	2.3907	-0.83%
2017-05-18	0	2.420	2.380	2.420	2.380	2.420	1,431,500	3,441,335	2.4040	2.420	2.380	2.420	2.380	2.420	1,431,500	2.4040	-0.82%
2017-05-17	0	2.440	2.400	2.440	2.370	2.440	104,500	250,615	2.3982	2.440	2.400	2.440	2.370	2.440	104,500	2.3982	1.24%
2017-05-16	0	2.410	2.400	2.410	2.340	2.420	1,341,500	3,198,695	2.3844	2.410	2.400	2.410	2.340	2.420	1,341,500	2.3844	-0.41%
2017-05-15	0	2.420	2.400	2.430	2.380	2.440	643,500	1,561,212	2.4261	2.420	2.400	2.430	2.380	2.440	643,500	2.4261	-0.41%
2017-05-12	0	2.430	2.400	2.430	2.400	2.440	1,122,500	2,723,540	2.4263	2.430	2.400	2.430	2.400	2.440	1,122,500	2.4263	0.00%
2017-05-11	0	2.430	2.410	2.430	2.410	2.460	895,000	2,186,905	2.4435	2.430	2.410	2.430	2.410	2.460	895,000	2.4435	-0.41%
2017-05-10	0	2.440	2.410	2.440	2.410	2.460	2,144,000	5,219,860	2.4346	2.440	2.410	2.440	2.410	2.460	2,144,000	2.4346	-1.21%
2017-05-09	0	2.470	2.450	2.480	2.420	2.490	2,781,000	6,889,515	2.4774	2.470	2.450	2.480	2.420	2.490	2,781,000	2.4774	-1.20%
2017-05-08	0	2.500	2.490	2.500	2.460	2.500	1,572,000	3,904,575	2.4838	2.500	2.490	2.500	2.460	2.500	1,572,000	2.4838	0.81%
2017-05-05	0	2.480	2.460	2.480	2.460	2.520	85,500	211,400	2.4725	2.480	2.460	2.480	2.460	2.520	85,500	2.4725	-0.80%
2017-05-04	0	2.500	2.490	2.500	2.470	2.530	740,500	1,845,725	2.4925	2.500	2.490	2.500	2.470	2.530	740,500	2.4925	-0.40%
2017-05-02	0	2.510	2.500	2.510	2.480	2.540	305,500	764,075	2.5011	2.510	2.500	2.510	2.480	2.540	305,500	2.5011	-0.79%
2017-04-28	0	2.530	2.510	2.540	2.480	2.540	579,500	1,453,870	2.5088	2.530	2.510	2.540	2.480	2.540	579,500	2.5088	0.40%
2017-04-27	0	2.520	2.510	2.520	2.510	2.550	200,500	508,095	2.5341	2.520	2.510	2.520	2.510	2.550	200,500	2.5341	-0.79%
2017-04-26	0	2.540	2.530	2.550	2.530	2.570	317,000	807,230	2.5465	2.540	2.530	2.550	2.530	2.570	317,000	2.5465	0.00%
2017-04-25	0	2.540	2.510	2.540	2.500	2.540	543,000	1,360,695	2.5059	2.540	2.510	2.540	2.500	2.540	543,000	2.5059	-0.78%
2017-04-24	0	2.560	2.520	2.560	2.520	2.560	181,500	459,900	2.5339	2.560	2.520	2.560	2.520	2.560	181,500	2.5339	-0.39%
2017-04-21	0	2.570	2.540	2.560	2.540	2.580	312,000	799,495	2.5625	2.570	2.540	2.560	2.540	2.580	312,000	2.5625	0.39%
2017-04-20	0	2.560	2.540	2.560	2.510	2.620	884,000	2,276,602	2.5753	2.560	2.540	2.560	2.510	2.620	884,000	2.5753	1.59%
2017-04-19	0	2.520	2.500	2.520	2.490	2.520	705,000	1,765,752	2.5046	2.520	2.500	2.520	2.490	2.520	705,000	2.5046	-0.79%
2017-04-18	0	2.540	2.530	2.540	2.530	2.580	501,632	1,278,617	2.5489	2.540	2.530	2.540	2.530	2.580	501,632	2.5489	-1.55%
2017-04-13	0	2.580	2.570	2.580	2.460	2.740	3,187,500	8,377,945	2.6284	2.580	2.570	2.580	2.460	2.740	3,187,500	2.6284	3.61%
2017-04-12	0	2.490	2.460	2.490	2.470	2.490	99,000	246,025	2.4851	2.490	2.460	2.490	2.470	2.490	99,000	2.4851	0.40%
2017-04-11	0	2.480	2.460	2.480	2.450	2.500	1,025,500	2,535,590	2.4725	2.480	2.460	2.480	2.450	2.500	1,025,500	2.4725	-0.80%
2017-04-10	0	2.500	2.480	2.500	2.480	2.530	532,500	1,329,872	2.4974	2.500	2.480	2.500	2.480	2.530	532,500	2.4974	0.00%
2017-04-07	0	2.500	2.480	2.500	2.420	2.500	573,500	1,413,435	2.4646	2.500	2.480	2.500	2.420	2.500	573,500	2.4646	1.21%
2017-04-06	0	2.470	2.460	2.480	2.400	2.490	389,680	958,576	2.4599	2.470	2.460	2.480	2.400	2.490	389,680	2.4599	0.00%
2017-04-05	0	2.470	2.470	2.480	2.400	2.480	655,000	1,606,840	2.4532	2.470	2.470	2.480	2.400	2.480	655,000	2.4532	2.07%
2017-04-03	0	2.420	2.410	2.420	2.310	2.420	830,500	1,966,430	2.3678	2.420	2.410	2.420	2.310	2.420	830,500	2.3678	3.86%
2017-03-31	0	2.330	2.300	2.330	2.250	2.340	352,000	810,270	2.3019	2.330	2.300	2.330	2.250	2.340	352,000	2.3019	2.64%
2017-03-30	0	2.270	2.260	2.270	2.250	2.310	561,500	1,275,960	2.2724	2.270	2.260	2.270	2.250	2.310	561,500	2.2724	-2.58%
2017-03-29	0	2.330	2.320	2.330	2.310	2.400	249,000	580,125	2.3298	2.330	2.320	2.330	2.310	2.400	249,000	2.3298	-1.69%
2017-03-28	0	2.370	2.360	2.380	2.310	2.470	1,848,500	4,336,690	2.3461	2.370	2.360	2.380	2.310	2.470	1,848,500	2.3461	-2.07%
2017-03-27	0	2.420	2.400	2.420	2.400	2.450	731,000	1,770,145	2.4215	2.420	2.400	2.420	2.400	2.450	731,000	2.4215	-1.63%
2017-03-24	0	2.460	2.420	2.460	2.380	2.500	1,508,000	3,668,465	2.4327	2.460	2.420	2.460	2.380	2.500	1,508,000	2.4327	0.41%
2017-03-23	0	2.450	2.440	2.450	2.410	2.530	724,609	1,778,782	2.4548	2.450	2.440	2.450	2.410	2.530	724,609	2.4548	-1.61%
2017-03-22	0	2.490	2.480	2.490	2.450	2.530	1,649,000	4,110,290	2.4926	2.490	2.480	2.490	2.450	2.530	1,649,000	2.4926	-2.73%
2017-03-21	0	2.560	2.550	2.560	2.550	2.590	570,000	1,460,485	2.5623	2.560	2.550	2.560	2.550	2.590	570,000	2.5623	-0.78%
2017-03-20	0	2.580	2.560	2.580	2.500	2.600	1,041,500	2,674,400	2.5678	2.580	2.560	2.580	2.500	2.600	1,041,500	2.5678	3.20%
2017-03-17	0	2.500	2.480	2.510	2.480	2.630	2,396,000	6,111,295	2.5506	2.500	2.480	2.510	2.480	2.630	2,396,000	2.5506	-1.19%
2017-03-16	0	2.530	2.510	2.530	2.370	2.630	3,463,265	8,688,208	2.5087	2.530	2.510	2.530	2.370	2.630	3,463,265	2.5087	6.75%
2017-03-15	0	2.370	2.350	2.370	2.340	2.370	1,094,500	2,576,897	2.3544	2.370	2.350	2.370	2.340	2.370	1,094,500	2.3544	-1.25%
2017-03-14	0	2.400	2.380	2.400	2.350	2.430	1,987,500	4,749,785	2.3898	2.400	2.380	2.400	2.350	2.430	1,987,500	2.3898	-0.41%
2017-03-13	0	2.410	2.390	2.410	2.310	2.470	5,485,000	13,177,460	2.4025	2.410	2.390	2.410	2.310	2.470	5,485,000	2.4025	0.84%
2017-03-10	0	2.390	2.370	2.390	2.360	2.400	1,902,000	4,529,835	2.3816	2.390	2.370	2.390	2.360	2.400	1,902,000	2.3816	0.42%
2017-03-09	0	2.380	2.360	2.380	2.300	2.430	4,823,500	11,350,522	2.3532	2.380	2.360	2.380	2.300	2.430	4,823,500	2.3532	3.03%
2017-03-08	0	2.310	2.310	2.320	2.260	2.350	3,457,500	7,977,440	2.3073	2.310	2.310	2.320	2.260	2.350	3,457,500	2.3073	1.76%
2017-03-07	0	2.270	2.250	2.270	2.200	2.270	3,834,000	8,572,687	2.2360	2.270	2.250	2.270	2.200	2.270	3,834,000	2.2360	0.89%
2017-03-06	0	2.250	2.240	2.250	2.220	2.280	8,326,500	18,700,100	2.2459	2.250	2.240	2.250	2.220	2.280	8,326,500	2.2459	1.35%
2017-03-03	0	2.220	2.210	2.220	2.150	2.340	10,398,000	23,343,097	2.2450	2.220	2.210	2.220	2.150	2.340	10,398,000	2.2450	0.45%
2017-03-02	0	2.210	2.200	2.230	2.040	2.320	17,082,500	37,763,747	2.2107	2.210	2.200	2.230	2.040	2.320	17,082,500	2.2107	8.87%
2017-03-01	0	2.030	2.020	2.030	1.980	2.030	1,444,900	2,902,699	2.0089	2.030	2.020	2.030	1.980	2.030	1,444,900	2.0089	3.05%
2017-02-28	0	1.970	1.960	1.970	1.930	2.070	11,417,500	22,762,485	1.9936	1.970	1.960	1.970	1.930	2.070	11,417,500	1.9936	2.60%
2017-02-27	0	1.920	1.920	1.950	1.730	1.960	14,545,700	27,072,549	1.8612	1.920	1.920	1.950	1.730	1.960	14,545,700	1.8612	10.34%
2017-02-24	0	1.740	1.730	1.740	1.700	1.800	4,077,100	7,081,425	1.7369	1.740	1.730	1.740	1.700	1.800	4,077,100	1.7369	-1.69%
2017-02-23	0	1.770	1.770	1.780	1.750	1.790	1,312,500	2,328,185	1.7739	1.770	1.770	1.780	1.750	1.790	1,312,500	1.7739	0.00%
2017-02-22	0	1.770	1.770	1.790	1.760	1.800	3,224,500	5,749,635	1.7831	1.770	1.770	1.790	1.760	1.800	3,224,500	1.7831	-1.67%
2017-02-21	0	1.800	1.790	1.800	1.790	1.870	4,923,000	8,881,160	1.8040	1.800	1.790	1.800	1.790	1.870	4,923,000	1.8040	-3.23%
2017-02-20	0	1.860	1.850	1.860	1.860	1.870	707,500	1,319,005	1.8643	1.860	1.850	1.860	1.860	1.870	707,500	1.8643	0.00%
2017-02-17	0	1.860	1.850	1.860	1.850	1.900	1,935,500	3,606,485	1.8633	1.860	1.850	1.860	1.850	1.900	1,935,500	1.8633	-1.59%
2017-02-16	0	1.890	1.880	1.890	1.830	1.940	3,140,256	5,963,576	1.8991	1.890	1.880	1.890	1.830	1.940	3,140,256	1.8991	4.42%
2017-02-15	0	1.810	1.820	1.830	1.810	1.840	314,300	573,752	1.8255	1.810	1.820	1.830	1.810	1.840	314,300	1.8255	-1.09%
2017-02-14	0	1.830	1.810	1.830	1.830	1.910	334,500	613,675	1.8346	1.830	1.810	1.830	1.830	1.910	334,500	1.8346	-0.54%
2017-02-13	0	1.840	1.820	1.840	1.820	1.890	269,000	494,480	1.8382	1.840	1.820	1.840	1.820	1.890	269,000	1.8382	-1.08%
2017-02-10	0	1.860	1.850	1.860	1.840	1.900	764,500	1,421,735	1.8597	1.860	1.850	1.860	1.840	1.900	764,500	1.8597	-0.53%
2017-02-09	0	1.870	1.860	1.870	1.860	1.910	468,500	883,295	1.8854	1.870	1.860	1.870	1.860	1.910	468,500	1.8854	-1.06%
2017-02-08	0	1.890	1.890	1.900	1.810	1.940	816,000	1,543,350	1.8914	1.890	1.890	1.900	1.810	1.940	816,000	1.8914	3.85%
2017-02-07	0	1.820	1.820	1.830	1.810	1.830	88,000	159,845	1.8164	1.820	1.820	1.830	1.810	1.830	88,000	1.8164	0.55%
2017-02-06	0	1.810	1.810	1.820	1.790	1.820	161,500	291,845	1.8071	1.810	1.810	1.820	1.790	1.820	161,500	1.8071	0.56%
2017-02-03	0	1.800	1.800	1.820	1.780	1.810	533,665	958,414	1.7959	1.800	1.800	1.820	1.780	1.810	533,665	1.7959	-1.10%
2017-02-02	0	1.820	1.800	1.820	1.770	1.820	65,500	117,945	1.8007	1.820	1.800	1.820	1.770	1.820	65,500	1.8007	0.00%
2017-02-01	0	1.820	1.810	1.820	1.800	1.830	57,500	104,055	1.8097	1.820	1.810	1.820	1.800	1.830	57,500	1.8097	0.00%
2017-01-27	0	1.820	1.820	1.840	1.800	1.820	127,000	230,585	1.8156	1.820	1.820	1.840	1.800	1.820	127,000	1.8156	0.00%
2017-01-26	0	1.820	1.820	1.830	1.810	1.850	187,000	341,425	1.8258	1.820	1.820	1.830	1.810	1.850	187,000	1.8258	-1.09%
2017-01-25	0	1.840	1.840	1.850	1.840	1.860	46,000	84,720	1.8417	1.840	1.840	1.850	1.840	1.860	46,000	1.8417	-1.08%
2017-01-24	0	1.860	1.840	1.860	1.830	1.860	139,000	255,795	1.8403	1.860	1.840	1.860	1.830	1.860	139,000	1.8403	1.09%
2017-01-23	0	1.840	1.830	1.860	1.830	1.880	123,000	228,625	1.8587	1.840	1.830	1.860	1.830	1.880	123,000	1.8587	0.00%
2017-01-20	0	1.840	1.840	1.850	1.830	1.870	102,000	187,815	1.8413	1.840	1.840	1.850	1.830	1.870	102,000	1.8413	0.00%
2017-01-19	0	1.840	1.830	1.850	1.830	1.850	53,500	98,465	1.8405	1.840	1.830	1.850	1.830	1.850	53,500	1.8405	0.00%
2017-01-18	0	1.840	1.840	1.860	1.830	1.880	301,000	555,810	1.8465	1.840	1.840	1.860	1.830	1.880	301,000	1.8465	0.55%
2017-01-17	0	1.830	1.830	1.840	1.820	1.840	139,000	255,220	1.8361	1.830	1.830	1.840	1.820	1.840	139,000	1.8361	0.55%
2017-01-16	0	1.820	1.820	1.830	1.810	1.840	243,000	443,465	1.8250	1.820	1.820	1.830	1.810	1.840	243,000	1.8250	-1.09%
2017-01-13	0	1.840	1.840	1.850	1.820	1.850	168,000	309,195	1.8404	1.840	1.840	1.850	1.820	1.850	168,000	1.8404	1.10%
2017-01-12	0	1.820	1.820	1.840	1.800	1.850	114,000	209,000	1.8333	1.820	1.820	1.840	1.800	1.850	114,000	1.8333	0.55%
2017-01-11	0	1.810	1.810	1.830	1.810	1.840	91,000	165,290	1.8164	1.810	1.810	1.830	1.810	1.840	91,000	1.8164	-2.69%
2017-01-10	0	1.860	1.850	1.860	1.820	1.880	99,000	182,460	1.8430	1.860	1.850	1.860	1.820	1.880	99,000	1.8430	2.20%
2017-01-09	0	1.820	1.820	1.850	1.810	1.860	48,500	88,370	1.8221	1.820	1.820	1.850	1.810	1.860	48,500	1.8221	0.55%
2017-01-06	0	1.810	1.820	1.830	1.800	1.840	289,629	523,308	1.8068	1.810	1.820	1.830	1.800	1.840	289,629	1.8068	0.00%
2017-01-05	0	1.810	1.820	1.840	1.800	1.850	516,000	946,275	1.8339	1.810	1.820	1.840	1.800	1.850	516,000	1.8339	0.00%
2017-01-04	0	1.810	1.810	1.830	1.810	1.860	223,985	407,867	1.8210	1.810	1.810	1.830	1.810	1.860	223,985	1.8210	-2.69%
2017-01-03	0	1.860	1.860	1.870	1.800	1.860	56,500	104,780	1.8545	1.860	1.860	1.870	1.800	1.860	56,500	1.8545	0.54%
2016-12-30	0	1.850	1.850	1.860	1.720	1.860	327,500	592,290	1.8085	1.850	1.850	1.860	1.720	1.860	327,500	1.8085	6.32%
2016-12-29	0	1.740	1.740	1.760	1.740	1.800	126,500	221,420	1.7504	1.740	1.740	1.760	1.740	1.800	126,500	1.7504	1.16%
2016-12-28	0	1.720	1.720	1.730	1.700	1.780	212,500	370,015	1.7412	1.720	1.720	1.730	1.700	1.780	212,500	1.7412	0.58%
2016-12-23	0	1.710	1.710	1.730	1.710	1.740	654,500	1,126,535	1.7212	1.710	1.710	1.730	1.710	1.740	654,500	1.7212	-1.72%
2016-12-22	0	1.740	1.730	1.740	1.730	1.770	467,500	817,020	1.7476	1.740	1.730	1.740	1.730	1.770	467,500	1.7476	-1.69%
2016-12-21	0	1.770	1.760	1.770	1.750	1.780	276,500	489,642	1.7709	1.770	1.760	1.770	1.750	1.780	276,500	1.7709	-0.56%
2016-12-20	0	1.780	1.770	1.780	1.770	1.820	414,346	743,812	1.7951	1.780	1.770	1.780	1.770	1.820	414,346	1.7951	-0.56%
2016-12-19	0	1.790	1.790	1.800	1.730	1.830	2,336,370	4,199,871	1.7976	1.790	1.790	1.800	1.730	1.830	2,336,370	1.7976	-0.56%
2016-12-16	0	1.800	1.750	1.800	1.750	1.940	4,655,574	8,496,387	1.8250	1.800	1.750	1.800	1.750	1.940	4,655,574	1.8250	-6.25%
2016-12-15	0	1.920	1.910	1.950	1.900	2.000	269,528	527,526	1.9572	1.920	1.910	1.950	1.900	2.000	269,528	1.9572	-2.54%
2016-12-14	0	1.970	1.970	2.020	1.970	2.050	382,100	765,000	2.0021	1.970	1.970	2.020	1.970	2.050	382,100	2.0021	-2.96%
2016-12-13	0	2.030	2.010	2.040	1.940	2.060	768,500	1,555,335	2.0239	2.030	2.010	2.040	1.940	2.060	768,500	2.0239	4.10%
2016-12-12	0	1.950	1.940	1.950	1.910	1.980	290,500	564,195	1.9422	1.950	1.940	1.950	1.910	1.980	290,500	1.9422	-1.02%
2016-12-09	0	1.970	1.960	1.980	1.960	2.000	605,608	1,194,585	1.9725	1.970	1.960	1.980	1.960	2.000	605,608	1.9725	-1.01%
2016-12-08	0	1.990	1.980	1.990	1.960	2.000	329,000	652,910	1.9845	1.990	1.980	1.990	1.960	2.000	329,000	1.9845	-0.50%
2016-12-07	0	2.000	1.980	1.990	1.930	2.020	482,000	961,885	1.9956	2.000	1.980	1.990	1.930	2.020	482,000	1.9956	1.52%
2016-12-06	0	1.970	1.970	1.990	1.920	2.000	284,000	564,705	1.9884	1.970	1.970	1.990	1.920	2.000	284,000	1.9884	0.00%
2016-12-05	0	1.970	1.960	1.980	1.940	1.980	381,500	750,280	1.9667	1.970	1.960	1.980	1.940	1.980	381,500	1.9667	-1.01%
2016-12-02	0	1.990	1.980	1.990	1.930	2.000	307,500	606,062	1.9709	1.990	1.980	1.990	1.930	2.000	307,500	1.9709	3.11%
2016-12-01	0	1.930	1.930	1.960	1.930	2.030	1,342,000	2,653,877	1.9776	1.930	1.930	1.960	1.930	2.030	1,342,000	1.9776	-4.93%
2016-11-30	0	2.030	2.000	2.040	1.930	2.170	7,490,000	15,243,147	2.0351	2.030	2.000	2.040	1.930	2.170	7,490,000	2.0351	-7.31%
2016-11-29	0	2.190	2.180	2.190	2.170	2.260	943,000	2,090,415	2.2168	2.190	2.180	2.190	2.170	2.260	943,000	2.2168	-1.79%
2016-11-28	0	2.230	2.200	2.230	2.170	2.240	856,500	1,883,952	2.1996	2.230	2.200	2.230	2.170	2.240	856,500	2.1996	1.83%
2016-11-25	0	2.190	2.170	2.190	2.150	2.190	472,000	1,029,205	2.1805	2.190	2.170	2.190	2.150	2.190	472,000	2.1805	-0.45%
2016-11-24	0	2.200	2.180	2.200	2.150	2.220	499,000	1,097,592	2.1996	2.200	2.180	2.200	2.150	2.220	499,000	2.1996	0.46%
2016-11-23	0	2.190	2.170	2.190	2.170	2.200	400,000	876,875	2.1922	2.190	2.170	2.190	2.170	2.200	400,000	2.1922	-0.45%
2016-11-22	0	2.200	2.170	2.200	2.100	2.220	932,500	2,039,830	2.1875	2.200	2.170	2.200	2.100	2.220	932,500	2.1875	0.46%
2016-11-21	0	2.190	2.180	2.190	2.140	2.250	422,500	924,160	2.1874	2.190	2.180	2.190	2.140	2.250	422,500	2.1874	-2.67%
2016-11-18	0	2.250	2.240	2.250	2.160	2.260	2,562,500	5,727,510	2.2351	2.250	2.240	2.250	2.160	2.260	2,562,500	2.2351	2.74%
2016-11-17	0	2.190	2.160	2.190	2.110	2.220	1,412,000	3,064,790	2.1705	2.190	2.160	2.190	2.110	2.220	1,412,000	2.1705	2.82%
2016-11-16	0	2.130	2.120	2.160	2.070	2.160	677,500	1,438,310	2.1230	2.130	2.120	2.160	2.070	2.160	677,500	2.1230	2.90%
2016-11-15	0	2.070	2.060	2.070	2.060	2.160	1,353,500	2,859,220	2.1125	2.070	2.060	2.070	2.060	2.160	1,353,500	2.1125	-1.90%
2016-11-14	0	2.110	2.080	2.110	2.080	2.150	432,500	911,220	2.1069	2.110	2.080	2.110	2.080	2.150	432,500	2.1069	-2.31%
2016-11-11	0	2.160	2.160	2.170	2.130	2.180	371,000	802,762	2.1638	2.160	2.160	2.170	2.130	2.180	371,000	2.1638	-0.92%
2016-11-10	0	2.180	2.170	2.180	2.150	2.210	360,500	786,460	2.1816	2.180	2.170	2.180	2.150	2.210	360,500	2.1816	0.46%
2016-11-09	0	2.170	2.140	2.170	2.090	2.200	164,500	348,225	2.1169	2.170	2.140	2.170	2.090	2.200	164,500	2.1169	-1.81%
2016-11-08	0	2.210	2.190	2.210	2.140	2.250	896,000	1,977,995	2.2076	2.210	2.190	2.210	2.140	2.250	896,000	2.2076	2.31%
2016-11-07	0	2.160	2.140	2.160	2.080	2.210	113,000	242,045	2.1420	2.160	2.140	2.160	2.080	2.210	113,000	2.1420	0.93%
2016-11-04	0	2.140	2.140	2.170	2.100	2.160	132,500	282,460	2.1318	2.140	2.140	2.170	2.100	2.160	132,500	2.1318	1.42%
2016-11-03	0	2.110	2.100	2.130	2.110	2.150	56,500	119,965	2.1233	2.110	2.100	2.130	2.110	2.150	56,500	2.1233	-0.94%
2016-11-02	0	2.130	2.110	2.140	2.120	2.160	83,500	178,190	2.1340	2.130	2.110	2.140	2.120	2.160	83,500	2.1340	-1.39%
2016-11-01	0	2.160	2.150	2.160	2.110	2.210	231,500	504,580	2.1796	2.160	2.150	2.160	2.110	2.210	231,500	2.1796	-0.92%
2016-10-31	0	2.180	2.170	2.200	2.130	2.190	200,000	431,572	2.1579	2.180	2.170	2.200	2.130	2.190	200,000	2.1579	0.46%
2016-10-28	0	2.170	2.170	2.210	2.080	2.220	964,000	2,064,492	2.1416	2.170	2.170	2.210	2.080	2.220	964,000	2.1416	0.93%
2016-10-27	0	2.150	2.140	2.150	2.130	2.190	419,000	906,530	2.1636	2.150	2.140	2.150	2.130	2.190	419,000	2.1636	-0.46%
2016-10-26	0	2.160	2.150	2.170	2.150	2.190	725,500	1,572,647	2.1677	2.160	2.150	2.170	2.150	2.190	725,500	2.1677	-0.46%
2016-10-25	0	2.170	2.170	2.200	2.170	2.260	448,000	982,435	2.1929	2.170	2.170	2.200	2.170	2.260	448,000	2.1929	-2.69%
2016-10-24	0	2.230	2.230	2.240	2.230	2.290	649,000	1,454,269	2.2408	2.230	2.230	2.240	2.230	2.290	649,000	2.2408	-0.45%
2016-10-20	0	2.240	2.230	2.240	2.220	2.300	379,000	847,605	2.2364	2.240	2.230	2.240	2.220	2.300	379,000	2.2364	0.90%
2016-10-19	0	2.220	2.210	2.220	2.200	2.270	663,936	1,475,431	2.2222	2.220	2.210	2.220	2.200	2.270	663,936	2.2222	-0.45%
2016-10-18	0	2.230	2.210	2.230	2.200	2.280	750,500	1,667,985	2.2225	2.230	2.210	2.230	2.200	2.280	750,500	2.2225	-1.76%
2016-10-17	0	2.270	2.250	2.260	2.230	2.330	600,500	1,368,725	2.2793	2.270	2.250	2.260	2.230	2.330	600,500	2.2793	-2.58%
2016-10-14	0	2.330	2.300	2.350	2.240	2.360	605,000	1,383,500	2.2868	2.330	2.300	2.350	2.240	2.360	605,000	2.2868	4.02%
2016-10-13	0	2.240	2.250	2.260	2.230	2.370	662,500	1,510,675	2.2803	2.240	2.250	2.260	2.230	2.370	662,500	2.2803	-2.61%
2016-10-12	0	2.300	2.300	2.330	2.300	2.350	301,500	700,210	2.3224	2.300	2.300	2.330	2.300	2.350	301,500	2.3224	-1.71%
2016-10-11	0	2.340	2.340	2.350	2.320	2.380	645,456	1,512,737	2.3437	2.340	2.340	2.350	2.320	2.380	645,456	2.3437	-2.09%
2016-10-07	0	2.390	2.380	2.400	2.350	2.430	475,000	1,127,305	2.3733	2.390	2.380	2.400	2.350	2.430	475,000	2.3733	0.00%
2016-10-06	0	2.390	2.370	2.390	2.360	2.400	107,482	256,277	2.3844	2.390	2.370	2.390	2.360	2.400	107,482	2.3844	-1.24%
2016-10-05	0	2.420	2.400	2.420	2.360	2.450	173,500	417,045	2.4037	2.420	2.400	2.420	2.360	2.450	173,500	2.4037	1.68%
2016-10-04	0	2.380	2.380	2.400	2.370	2.450	207,000	499,260	2.4119	2.380	2.380	2.400	2.370	2.450	207,000	2.4119	-1.65%
2016-10-03	0	2.420	2.410	2.420	2.350	2.450	155,010	370,787	2.3920	2.420	2.410	2.420	2.350	2.450	155,010	2.3920	2.98%
2016-09-30	0	2.350	2.320	2.370	2.320	2.380	396,500	929,870	2.3452	2.350	2.320	2.370	2.320	2.380	396,500	2.3452	-0.42%
2016-09-29	0	2.360	2.360	2.380	2.340	2.400	293,000	693,880	2.3682	2.360	2.360	2.380	2.340	2.400	293,000	2.3682	0.00%
2016-09-28	0	2.360	2.350	2.360	2.350	2.370	61,500	144,950	2.3569	2.360	2.350	2.360	2.350	2.370	61,500	2.3569	0.85%
2016-09-27	0	2.340	2.340	2.350	2.330	2.360	118,000	276,835	2.3461	2.340	2.340	2.350	2.330	2.360	118,000	2.3461	-1.27%
2016-09-26	0	2.370	2.350	2.370	2.300	2.400	339,500	806,825	2.3765	2.370	2.350	2.370	2.300	2.400	339,500	2.3765	2.60%
2016-09-23	0	2.310	2.320	2.350	2.310	2.410	593,500	1,393,000	2.3471	2.310	2.320	2.350	2.310	2.410	593,500	2.3471	-2.12%
2016-09-22	0	2.360	2.350	2.380	2.330	2.450	463,000	1,105,815	2.3884	2.360	2.350	2.380	2.330	2.450	463,000	2.3884	-2.48%
2016-09-21	0	2.420	2.410	2.430	2.400	2.450	451,500	1,090,940	2.4163	2.420	2.410	2.430	2.400	2.450	451,500	2.4163	1.68%
2016-09-20	0	2.380	2.380	2.440	2.380	2.580	1,427,000	3,485,947	2.4429	2.380	2.380	2.440	2.380	2.580	1,427,000	2.4429	-6.67%
2016-09-19	0	2.550	2.530	2.550	2.350	2.620	2,539,922	6,423,244	2.5289	2.550	2.530	2.550	2.350	2.620	2,539,922	2.5289	8.51%
2016-09-15	0	2.350	2.320	2.360	2.190	2.540	2,844,341	6,867,412	2.4144	2.350	2.320	2.360	2.190	2.540	2,844,341	2.4144	9.30%
2016-09-14	0	2.150	2.150	2.180	2.110	2.190	262,500	566,995	2.1600	2.150	2.150	2.180	2.110	2.190	262,500	2.1600	-1.38%
2016-09-13	0	2.180	2.150	2.180	2.150	2.220	169,500	366,075	2.1597	2.180	2.150	2.180	2.150	2.220	169,500	2.1597	1.40%
2016-09-12	0	2.150	2.150	2.170	2.130	2.250	316,989	694,625	2.1913	2.150	2.150	2.170	2.130	2.250	316,989	2.1913	-3.15%
2016-09-09	0	2.220	2.220	2.240	2.210	2.270	277,000	621,525	2.2438	2.220	2.220	2.240	2.210	2.270	277,000	2.2438	-1.33%
2016-09-08	0	2.250	2.250	2.260	2.200	2.250	61,500	138,110	2.2457	2.250	2.250	2.260	2.200	2.250	61,500	2.2457	0.00%
2016-09-07	0	2.250	2.230	2.260	2.200	2.270	581,500	1,295,375	2.2276	2.250	2.230	2.260	2.200	2.270	581,500	2.2276	0.90%
2016-09-06	0	2.230	2.220	2.230	2.200	2.280	480,500	1,072,420	2.2319	2.230	2.220	2.230	2.200	2.280	480,500	2.2319	-1.33%
2016-09-05	0	2.260	2.260	2.270	2.180	2.300	1,063,500	2,398,665	2.2554	2.260	2.260	2.270	2.180	2.300	1,063,500	2.2554	3.20%
2016-09-02	0	2.190	2.210	2.220	2.120	2.280	453,000	982,120	2.1680	2.190	2.210	2.220	2.120	2.280	453,000	2.1680	2.82%
2016-09-01	0	2.130	2.130	2.140	2.120	2.170	186,111	400,157	2.1501	2.130	2.130	2.140	2.120	2.170	186,111	2.1501	0.00%
2016-08-31	0	2.130	2.130	2.150	2.100	2.210	786,049	1,686,473	2.1455	2.130	2.130	2.150	2.100	2.210	786,049	2.1455	-3.62%
2016-08-30	0	2.210	2.210	2.220	2.160	2.220	273,500	594,990	2.1755	2.210	2.210	2.220	2.160	2.220	273,500	2.1755	0.45%
2016-08-29	0	2.200	2.190	2.200	2.170	2.260	472,000	1,041,195	2.2059	2.200	2.190	2.200	2.170	2.260	472,000	2.2059	-2.22%
2016-08-26	0	2.250	2.250	2.280	2.160	2.320	281,500	642,390	2.2820	2.250	2.250	2.280	2.160	2.320	281,500	2.2820	2.27%
2016-08-25	0	2.200	2.200	2.230	2.090	2.250	687,000	1,497,635	2.1800	2.200	2.200	2.230	2.090	2.250	687,000	2.1800	-0.45%
2016-08-24	0	2.210	2.200	2.230	2.200	2.480	962,000	2,224,025	2.3119	2.210	2.200	2.230	2.200	2.480	962,000	2.3119	-11.60%
2016-08-23	0	2.500	2.500	2.540	2.430	2.680	6,912,500	17,297,035	2.5023	2.500	2.500	2.540	2.430	2.680	6,912,500	2.5023	0.00%
2016-08-22	0	2.500	2.480	2.500	2.390	2.550	1,706,500	4,206,430	2.4649	2.500	2.480	2.500	2.390	2.550	1,706,500	2.4649	-0.40%
2016-08-19	0	2.510	2.500	2.510	2.400	2.700	2,666,500	6,714,645	2.5181	2.510	2.500	2.510	2.400	2.700	2,666,500	2.5181	0.40%
2016-08-18	0	2.500	2.500	2.510	2.080	2.530	25,295,000	62,316,955	2.4636	2.500	2.500	2.510	2.080	2.530	25,295,000	2.4636	13.64%
2016-08-17	0	2.200	2.190	2.200	1.800	2.400	6,775,000	14,742,910	2.1761	2.200	2.190	2.200	1.800	2.400	6,775,000	2.1761	25.00%
2016-08-16	0	1.760	1.750	1.790	1.690	1.800	944,000	1,665,240	1.7640	1.760	1.750	1.790	1.690	1.800	944,000	1.7640	2.92%
2016-08-15	0	1.710	1.700	1.710	1.690	1.750	518,000	886,830	1.7120	1.710	1.700	1.710	1.690	1.750	518,000	1.7120	-3.39%
2016-08-12	0	1.770	1.750	1.760	1.660	1.780	512,300	895,805	1.7486	1.770	1.750	1.760	1.660	1.780	512,300	1.7486	4.73%
2016-08-11	0	1.690	1.700	1.710	1.580	1.700	2,057,500	3,371,995	1.6389	1.690	1.700	1.710	1.580	1.700	2,057,500	1.6389	3.05%
2016-08-10	0	1.640	1.640	1.650	1.630	1.720	1,133,518	1,889,280	1.6667	1.640	1.640	1.650	1.630	1.720	1,133,518	1.6667	-6.29%
2016-08-09	0	1.750	1.740	1.750	1.730	1.860	866,500	1,520,925	1.7553	1.750	1.740	1.750	1.730	1.860	866,500	1.7553	-2.78%
2016-08-08	0	1.800	1.790	1.820	1.740	1.870	2,676,000	4,804,795	1.7955	1.800	1.790	1.820	1.740	1.870	2,676,000	1.7955	4.05%
2016-08-05	0	1.730	1.730	1.750	1.600	1.780	5,996,500	10,282,740	1.7148	1.730	1.730	1.750	1.600	1.780	5,996,500	1.7148	1.76%
2016-08-04	0	1.700	1.700	1.720	1.660	1.740	2,284,500	3,884,630	1.7004	1.700	1.700	1.720	1.660	1.740	2,284,500	1.7004	3.03%
2016-08-03	0	1.650	1.630	1.670	1.490	1.700	10,279,500	16,452,115	1.6005	1.650	1.630	1.670	1.490	1.700	10,279,500	1.6005	10.74%
2016-08-01	0	1.490	1.490	1.500	1.450	1.550	974,000	1,455,650	1.4945	1.490	1.490	1.500	1.450	1.550	974,000	1.4945	-3.87%
2016-07-29	0	1.550	1.550	1.570	1.510	1.690	2,130,000	3,350,605	1.5731	1.550	1.550	1.570	1.510	1.690	2,130,000	1.5731	-7.19%
2016-07-28	0	1.670	1.650	1.680	1.600	1.720	2,069,000	3,452,500	1.6687	1.670	1.650	1.680	1.600	1.720	2,069,000	1.6687	-1.76%
2016-07-27	0	1.700	1.700	1.720	1.670	1.760	4,683,500	7,930,725	1.6933	1.700	1.700	1.720	1.670	1.760	4,683,500	1.6933	1.19%
2016-07-26	0	1.680	1.660	1.680	1.620	1.790	7,099,700	11,988,994	1.6887	1.680	1.660	1.680	1.620	1.790	7,099,700	1.6887	-6.15%
2016-07-25	0	1.790	1.780	1.790	1.720	2.000	2,989,000	5,447,336	1.8225	1.790	1.780	1.790	1.720	2.000	2,989,000	1.8225	-9.14%
2016-07-22	0	1.970	1.980	1.990	1.950	2.130	3,062,500	6,213,532	2.0289	1.970	1.980	1.990	1.950	2.130	3,062,500	2.0289	-7.08%
2016-07-21	0	2.120	2.110	2.120	2.100	2.360	1,988,500	4,326,860	2.1759	2.120	2.110	2.120	2.100	2.360	1,988,500	2.1759	-7.83%
2016-07-20	0	2.300	2.300	2.310	2.200	2.600	2,150,000	4,972,135	2.3126	2.300	2.300	2.310	2.200	2.600	2,150,000	2.3126	-7.63%
2016-07-19	0	2.490	2.490	2.500	2.450	2.750	3,041,584	7,738,400	2.5442	2.490	2.490	2.500	2.450	2.750	3,041,584	2.5442	-7.78%
2016-07-18	0	2.700	2.650	2.740	2.100	2.900	7,152,747	17,298,179	2.4184	2.700	2.650	2.740	2.100	2.900	7,152,747	2.4184	10.66%
2016-07-15	0	2.440	2.440	2.450	1.600	2.590	10,712,845	23,498,234	2.1935	2.440	2.440	2.450	1.600	2.590	10,712,845	2.1935