Prices and Webb-site Total Returns

Shandong International Trust Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01697	2017-12-08			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
2026-01-15	0	0.355	0.355	0.360	0.355	0.375	1,386,000	504,153	0.3637	0.355	0.355	0.360	0.355	0.375	1,386,000	0.3637	-7.79%
2026-01-14	0	0.385	0.370	0.385	0.365	0.385	136,800	51,210	0.3743	0.385	0.370	0.385	0.365	0.385	136,800	0.3743	2.67%
2026-01-13	0	0.375	0.365	0.375	0.365	0.380	540,000	198,252	0.3671	0.375	0.365	0.375	0.365	0.380	540,000	0.3671	0.00%
2026-01-12	0	0.375	0.365	0.375	0.365	0.380	291,600	108,144	0.3709	0.375	0.365	0.375	0.365	0.380	291,600	0.3709	-3.85%
2026-01-09	0	0.390	0.370	0.390	0.370	0.390	172,800	64,692	0.3744	0.390	0.370	0.390	0.370	0.390	172,800	0.3744	4.00%
2026-01-08	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2026-01-07	0	0.375	0.365	0.375	0.365	0.380	257,400	95,427	0.3707	0.375	0.365	0.375	0.365	0.380	257,400	0.3707	-3.85%
2026-01-06	0	0.390	0.370	0.390	0.365	0.390	68,400	25,704	0.3758	0.390	0.370	0.390	0.365	0.390	68,400	0.3758	2.63%
2026-01-05	0	0.380	0.360	0.380	0.365	0.380	82,800	30,654	0.3702	0.380	0.360	0.380	0.365	0.380	82,800	0.3702	5.56%
2026-01-02	0	0.360	0.360	0.365	0.360	0.380	259,200	96,453	0.3721	0.360	0.360	0.365	0.360	0.380	259,200	0.3721	-4.00%
2025-12-31	0	0.375	0.375	0.380	0.360	0.375	41,400	15,219	0.3676	0.375	0.375	0.380	0.360	0.375	41,400	0.3676	1.35%
2025-12-30	0	0.370	0.360	0.370	0.360	0.370	99,000	35,982	0.3635	0.370	0.360	0.370	0.360	0.370	99,000	0.3635	0.00%
2025-12-29	0	0.370	0.360	0.370	0.360	0.390	176,400	65,214	0.3697	0.370	0.360	0.370	0.360	0.390	176,400	0.3697	-1.33%
2025-12-24	0	0.375	0.360	0.375	0.375	0.375	9,000	3,375	0.3750	0.375	0.360	0.375	0.375	0.375	9,000	0.3750	1.35%
2025-12-23	0	0.370	0.355	0.370	0.355	0.370	185,400	66,879	0.3607	0.370	0.355	0.370	0.355	0.370	185,400	0.3607	1.37%
2025-12-22	0	0.365	0.360	0.365	0.355	0.365	259,200	93,321	0.3600	0.365	0.360	0.365	0.355	0.365	259,200	0.3600	0.00%
2025-12-19	0	0.365	0.360	0.365	0.360	0.365	45,000	16,263	0.3614	0.365	0.360	0.365	0.360	0.365	45,000	0.3614	0.00%
2025-12-18	0	0.365	0.355	0.365	0.355	0.400	410,400	148,743	0.3624	0.365	0.355	0.365	0.355	0.400	410,400	0.3624	-1.35%
2025-12-17	0	0.370	0.365	0.370	0.360	0.390	145,800	52,938	0.3631	0.370	0.365	0.370	0.360	0.390	145,800	0.3631	2.78%
2025-12-16	0	0.360	0.355	0.360	0.355	0.365	259,200	93,321	0.3600	0.360	0.355	0.360	0.355	0.365	259,200	0.3600	-4.00%
2025-12-15	0	0.375	0.365	0.375	0.360	0.375	28,800	10,521	0.3653	0.375	0.365	0.375	0.360	0.375	28,800	0.3653	2.74%
2025-12-12	0	0.365	0.360	0.365	0.360	0.365	72,000	26,064	0.3620	0.365	0.360	0.365	0.360	0.365	72,000	0.3620	0.00%
2025-12-11	0	0.365	0.360	0.365	0.360	0.390	109,800	39,663	0.3612	0.365	0.360	0.365	0.360	0.390	109,800	0.3612	0.00%
2025-12-10	0	0.365	0.360	0.365	0.360	0.365	118,800	43,146	0.3632	0.365	0.360	0.365	0.360	0.365	118,800	0.3632	0.00%
2025-12-09	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2025-12-08	0	0.365	0.355	0.365	0.355	0.365	297,000	107,595	0.3623	0.365	0.355	0.365	0.355	0.365	297,000	0.3623	0.00%
2025-12-05	0	0.365	0.360	0.365	0.355	0.370	1,080,000	387,090	0.3584	0.365	0.360	0.365	0.355	0.370	1,080,000	0.3584	-1.35%
2025-12-04	0	0.370	0.360	0.370	0.360	0.370	10,800	3,933	0.3642	0.370	0.360	0.370	0.360	0.370	10,800	0.3642	0.00%
2025-12-03	0	0.370	0.365	0.370	0.370	0.370	57,600	21,312	0.3700	0.370	0.365	0.370	0.370	0.370	57,600	0.3700	1.37%
2025-12-02	0	0.365	0.360	0.365	0.360	0.365	108,000	39,411	0.3649	0.365	0.360	0.365	0.360	0.365	108,000	0.3649	-1.35%
2025-12-01	0	0.370	0.365	0.370	0.365	0.370	12,600	4,653	0.3693	0.370	0.365	0.370	0.365	0.370	12,600	0.3693	0.00%
2025-11-28	0	0.370	0.365	0.370	0.365	0.370	9,000	3,312	0.3680	0.370	0.365	0.370	0.365	0.370	9,000	0.3680	0.00%
2025-11-27	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-11-26	0	0.370	0.360	0.370	0.365	0.370	187,200	68,364	0.3652	0.370	0.360	0.370	0.365	0.370	187,200	0.3652	0.00%
2025-11-25	0	0.370	0.365	0.370	0.365	0.380	608,400	224,460	0.3689	0.370	0.365	0.370	0.365	0.380	608,400	0.3689	-6.33%
2025-11-24	0	0.395	0.380	0.395	0.375	0.400	28,800	11,133	0.3866	0.395	0.380	0.395	0.375	0.400	28,800	0.3866	5.33%
2025-11-21	0	0.375	0.365	0.375	0.365	0.385	37,800	14,067	0.3721	0.375	0.365	0.375	0.365	0.385	37,800	0.3721	1.35%
2025-11-20	0	0.370	0.365	0.370	0.365	0.385	91,800	34,191	0.3725	0.370	0.365	0.370	0.365	0.385	91,800	0.3725	0.00%
2025-11-19	0	0.370	0.365	0.370	0.365	0.375	50,400	18,720	0.3714	0.370	0.365	0.370	0.365	0.375	50,400	0.3714	-1.33%
2025-11-18	0	0.375	0.365	0.375	0.365	0.380	149,400	55,368	0.3706	0.375	0.365	0.375	0.365	0.380	149,400	0.3706	-3.85%
2025-11-17	0	0.390	0.365	0.390	0.360	0.390	232,200	84,978	0.3660	0.390	0.365	0.390	0.360	0.390	232,200	0.3660	8.33%
2025-11-14	0	0.360	0.360	0.365	0.355	0.380	1,776,600	643,320	0.3621	0.360	0.360	0.365	0.355	0.380	1,776,600	0.3621	-1.37%
2025-11-13	0	0.365	0.360	0.365	0.360	0.375	2,037,600	740,745	0.3635	0.365	0.360	0.365	0.360	0.375	2,037,600	0.3635	-1.35%
2025-11-12	0	0.370	0.365	0.370	0.360	0.375	966,600	351,792	0.3639	0.370	0.365	0.370	0.360	0.375	966,600	0.3639	0.00%
2025-11-11	0	0.370	0.365	0.370	0.365	0.375	642,600	236,241	0.3676	0.370	0.365	0.370	0.365	0.375	642,600	0.3676	1.37%
2025-11-10	0	0.365	0.365	0.370	0.365	0.380	2,322,000	855,072	0.3682	0.365	0.365	0.370	0.365	0.380	2,322,000	0.3682	-3.95%
2025-11-07	0	0.380	0.375	0.380	0.375	0.380	73,800	28,026	0.3798	0.380	0.375	0.380	0.375	0.380	73,800	0.3798	-1.30%
2025-11-06	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2025-11-05	0	0.385	0.375	0.385	0.375	0.385	63,000	23,931	0.3799	0.385	0.375	0.385	0.375	0.385	63,000	0.3799	0.00%
2025-11-04	0	0.385	0.380	0.385	0.375	0.385	90,000	33,768	0.3752	0.385	0.380	0.385	0.375	0.385	90,000	0.3752	0.00%
2025-11-03	0	0.385	0.380	0.385	0.375	0.385	201,600	76,221	0.3781	0.385	0.380	0.385	0.375	0.385	201,600	0.3781	1.32%
2025-10-31	0	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2025-10-30	0	0.380	0.380	0.390	0.380	0.395	1,978,200	769,122	0.3888	0.380	0.380	0.390	0.380	0.395	1,978,200	0.3888	0.00%
2025-10-28	0	0.380	0.380	0.385	0.380	0.405	149,400	58,266	0.3900	0.380	0.380	0.385	0.380	0.405	149,400	0.3900	-2.56%
2025-10-27	0	0.390	0.380	0.390	0.380	0.390	192,600	75,051	0.3897	0.390	0.380	0.390	0.380	0.390	192,600	0.3897	0.00%
2025-10-24	0	0.390	0.385	0.390	0.370	0.390	2,062,800	781,083	0.3787	0.390	0.385	0.390	0.370	0.390	2,062,800	0.3787	0.00%
2025-10-23	0	0.390	0.380	0.390	0.380	0.390	93,600	35,955	0.3841	0.390	0.380	0.390	0.380	0.390	93,600	0.3841	0.00%
2025-10-22	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2025-10-21	0	0.390	0.380	0.390	0.375	0.390	1,270,800	490,653	0.3861	0.390	0.380	0.390	0.375	0.390	1,270,800	0.3861	0.00%
2025-10-20	0	0.390	0.385	0.390	0.385	0.395	671,400	263,259	0.3921	0.390	0.385	0.390	0.385	0.395	671,400	0.3921	0.00%
2025-10-17	0	0.390	0.385	0.390	0.390	0.400	199,800	78,822	0.3945	0.390	0.385	0.390	0.390	0.400	199,800	0.3945	-3.70%
2025-10-16	0	0.405	0.395	0.405	0.395	0.405	462,600	184,284	0.3984	0.405	0.395	0.405	0.395	0.405	462,600	0.3984	0.00%
2025-10-15	0	0.405	0.400	0.405	0.395	0.405	91,800	36,711	0.3999	0.405	0.400	0.405	0.395	0.405	91,800	0.3999	0.00%
2025-10-14	0	0.405	0.400	0.405	-	-	0	0	-	0.405	0.400	0.405	-	-	0	-	0.00%
2025-10-13	0	0.405	0.395	0.405	0.390	0.405	262,800	105,381	0.4010	0.405	0.395	0.405	0.390	0.405	262,800	0.4010	0.00%
2025-10-10	0	0.405	0.400	0.405	0.400	0.410	347,400	140,688	0.4050	0.405	0.400	0.405	0.400	0.410	347,400	0.4050	-2.41%
2025-10-09	0	0.415	0.410	0.415	0.400	0.415	545,400	223,029	0.4089	0.415	0.410	0.415	0.400	0.415	545,400	0.4089	1.22%
2025-10-08	0	0.410	0.400	0.410	0.400	0.415	203,400	82,476	0.4055	0.410	0.400	0.410	0.400	0.415	203,400	0.4055	0.00%
2025-10-06	0	0.410	0.405	0.410	0.400	0.420	489,600	200,007	0.4085	0.410	0.405	0.410	0.400	0.420	489,600	0.4085	0.00%
2025-10-03	0	0.410	0.400	0.410	0.395	0.415	479,200	195,101	0.4071	0.410	0.400	0.410	0.395	0.415	479,200	0.4071	1.23%
2025-10-02	0	0.405	0.380	0.405	0.375	0.415	1,265,400	501,120	0.3960	0.405	0.380	0.405	0.375	0.415	1,265,400	0.3960	1.25%
2025-09-30	0	0.400	0.400	0.410	0.400	0.415	937,800	381,375	0.4067	0.400	0.400	0.410	0.400	0.415	937,800	0.4067	-3.61%
2025-09-29	0	0.415	0.400	0.415	0.405	0.420	280,800	115,731	0.4121	0.415	0.400	0.415	0.405	0.420	280,800	0.4121	0.00%
2025-09-26	0	0.415	0.405	0.415	0.400	0.415	207,000	84,348	0.4075	0.415	0.405	0.415	0.400	0.415	207,000	0.4075	1.22%
2025-09-25	0	0.410	0.400	0.410	0.395	0.420	459,000	185,751	0.4047	0.410	0.400	0.410	0.395	0.420	459,000	0.4047	1.23%
2025-09-24	0	0.405	0.395	0.400	0.395	0.410	250,200	100,323	0.4010	0.405	0.395	0.400	0.395	0.410	250,200	0.4010	0.00%
2025-09-23	0	0.405	0.400	0.405	0.400	0.420	779,400	317,439	0.4073	0.405	0.400	0.405	0.400	0.420	779,400	0.4073	-3.57%
2025-09-22	0	0.420	0.405	0.420	0.405	0.420	97,200	40,581	0.4175	0.420	0.405	0.420	0.405	0.420	97,200	0.4175	-1.18%
2025-09-19	0	0.425	0.405	0.425	0.400	0.425	1,294,200	531,072	0.4103	0.425	0.405	0.425	0.400	0.425	1,294,200	0.4103	3.66%
2025-09-18	0	0.410	0.400	0.410	0.400	0.415	397,800	161,694	0.4065	0.410	0.400	0.410	0.400	0.415	397,800	0.4065	-2.38%
2025-09-17	0	0.420	0.405	0.420	0.400	0.425	577,800	237,852	0.4117	0.420	0.405	0.420	0.400	0.425	577,800	0.4117	1.20%
2025-09-16	0	0.415	0.405	0.415	0.405	0.425	401,400	166,923	0.4159	0.415	0.405	0.415	0.405	0.425	401,400	0.4159	0.00%
2025-09-15	0	0.415	0.400	0.415	0.405	0.425	306,000	128,340	0.4194	0.415	0.400	0.415	0.405	0.425	306,000	0.4194	-2.35%
2025-09-12	0	0.425	0.405	0.425	0.385	0.430	4,355,984	1,725,122	0.3960	0.425	0.405	0.425	0.385	0.430	4,355,984	0.3960	7.59%
2025-09-11	0	0.395	0.385	0.395	0.385	0.400	140,400	55,395	0.3946	0.395	0.385	0.395	0.385	0.400	140,400	0.3946	0.00%
2025-09-10	0	0.395	0.385	0.395	0.370	0.410	2,986,200	1,137,276	0.3808	0.395	0.385	0.395	0.370	0.410	2,986,200	0.3808	-2.47%
2025-09-09	0	0.405	0.395	0.405	0.385	0.415	1,371,600	538,524	0.3926	0.405	0.395	0.405	0.385	0.415	1,371,600	0.3926	-2.41%
2025-09-08	0	0.415	0.405	0.415	0.405	0.415	1,134,000	470,556	0.4150	0.415	0.405	0.415	0.405	0.415	1,134,000	0.4150	0.00%
2025-09-05	0	0.415	0.405	0.415	0.405	0.415	75,600	30,996	0.4100	0.415	0.405	0.415	0.405	0.415	75,600	0.4100	0.00%
2025-09-04	0	0.415	0.405	0.415	0.405	0.415	120,600	48,924	0.4057	0.415	0.405	0.415	0.405	0.415	120,600	0.4057	0.00%
2025-09-03	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2025-09-02	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2025-09-01	0	0.415	0.410	0.415	0.405	0.415	120,600	49,221	0.4081	0.415	0.410	0.415	0.405	0.415	120,600	0.4081	0.00%
2025-08-29	0	0.415	0.405	0.415	0.405	0.415	30,600	12,420	0.4059	0.415	0.405	0.415	0.405	0.415	30,600	0.4059	-1.19%
2025-08-28	0	0.420	0.415	0.420	0.390	0.420	685,800	282,060	0.4113	0.420	0.415	0.420	0.390	0.420	685,800	0.4113	-2.33%
2025-08-27	0	0.430	0.425	0.430	0.425	0.435	176,400	75,870	0.4301	0.430	0.425	0.430	0.425	0.435	176,400	0.4301	-1.15%
2025-08-26	0	0.435	0.425	0.435	0.425	0.435	196,200	83,781	0.4270	0.435	0.425	0.435	0.425	0.435	196,200	0.4270	-1.14%
2025-08-25	0	0.440	0.430	0.440	0.425	0.440	1,017,000	443,277	0.4359	0.440	0.430	0.440	0.425	0.440	1,017,000	0.4359	1.15%
2025-08-22	0	0.435	0.420	0.435	0.420	0.435	43,200	18,387	0.4256	0.435	0.420	0.435	0.420	0.435	43,200	0.4256	0.00%
2025-08-21	0	0.435	0.425	0.435	0.420	0.435	1,053,000	450,972	0.4283	0.435	0.425	0.435	0.420	0.435	1,053,000	0.4283	1.16%
2025-08-20	0	0.430	0.420	0.430	0.415	0.430	262,800	112,707	0.4289	0.430	0.420	0.430	0.415	0.430	262,800	0.4289	1.18%
2025-08-19	0	0.425	0.420	0.430	0.405	0.430	730,800	299,682	0.4101	0.425	0.420	0.430	0.405	0.430	730,800	0.4101	1.19%
2025-08-18	0	0.420	0.415	0.420	0.410	0.430	444,600	187,011	0.4206	0.420	0.415	0.420	0.410	0.430	444,600	0.4206	-1.18%
2025-08-15	0	0.425	0.410	0.425	0.415	0.435	1,128,600	474,462	0.4204	0.425	0.410	0.425	0.415	0.435	1,128,600	0.4204	-1.16%
2025-08-14	0	0.430	0.420	0.430	0.420	0.445	736,275	316,164	0.4294	0.430	0.420	0.430	0.420	0.445	736,275	0.4294	-2.27%
2025-08-13	0	0.440	0.430	0.440	0.415	0.450	1,447,125	626,819	0.4331	0.440	0.430	0.440	0.415	0.450	1,447,125	0.4331	3.53%
2025-08-12	0	0.425	0.400	0.425	0.405	0.425	309,600	127,044	0.4103	0.425	0.400	0.425	0.405	0.425	309,600	0.4103	0.00%
2025-08-11	0	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2025-08-08	0	0.425	0.410	0.425	0.415	0.425	174,600	73,692	0.4221	0.425	0.410	0.425	0.415	0.425	174,600	0.4221	0.00%
2025-08-07	0	0.425	0.410	0.425	0.415	0.425	81,000	33,993	0.4197	0.425	0.410	0.425	0.415	0.425	81,000	0.4197	1.19%
2025-08-06	0	0.420	0.405	0.415	0.405	0.430	176,400	73,305	0.4156	0.420	0.405	0.415	0.405	0.430	176,400	0.4156	1.20%
2025-08-05	0	0.415	0.405	0.415	0.415	0.415	59,400	24,651	0.4150	0.415	0.405	0.415	0.415	0.415	59,400	0.4150	0.00%
2025-08-04	0	0.415	0.400	0.415	0.405	0.415	232,200	96,345	0.4149	0.415	0.400	0.415	0.405	0.415	232,200	0.4149	0.00%
2025-08-01	0	0.415	0.410	0.415	0.405	0.425	691,200	287,937	0.4166	0.415	0.410	0.415	0.405	0.425	691,200	0.4166	-2.35%
2025-07-31	0	0.425	0.405	0.425	0.415	0.440	162,000	67,788	0.4184	0.425	0.405	0.425	0.415	0.440	162,000	0.4184	-1.16%
2025-07-30	0	0.430	0.420	0.430	0.420	0.430	216,000	91,206	0.4223	0.430	0.420	0.430	0.420	0.430	216,000	0.4223	-1.15%
2025-07-29	0	0.435	0.420	0.435	0.425	0.445	198,000	86,094	0.4348	0.435	0.420	0.435	0.425	0.445	198,000	0.4348	2.35%
2025-07-28	0	0.425	0.420	0.435	0.425	0.440	133,200	57,933	0.4349	0.425	0.420	0.435	0.425	0.440	133,200	0.4349	-3.41%
2025-07-25	0	0.440	0.425	0.440	0.410	0.440	628,200	268,659	0.4277	0.440	0.425	0.440	0.410	0.440	628,200	0.4277	1.15%
2025-07-24	0	0.435	0.420	0.435	0.425	0.445	2,084,400	907,137	0.4352	0.435	0.420	0.435	0.425	0.445	2,084,400	0.4352	2.35%
2025-07-23	0	0.425	0.420	0.425	0.410	0.430	676,800	285,957	0.4225	0.425	0.420	0.425	0.410	0.430	676,800	0.4225	1.19%
2025-07-22	0	0.420	0.405	0.420	0.405	0.420	1,261,800	522,441	0.4140	0.420	0.405	0.420	0.405	0.420	1,261,800	0.4140	0.00%
2025-07-21	0	0.420	0.415	0.420	0.410	0.420	225,000	94,050	0.4180	0.420	0.415	0.420	0.410	0.420	225,000	0.4180	0.00%
2025-07-18	0	0.420	0.410	0.420	0.405	0.420	21,600	8,856	0.4100	0.420	0.410	0.420	0.405	0.420	21,600	0.4100	0.00%
2025-07-17	0	0.420	0.410	0.420	0.420	0.425	297,000	125,658	0.4231	0.420	0.410	0.420	0.420	0.425	297,000	0.4231	-2.33%
2025-07-16	0	0.430	0.405	0.430	0.405	0.430	248,400	104,661	0.4213	0.430	0.405	0.430	0.405	0.430	248,400	0.4213	0.00%
2025-07-15	0	0.430	0.410	0.430	0.415	0.430	538,200	223,578	0.4154	0.430	0.410	0.430	0.415	0.430	538,200	0.4154	2.38%
2025-07-14	0	0.420	0.415	0.425	0.410	0.430	496,800	207,441	0.4176	0.420	0.415	0.425	0.410	0.430	496,800	0.4176	-1.18%
2025-07-11	0	0.425	0.415	0.425	0.400	0.435	4,377,600	1,830,339	0.4181	0.425	0.415	0.425	0.400	0.435	4,377,600	0.4181	6.25%
2025-07-10	0	0.400	0.390	0.400	0.370	0.410	1,517,400	599,616	0.3952	0.400	0.390	0.400	0.370	0.410	1,517,400	0.3952	1.27%
2025-07-09	0	0.395	0.385	0.395	0.360	0.395	399,600	155,196	0.3884	0.395	0.385	0.395	0.360	0.395	399,600	0.3884	1.28%
2025-07-08	0	0.390	0.370	0.390	0.380	0.390	93,600	36,342	0.3883	0.390	0.370	0.390	0.380	0.390	93,600	0.3883	-1.27%
2025-07-07	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2025-07-04	0	0.400	0.385	0.400	0.385	0.410	140,400	56,115	0.3997	0.400	0.385	0.400	0.385	0.410	140,400	0.3997	0.00%
2025-07-03	0	0.400	0.385	0.400	0.390	0.405	264,600	106,164	0.4012	0.400	0.385	0.400	0.390	0.405	264,600	0.4012	0.00%
2025-07-02	0	0.400	0.390	0.400	0.380	0.400	354,600	139,833	0.3943	0.400	0.390	0.400	0.380	0.400	354,600	0.3943	2.56%
2025-06-30	0	0.390	0.385	0.390	0.385	0.410	543,600	211,626	0.3893	0.390	0.385	0.390	0.385	0.410	543,600	0.3893	-1.27%
2025-06-27	0	0.395	0.385	0.395	0.385	0.400	1,121,400	444,798	0.3966	0.395	0.385	0.395	0.385	0.400	1,121,400	0.3966	1.28%
2025-06-26	0	0.390	0.380	0.390	0.380	0.400	783,000	302,850	0.3868	0.390	0.380	0.390	0.380	0.400	783,000	0.3868	0.00%
2025-06-25	0	0.390	0.385	0.390	0.365	0.395	1,213,200	465,561	0.3837	0.390	0.385	0.390	0.365	0.395	1,213,200	0.3837	5.41%
2025-06-24	0	0.370	0.355	0.375	0.355	0.370	255,600	93,204	0.3646	0.370	0.355	0.375	0.355	0.370	255,600	0.3646	2.78%
2025-06-23	0	0.360	0.355	0.360	0.355	0.360	16,200	5,760	0.3556	0.360	0.355	0.360	0.355	0.360	16,200	0.3556	0.00%
2025-06-20	0	0.360	0.350	0.360	0.355	0.380	504,000	183,294	0.3637	0.360	0.350	0.360	0.355	0.380	504,000	0.3637	0.00%
2025-06-19	0	0.360	0.350	0.360	0.350	0.370	102,600	36,468	0.3554	0.360	0.350	0.360	0.350	0.370	102,600	0.3554	-1.37%
2025-06-18	0	0.365	0.355	0.365	0.365	0.365	1,800	657	0.3650	0.365	0.355	0.365	0.365	0.365	1,800	0.3650	0.00%
2025-06-17	0	0.365	0.355	0.365	0.360	0.365	246,600	89,487	0.3629	0.365	0.355	0.365	0.360	0.365	246,600	0.3629	-1.35%
2025-06-16	0	0.370	0.355	0.370	0.350	0.380	631,800	230,940	0.3655	0.370	0.355	0.370	0.350	0.380	631,800	0.3655	1.37%
2025-06-13	0	0.365	0.350	0.365	0.350	0.365	385,200	137,988	0.3582	0.365	0.350	0.365	0.350	0.365	385,200	0.3582	0.00%
2025-06-12	0	0.365	0.350	0.365	0.345	0.370	471,600	165,294	0.3505	0.365	0.350	0.365	0.345	0.370	471,600	0.3505	4.29%
2025-06-11	0	0.350	0.345	0.350	0.345	0.360	329,400	115,902	0.3519	0.350	0.345	0.350	0.345	0.360	329,400	0.3519	-1.41%
2025-06-10	0	0.355	0.345	0.355	0.345	0.375	498,600	174,024	0.3490	0.355	0.345	0.355	0.345	0.375	498,600	0.3490	2.90%
2025-06-09	0	0.345	0.345	0.350	0.345	0.355	343,800	120,348	0.3501	0.345	0.345	0.350	0.345	0.355	343,800	0.3501	-1.43%
2025-06-06	0	0.350	0.345	0.350	0.345	0.355	352,800	122,283	0.3466	0.350	0.345	0.350	0.345	0.355	352,800	0.3466	0.00%
2025-06-05	0	0.350	0.345	0.350	0.340	0.350	147,600	51,120	0.3463	0.350	0.345	0.350	0.340	0.350	147,600	0.3463	-1.41%
2025-06-04	0	0.355	0.340	0.355	0.340	0.355	561,600	194,220	0.3458	0.355	0.340	0.355	0.340	0.355	561,600	0.3458	0.00%
2025-06-03	0	0.355	0.340	0.355	0.345	0.375	180,000	63,864	0.3548	0.355	0.340	0.355	0.345	0.375	180,000	0.3548	2.90%
2025-06-02	0	0.345	0.340	0.345	0.340	0.355	423,000	145,467	0.3439	0.345	0.340	0.345	0.340	0.355	423,000	0.3439	-9.21%
2025-05-30	0	0.380	0.345	0.380	0.340	0.380	360,000	125,325	0.3481	0.380	0.345	0.380	0.340	0.380	360,000	0.3481	5.56%
2025-05-29	0	0.360	0.345	0.360	0.335	0.360	122,400	41,715	0.3408	0.360	0.345	0.360	0.335	0.360	122,400	0.3408	0.00%
2025-05-28	0	0.360	0.340	0.355	0.340	0.360	138,600	47,295	0.3412	0.360	0.340	0.355	0.340	0.360	138,600	0.3412	1.41%
2025-05-27	0	0.355	0.355	0.380	0.340	0.380	223,200	78,327	0.3509	0.355	0.355	0.380	0.340	0.380	223,200	0.3509	2.90%
2025-05-26	0	0.345	0.335	0.345	0.345	0.345	153,000	52,785	0.3450	0.345	0.335	0.345	0.345	0.345	153,000	0.3450	0.00%
2025-05-23	0	0.345	0.330	0.345	0.330	0.345	10,800	3,699	0.3425	0.345	0.330	0.345	0.330	0.345	10,800	0.3425	0.00%
2025-05-22	0	0.345	0.330	0.345	0.330	0.345	45,000	14,967	0.3326	0.345	0.330	0.345	0.330	0.345	45,000	0.3326	6.15%
2025-05-21	0	0.325	0.325	0.340	0.315	0.355	801,000	259,776	0.3243	0.325	0.325	0.340	0.315	0.355	801,000	0.3243	-8.45%
2025-05-20	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2025-05-19	0	0.355	0.335	0.355	0.350	0.355	343,800	120,339	0.3500	0.355	0.335	0.355	0.350	0.355	343,800	0.3500	0.00%
2025-05-16	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2025-05-15	0	0.355	0.340	0.355	0.340	0.380	37,800	13,194	0.3490	0.355	0.340	0.355	0.340	0.380	37,800	0.3490	1.43%
2025-05-14	0	0.350	0.335	0.345	-	-	0	0	-	0.350	0.335	0.345	-	-	0	-	0.00%
2025-05-13	0	0.350	0.335	0.350	0.335	0.350	7,200	2,475	0.3438	0.350	0.335	0.350	0.335	0.350	7,200	0.3438	0.00%
2025-05-12	0	0.350	0.335	0.350	0.315	0.370	334,800	109,458	0.3269	0.350	0.335	0.350	0.315	0.370	334,800	0.3269	-5.41%
2025-05-09	0	0.370	0.345	0.370	0.345	0.370	36,000	12,528	0.3480	0.370	0.345	0.370	0.345	0.370	36,000	0.3480	2.78%
2025-05-08	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	-2.70%
2025-05-07	0	0.370	0.350	0.375	0.340	0.390	118,800	43,524	0.3664	0.370	0.350	0.375	0.340	0.390	118,800	0.3664	5.71%
2025-05-06	0	0.350	0.330	0.350	0.320	0.350	423,000	140,796	0.3329	0.350	0.330	0.350	0.320	0.350	423,000	0.3329	6.06%
2025-05-02	0	0.330	0.325	0.330	0.325	0.330	70,200	23,094	0.3290	0.330	0.325	0.330	0.325	0.330	70,200	0.3290	0.00%
2025-04-30	0	0.330	0.315	0.330	0.325	0.330	82,800	27,315	0.3299	0.330	0.315	0.330	0.325	0.330	82,800	0.3299	-1.49%
2025-04-29	0	0.335	0.315	0.335	0.310	0.335	162,000	51,939	0.3206	0.335	0.315	0.335	0.310	0.335	162,000	0.3206	4.69%
2025-04-28	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2025-04-25	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	-1.54%
2025-04-24	0	0.325	0.315	0.325	0.315	0.325	79,200	25,353	0.3201	0.325	0.315	0.325	0.315	0.325	79,200	0.3201	1.56%
2025-04-23	0	0.320	0.310	0.320	0.300	0.320	1,193,400	369,306	0.3095	0.320	0.310	0.320	0.300	0.320	1,193,400	0.3095	-3.03%
2025-04-22	0	0.330	0.300	0.330	0.305	0.330	282,600	88,695	0.3139	0.330	0.300	0.330	0.305	0.330	282,600	0.3139	-1.49%
2025-04-17	0	0.335	0.325	0.335	0.310	0.340	363,600	117,180	0.3223	0.335	0.325	0.335	0.310	0.340	363,600	0.3223	-1.47%
2025-04-16	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-04-15	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-04-14	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-04-11	0	0.340	0.320	0.345	0.315	0.340	124,200	39,726	0.3199	0.340	0.320	0.345	0.315	0.340	124,200	0.3199	0.00%
2025-04-10	0	0.340	0.325	0.340	0.320	0.345	282,600	94,392	0.3340	0.340	0.325	0.340	0.320	0.345	282,600	0.3340	6.25%
2025-04-09	0	0.320	0.310	0.320	0.305	0.320	7,200	2,277	0.3163	0.320	0.310	0.320	0.305	0.320	7,200	0.3163	-1.54%
2025-04-08	0	0.325	0.305	0.325	0.305	0.325	19,800	6,399	0.3232	0.325	0.305	0.325	0.305	0.325	19,800	0.3232	8.33%
2025-04-07	0	0.300	0.300	0.315	0.290	0.320	1,783,800	544,338	0.3052	0.300	0.300	0.315	0.290	0.320	1,783,800	0.3052	-18.92%
2025-04-03	0	0.370	0.355	0.370	0.370	0.370	5,400	1,998	0.3700	0.370	0.355	0.370	0.370	0.370	5,400	0.3700	1.37%
2025-04-02	0	0.365	0.355	0.365	0.355	0.365	45,000	16,254	0.3612	0.365	0.355	0.365	0.355	0.365	45,000	0.3612	-1.35%
2025-04-01	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-03-31	0	0.370	0.360	0.370	0.360	0.370	93,600	34,119	0.3645	0.370	0.360	0.370	0.360	0.370	93,600	0.3645	-1.33%
2025-03-28	0	0.375	0.365	0.375	0.360	0.375	246,600	89,235	0.3619	0.375	0.365	0.375	0.360	0.375	246,600	0.3619	-2.60%
2025-03-27	0	0.385	0.365	0.385	0.360	0.385	158,400	58,158	0.3672	0.385	0.365	0.385	0.360	0.385	158,400	0.3672	5.48%
2025-03-26	0	0.365	0.360	0.375	0.365	0.365	64,800	23,652	0.3650	0.365	0.360	0.375	0.365	0.365	64,800	0.3650	-2.67%
2025-03-25	0	0.375	0.365	0.375	0.365	0.375	39,600	14,652	0.3700	0.375	0.365	0.375	0.365	0.375	39,600	0.3700	0.00%
2025-03-24	0	0.375	0.365	0.375	0.365	0.375	23,400	8,586	0.3669	0.375	0.365	0.375	0.365	0.375	23,400	0.3669	0.00%
2025-03-21	0	0.375	0.365	0.375	0.360	0.375	93,600	33,858	0.3617	0.375	0.365	0.375	0.360	0.375	93,600	0.3617	-1.32%
2025-03-20	0	0.380	0.365	0.380	0.365	0.380	217,800	80,694	0.3705	0.380	0.365	0.380	0.365	0.380	217,800	0.3705	0.00%
2025-03-19	0	0.380	0.370	0.380	0.365	0.380	30,600	11,511	0.3762	0.380	0.370	0.380	0.365	0.380	30,600	0.3762	0.00%
2025-03-18	0	0.380	0.370	0.380	0.370	0.380	66,600	24,660	0.3703	0.380	0.370	0.380	0.370	0.380	66,600	0.3703	0.00%
2025-03-17	0	0.380	0.365	0.380	0.370	0.380	106,200	39,465	0.3716	0.380	0.365	0.380	0.370	0.380	106,200	0.3716	1.33%
2025-03-14	0	0.375	0.370	0.375	0.365	0.375	592,200	217,710	0.3676	0.375	0.370	0.375	0.365	0.375	592,200	0.3676	1.35%
2025-03-13	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-03-12	0	0.370	0.360	0.370	0.360	0.370	46,800	17,262	0.3688	0.370	0.360	0.370	0.360	0.370	46,800	0.3688	0.00%
2025-03-11	0	0.370	0.355	0.370	0.360	0.370	277,200	100,611	0.3630	0.370	0.355	0.370	0.360	0.370	277,200	0.3630	0.00%
2025-03-10	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2025-03-07	0	0.370	0.365	0.370	0.360	0.370	223,200	80,442	0.3604	0.370	0.365	0.370	0.360	0.370	223,200	0.3604	-1.33%
2025-03-06	0	0.375	0.365	0.375	0.365	0.375	225,000	84,069	0.3736	0.375	0.365	0.375	0.365	0.375	225,000	0.3736	-1.32%
2025-03-05	0	0.380	0.365	0.380	0.360	0.380	243,000	90,144	0.3710	0.380	0.365	0.380	0.360	0.380	243,000	0.3710	4.11%
2025-03-04	0	0.365	0.360	0.365	0.360	0.380	194,400	71,424	0.3674	0.365	0.360	0.365	0.360	0.380	194,400	0.3674	-2.67%
2025-03-03	0	0.375	0.370	0.375	0.370	0.380	9,000	3,375	0.3750	0.375	0.370	0.375	0.370	0.380	9,000	0.3750	0.00%
2025-02-28	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2025-02-27	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2025-02-26	0	0.375	0.370	0.375	0.360	0.375	464,400	172,665	0.3718	0.375	0.370	0.375	0.360	0.375	464,400	0.3718	1.35%
2025-02-25	0	0.370	0.360	0.370	0.355	0.375	354,600	128,772	0.3631	0.370	0.360	0.370	0.355	0.375	354,600	0.3631	0.00%
2025-02-24	0	0.370	0.355	0.370	0.355	0.370	234,000	85,086	0.3636	0.370	0.355	0.370	0.355	0.370	234,000	0.3636	1.37%
2025-02-21	0	0.365	0.345	0.370	0.340	0.365	558,000	194,958	0.3494	0.365	0.345	0.370	0.340	0.365	558,000	0.3494	1.39%
2025-02-20	0	0.360	0.350	0.360	0.350	0.360	347,800	122,603	0.3525	0.360	0.350	0.360	0.350	0.360	347,800	0.3525	0.00%
2025-02-19	0	0.360	0.355	0.360	0.355	0.365	646,200	232,398	0.3596	0.360	0.355	0.360	0.355	0.365	646,200	0.3596	0.00%
2025-02-18	0	0.360	0.355	0.360	0.355	0.385	2,187,000	791,361	0.3618	0.360	0.355	0.360	0.355	0.385	2,187,000	0.3618	-4.00%
2025-02-17	0	0.375	0.365	0.375	0.360	0.385	669,600	245,871	0.3672	0.375	0.365	0.375	0.360	0.385	669,600	0.3672	0.00%
2025-02-14	0	0.375	0.365	0.375	0.375	0.375	43,200	16,200	0.3750	0.375	0.365	0.375	0.375	0.375	43,200	0.3750	0.00%
2025-02-13	0	0.375	0.360	0.375	0.360	0.385	82,800	30,384	0.3670	0.375	0.360	0.375	0.360	0.385	82,800	0.3670	1.35%
2025-02-12	0	0.370	0.360	0.370	0.360	0.370	115,200	42,498	0.3689	0.370	0.360	0.370	0.360	0.370	115,200	0.3689	0.00%
2025-02-11	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-02-10	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-02-07	0	0.370	0.360	0.370	0.355	0.370	189,000	68,076	0.3602	0.370	0.360	0.370	0.355	0.370	189,000	0.3602	0.00%
2025-02-06	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-02-05	0	0.370	0.355	0.370	0.360	0.370	68,400	24,912	0.3642	0.370	0.355	0.370	0.360	0.370	68,400	0.3642	0.00%
2025-02-04	0	0.370	0.360	0.370	0.360	0.370	90,000	32,634	0.3626	0.370	0.360	0.370	0.360	0.370	90,000	0.3626	0.00%
2025-02-03	0	0.370	0.350	0.370	0.350	0.370	316,800	111,978	0.3535	0.370	0.350	0.370	0.350	0.370	316,800	0.3535	0.00%
2025-01-28	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-01-27	0	0.370	0.355	0.370	0.355	0.375	178,200	64,566	0.3623	0.370	0.355	0.370	0.355	0.375	178,200	0.3623	0.00%
2025-01-24	0	0.370	0.360	0.370	0.355	0.370	124,200	45,315	0.3649	0.370	0.360	0.370	0.355	0.370	124,200	0.3649	1.37%
2025-01-23	0	0.365	0.355	0.365	0.355	0.365	21,600	7,848	0.3633	0.365	0.355	0.365	0.355	0.365	21,600	0.3633	0.00%
2025-01-22	0	0.365	0.355	0.365	0.355	0.365	28,800	10,296	0.3575	0.365	0.355	0.365	0.355	0.365	28,800	0.3575	1.39%
2025-01-21	0	0.360	0.355	0.360	0.360	0.375	599,400	216,486	0.3612	0.360	0.355	0.360	0.360	0.375	599,400	0.3612	-5.26%
2025-01-20	0	0.380	0.365	0.380	0.365	0.380	217,800	80,298	0.3687	0.380	0.365	0.380	0.365	0.380	217,800	0.3687	0.00%
2025-01-17	0	0.380	0.365	0.380	0.360	0.385	55,800	20,484	0.3671	0.380	0.365	0.380	0.360	0.385	55,800	0.3671	2.70%
2025-01-16	0	0.370	0.365	0.370	0.365	0.375	160,200	58,536	0.3654	0.370	0.365	0.370	0.365	0.375	160,200	0.3654	-2.63%
2025-01-15	0	0.380	0.365	0.380	0.375	0.380	9,000	3,384	0.3760	0.380	0.365	0.380	0.375	0.380	9,000	0.3760	1.33%
2025-01-14	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2025-01-13	0	0.375	0.365	0.375	0.370	0.375	3,600	1,341	0.3725	0.375	0.365	0.375	0.370	0.375	3,600	0.3725	-1.32%
2025-01-10	0	0.380	0.370	0.385	-	-	0	0	-	0.380	0.370	0.385	-	-	0	-	0.00%
2025-01-09	0	0.380	0.370	0.385	0.370	0.380	16,200	6,075	0.3750	0.380	0.370	0.385	0.370	0.380	16,200	0.3750	1.33%
2025-01-08	0	0.375	0.365	0.375	0.365	0.375	57,600	21,312	0.3700	0.375	0.365	0.375	0.365	0.375	57,600	0.3700	0.00%
2025-01-07	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	-1.32%
2025-01-06	0	0.380	0.365	0.380	0.375	0.380	9,000	3,411	0.3790	0.380	0.365	0.380	0.375	0.380	9,000	0.3790	2.70%
2025-01-03	0	0.370	0.365	0.370	0.365	0.380	262,800	97,200	0.3699	0.370	0.365	0.370	0.365	0.380	262,800	0.3699	-3.90%
2025-01-02	0	0.385	0.370	0.390	0.370	0.385	167,400	62,748	0.3748	0.385	0.370	0.390	0.370	0.385	167,400	0.3748	-1.28%
2024-12-31	0	0.390	0.370	0.390	0.390	0.390	1,800	702	0.3900	0.390	0.370	0.390	0.390	0.390	1,800	0.3900	1.30%
2024-12-30	0	0.385	0.375	0.385	0.375	0.385	12,600	4,833	0.3836	0.385	0.375	0.385	0.375	0.385	12,600	0.3836	-1.28%
2024-12-27	0	0.390	0.380	0.390	0.380	0.390	72,000	27,486	0.3818	0.390	0.380	0.390	0.380	0.390	72,000	0.3818	1.30%
2024-12-24	0	0.385	0.370	0.385	0.370	0.385	75,600	28,602	0.3783	0.385	0.370	0.385	0.370	0.385	75,600	0.3783	4.05%
2024-12-23	0	0.370	0.360	0.375	0.360	0.370	115,200	42,066	0.3652	0.370	0.360	0.375	0.360	0.370	115,200	0.3652	0.00%
2024-12-20	0	0.370	0.365	0.370	0.365	0.375	100,800	36,945	0.3665	0.370	0.365	0.370	0.365	0.375	100,800	0.3665	-1.33%
2024-12-19	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2024-12-18	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2024-12-17	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2024-12-16	0	0.375	0.370	0.375	0.370	0.380	25,200	9,396	0.3729	0.375	0.370	0.375	0.370	0.380	25,200	0.3729	-2.60%
2024-12-13	0	0.385	0.365	0.385	0.370	0.385	48,600	18,144	0.3733	0.385	0.365	0.385	0.370	0.385	48,600	0.3733	2.67%
2024-12-12	0	0.375	0.375	0.390	0.370	0.385	331,200	124,236	0.3751	0.375	0.375	0.390	0.370	0.385	331,200	0.3751	-1.32%
2024-12-11	0	0.380	0.370	0.380	0.365	0.380	66,600	24,768	0.3719	0.380	0.370	0.380	0.365	0.380	66,600	0.3719	0.00%
2024-12-10	0	0.380	0.380	0.385	0.365	0.385	59,400	22,392	0.3770	0.380	0.380	0.385	0.365	0.385	59,400	0.3770	0.00%
2024-12-09	0	0.380	0.365	0.380	0.365	0.380	46,800	17,388	0.3715	0.380	0.365	0.380	0.365	0.380	46,800	0.3715	0.00%
2024-12-06	0	0.380	0.370	0.380	0.380	0.380	1,800	684	0.3800	0.380	0.370	0.380	0.380	0.380	1,800	0.3800	5.56%
2024-12-05	0	0.360	0.375	0.385	0.360	0.385	99,000	36,855	0.3723	0.360	0.375	0.385	0.360	0.385	99,000	0.3723	-5.26%
2024-12-04	0	0.380	0.360	0.380	0.360	0.380	14,400	5,220	0.3625	0.380	0.360	0.380	0.360	0.380	14,400	0.3625	2.70%
2024-12-03	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2024-12-02	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	-2.63%
2024-11-29	0	0.380	0.365	0.380	0.380	0.380	9,000	3,420	0.3800	0.380	0.365	0.380	0.380	0.380	9,000	0.3800	0.00%
2024-11-28	0	0.380	0.365	0.380	0.365	0.380	246,600	92,583	0.3754	0.380	0.365	0.380	0.365	0.380	246,600	0.3754	-1.30%
2024-11-27	0	0.385	0.365	0.385	0.360	0.385	306,000	113,301	0.3703	0.385	0.365	0.385	0.360	0.385	306,000	0.3703	4.05%
2024-11-26	0	0.370	0.360	0.370	0.360	0.370	167,400	61,101	0.3650	0.370	0.360	0.370	0.360	0.370	167,400	0.3650	-2.63%
2024-11-25	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2024-11-22	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	-2.56%
2024-11-21	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2024-11-20	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-1.27%
2024-11-19	0	0.395	0.370	0.395	0.395	0.395	3,600	1,422	0.3950	0.395	0.370	0.395	0.395	0.395	3,600	0.3950	2.60%
2024-11-18	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2024-11-15	0	0.385	0.365	0.385	0.355	0.385	480,600	173,862	0.3618	0.385	0.365	0.385	0.355	0.385	480,600	0.3618	4.05%
2024-11-14	0	0.370	0.360	0.375	0.365	0.380	54,000	20,043	0.3712	0.370	0.360	0.375	0.365	0.380	54,000	0.3712	-3.90%
2024-11-13	0	0.385	0.365	0.385	0.380	0.385	28,800	10,953	0.3803	0.385	0.365	0.385	0.380	0.385	28,800	0.3803	0.00%
2024-11-12	0	0.385	0.360	0.385	0.365	0.385	48,600	17,874	0.3678	0.385	0.360	0.385	0.365	0.385	48,600	0.3678	0.00%
2024-11-11	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2024-11-08	0	0.385	0.375	0.385	0.370	0.395	244,800	92,709	0.3787	0.385	0.375	0.385	0.370	0.395	244,800	0.3787	-1.28%
2024-11-07	0	0.390	0.375	0.390	0.375	0.390	160,200	61,785	0.3857	0.390	0.375	0.390	0.375	0.390	160,200	0.3857	0.00%
2024-11-06	0	0.390	0.375	0.390	0.370	0.390	286,200	109,251	0.3817	0.390	0.375	0.390	0.370	0.390	286,200	0.3817	0.00%
2024-11-05	0	0.390	0.380	0.390	0.375	0.390	41,400	15,588	0.3765	0.390	0.380	0.390	0.375	0.390	41,400	0.3765	0.00%
2024-11-04	0	0.390	0.375	0.395	0.370	0.395	176,400	68,652	0.3892	0.390	0.375	0.395	0.370	0.395	176,400	0.3892	4.00%
2024-11-01	0	0.375	0.375	0.380	0.360	0.380	241,200	88,146	0.3654	0.375	0.375	0.380	0.360	0.380	241,200	0.3654	-1.32%
2024-10-31	0	0.380	0.365	0.375	0.365	0.380	408,600	150,273	0.3678	0.380	0.365	0.375	0.365	0.380	408,600	0.3678	1.33%
2024-10-30	0	0.375	0.365	0.375	0.365	0.375	75,600	27,810	0.3679	0.375	0.365	0.375	0.365	0.375	75,600	0.3679	-1.32%
2024-10-29	0	0.380	0.370	0.380	0.365	0.385	331,200	122,733	0.3706	0.380	0.370	0.380	0.365	0.385	331,200	0.3706	-1.30%
2024-10-28	0	0.385	0.375	0.385	0.320	0.395	154,800	57,078	0.3687	0.385	0.375	0.385	0.320	0.395	154,800	0.3687	-2.53%
2024-10-25	0	0.395	0.375	0.395	0.375	0.395	16,200	6,264	0.3867	0.395	0.375	0.395	0.375	0.395	16,200	0.3867	0.00%
2024-10-24	0	0.395	0.395	0.400	0.380	0.395	106,200	40,527	0.3816	0.395	0.395	0.400	0.380	0.395	106,200	0.3816	0.00%
2024-10-23	0	0.395	0.380	0.395	0.380	0.400	264,600	104,238	0.3939	0.395	0.380	0.395	0.380	0.400	264,600	0.3939	1.28%
2024-10-22	0	0.390	0.375	0.395	0.375	0.390	268,200	101,439	0.3782	0.390	0.375	0.395	0.375	0.390	268,200	0.3782	-1.27%
2024-10-21	0	0.395	0.370	0.400	0.370	0.395	68,400	26,028	0.3805	0.395	0.370	0.400	0.370	0.395	68,400	0.3805	-1.25%
2024-10-18	0	0.400	0.380	0.400	0.375	0.400	208,800	82,449	0.3949	0.400	0.380	0.400	0.375	0.400	208,800	0.3949	5.26%
2024-10-17	0	0.380	0.350	0.380	0.360	0.380	320,400	116,415	0.3633	0.380	0.350	0.380	0.360	0.380	320,400	0.3633	-1.30%
2024-10-16	0	0.385	0.365	0.385	0.365	0.395	279,000	103,392	0.3706	0.385	0.365	0.385	0.365	0.395	279,000	0.3706	0.00%
2024-10-15	0	0.385	0.360	0.385	0.360	0.385	603,000	222,858	0.3696	0.385	0.360	0.385	0.360	0.385	603,000	0.3696	-1.28%
2024-10-14	0	0.390	0.380	0.390	0.375	0.400	306,000	118,710	0.3879	0.390	0.380	0.390	0.375	0.400	306,000	0.3879	-1.27%
2024-10-10	0	0.395	0.380	0.395	0.370	0.400	1,071,000	409,752	0.3826	0.395	0.380	0.395	0.370	0.400	1,071,000	0.3826	-1.25%
2024-10-09	0	0.400	0.375	0.400	0.365	0.400	3,103,200	1,156,725	0.3728	0.400	0.375	0.400	0.365	0.400	3,103,200	0.3728	1.27%
2024-10-08	0	0.395	0.385	0.400	0.385	0.510	10,375,200	4,267,944	0.4114	0.395	0.385	0.400	0.385	0.510	10,375,200	0.4114	-22.55%
2024-10-07	0	0.510	0.500	0.510	0.470	0.520	8,158,400	4,078,028	0.4999	0.510	0.500	0.510	0.470	0.520	8,158,400	0.4999	7.37%
2024-10-04	0	0.475	0.460	0.480	0.415	0.500	10,146,400	4,751,491	0.4683	0.475	0.460	0.480	0.415	0.500	10,146,400	0.4683	14.46%
2024-10-03	0	0.415	0.405	0.415	0.380	0.500	3,958,200	1,746,099	0.4411	0.415	0.405	0.415	0.380	0.500	3,958,200	0.4411	-2.35%
2024-10-02	0	0.425	0.420	0.425	0.345	0.425	9,019,800	3,500,433	0.3881	0.425	0.420	0.425	0.345	0.425	9,019,800	0.3881	26.87%
2024-09-30	0	0.335	0.330	0.335	0.335	0.350	1,803,600	618,525	0.3429	0.335	0.330	0.335	0.335	0.350	1,803,600	0.3429	4.69%
2024-09-27	0	0.320	0.310	0.320	0.320	0.340	3,205,800	1,043,586	0.3255	0.320	0.310	0.320	0.320	0.340	3,205,800	0.3255	0.00%
2024-09-26	0	0.320	0.305	0.320	0.300	0.325	320,400	101,691	0.3174	0.320	0.305	0.320	0.300	0.325	320,400	0.3174	-1.54%
2024-09-25	0	0.325	0.300	0.325	0.300	0.325	9,000	2,745	0.3050	0.325	0.300	0.325	0.300	0.325	9,000	0.3050	0.00%
2024-09-24	0	0.325	0.305	0.325	0.290	0.325	59,400	18,090	0.3045	0.325	0.305	0.325	0.290	0.325	59,400	0.3045	6.56%
2024-09-23	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2024-09-20	0	0.305	0.300	0.305	0.300	0.305	32,400	9,774	0.3017	0.305	0.300	0.305	0.300	0.305	32,400	0.3017	-1.61%
2024-09-19	0	0.310	0.310	0.325	0.305	0.310	46,800	14,427	0.3083	0.310	0.310	0.325	0.305	0.310	46,800	0.3083	1.64%
2024-09-17	0	0.305	0.320	0.330	0.305	0.330	18,000	5,742	0.3190	0.305	0.320	0.330	0.305	0.330	18,000	0.3190	0.00%
2024-09-16	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2024-09-13	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2024-09-12	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2024-09-11	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2024-09-10	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	-1.61%
2024-09-09	0	0.310	0.285	0.310	0.290	0.310	7,200	2,124	0.2950	0.310	0.285	0.310	0.290	0.310	7,200	0.2950	-3.12%
2024-09-05	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2024-09-04	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2024-09-03	0	0.320	0.290	0.320	0.320	0.320	1,800	576	0.3200	0.320	0.290	0.320	0.320	0.320	1,800	0.3200	1.59%
2024-09-02	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	0.00%
2024-08-30	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	-1.56%
2024-08-29	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2024-08-28	0	0.320	0.295	0.320	0.320	0.320	1,800	576	0.3200	0.320	0.295	0.320	0.320	0.320	1,800	0.3200	4.92%
2024-08-27	0	0.305	0.305	0.325	0.295	0.300	37,800	11,214	0.2967	0.305	0.305	0.325	0.295	0.300	37,800	0.2967	-8.96%
2024-08-26	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2024-08-23	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2024-08-22	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2024-08-21	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2024-08-20	0	0.335	0.300	0.335	0.340	0.340	12,600	4,284	0.3400	0.335	0.300	0.335	0.340	0.340	12,600	0.3400	-1.47%
2024-08-19	0	0.340	0.295	0.340	-	-	0	0	-	0.340	0.295	0.340	-	-	0	-	0.00%
2024-08-16	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	-1.45%
2024-08-15	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2024-08-14	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2024-08-13	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2024-08-12	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2024-08-09	0	0.345	0.295	0.345	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2024-08-08	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2024-08-07	0	0.345	0.290	0.345	0.290	0.345	12,600	3,843	0.3050	0.345	0.290	0.345	0.290	0.345	12,600	0.3050	-4.17%
2024-08-06	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2024-08-05	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2024-08-02	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-08-01	0	0.360	0.300	0.360	0.305	0.360	5,400	1,746	0.3233	0.360	0.300	0.360	0.305	0.360	5,400	0.3233	1.41%
2024-07-31	0	0.355	0.305	0.355	0.335	0.355	25,200	8,577	0.3404	0.355	0.305	0.355	0.335	0.355	25,200	0.3404	5.97%
2024-07-30	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2024-07-29	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2024-07-26	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2024-07-25	0	0.335	0.330	0.335	0.290	0.335	46,800	14,022	0.2996	0.335	0.330	0.335	0.290	0.335	46,800	0.2996	1.52%
2024-07-24	0	0.330	0.295	0.335	-	-	0	0	-	0.330	0.295	0.335	-	-	0	-	0.00%
2024-07-23	0	0.330	0.320	0.335	0.320	0.330	63,000	20,556	0.3263	0.330	0.320	0.335	0.320	0.330	63,000	0.3263	1.54%
2024-07-22	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2024-07-19	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2024-07-18	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2024-07-17	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2024-07-16	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2024-07-15	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	-1.52%
2024-07-12	0	0.330	0.295	0.335	0.330	0.330	3,600	1,188	0.3300	0.330	0.295	0.335	0.330	0.330	3,600	0.3300	-1.49%
2024-07-11	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	-1.47%
2024-07-10	0	0.340	0.300	0.340	0.285	0.340	84,600	25,632	0.3030	0.340	0.300	0.340	0.285	0.340	84,600	0.3030	3.03%
2024-07-09	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-2.94%
2024-07-08	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	-1.45%
2024-07-05	0	0.345	0.310	0.345	0.310	0.345	12,600	4,023	0.3193	0.345	0.310	0.345	0.310	0.345	12,600	0.3193	-1.43%
2024-07-04	0	0.350	0.320	0.360	0.350	0.350	1,800	630	0.3500	0.350	0.320	0.360	0.350	0.350	1,800	0.3500	9.38%
2024-07-03	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2024-07-02	0	0.320	0.320	0.350	0.320	0.320	9,000	2,880	0.3200	0.320	0.320	0.350	0.320	0.320	9,000	0.3200	-1.54%
2024-06-28	0	0.325	0.325	0.345	0.325	0.325	5,200	1,642	0.3158	0.325	0.325	0.345	0.325	0.325	5,200	0.3158	-5.80%
2024-06-27	0	0.345	0.315	0.350	-	-	0	0	-	0.345	0.315	0.350	-	-	0	-	0.00%
2024-06-26	0	0.345	0.320	0.360	-	-	0	0	-	0.345	0.320	0.360	-	-	0	-	0.00%
2024-06-25	0	0.345	0.320	0.360	-	-	0	0	-	0.345	0.320	0.360	-	-	0	-	0.00%
2024-06-24	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2024-06-21	0	0.345	0.325	0.350	0.345	0.345	1,800	621	0.3450	0.345	0.325	0.350	0.345	0.345	1,800	0.3450	6.15%
2024-06-20	0	0.325	0.340	0.350	-	-	0	0	-	0.325	0.340	0.350	-	-	0	-	0.00%
2024-06-19	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	0.00%
2024-06-18	0	0.325	0.325	0.360	0.320	0.325	41,400	13,401	0.3237	0.325	0.325	0.360	0.320	0.325	41,400	0.3237	-12.16%
2024-06-17	0	0.370	0.325	0.375	0.370	0.370	10,800	3,996	0.3700	0.370	0.325	0.375	0.370	0.370	10,800	0.3700	5.71%
2024-06-14	0	0.350	0.300	0.355	0.350	0.350	3,600	1,260	0.3500	0.350	0.300	0.355	0.350	0.350	3,600	0.3500	1.45%
2024-06-13	0	0.345	0.325	0.345	0.320	0.345	28,800	9,324	0.3238	0.345	0.325	0.345	0.320	0.345	28,800	0.3238	-4.17%
2024-06-12	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-06-11	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2024-06-07	0	0.360	0.325	0.370	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2024-06-06	0	0.360	0.325	0.360	0.360	0.360	1,800	648	0.3600	0.360	0.325	0.360	0.360	0.360	1,800	0.3600	2.86%
2024-06-05	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2024-06-04	0	0.350	0.325	0.350	0.340	0.350	82,800	28,170	0.3402	0.350	0.325	0.350	0.340	0.350	82,800	0.3402	0.00%
2024-06-03	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2024-05-31	0	0.350	0.335	0.350	0.350	0.350	7,200	2,520	0.3500	0.350	0.335	0.350	0.350	0.350	7,200	0.3500	0.00%
2024-05-30	0	0.350	0.335	0.350	0.335	0.350	104,400	35,055	0.3358	0.350	0.335	0.350	0.335	0.350	104,400	0.3358	-6.67%
2024-05-29	0	0.375	0.340	0.375	0.370	0.375	14,400	5,337	0.3706	0.375	0.340	0.375	0.370	0.375	14,400	0.3706	0.00%
2024-05-28	0	0.375	0.335	0.375	0.375	0.375	3,600	1,350	0.3750	0.375	0.335	0.375	0.375	0.375	3,600	0.3750	0.00%
2024-05-27	0	0.375	0.340	0.375	0.335	0.375	32,400	10,989	0.3392	0.375	0.340	0.375	0.335	0.375	32,400	0.3392	7.14%
2024-05-24	0	0.350	0.350	0.375	0.335	0.350	5,400	1,836	0.3400	0.350	0.350	0.375	0.335	0.350	5,400	0.3400	-6.67%
2024-05-23	0	0.375	0.330	0.375	0.375	0.375	1,800	675	0.3750	0.375	0.330	0.375	0.375	0.375	1,800	0.3750	2.74%
2024-05-22	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	-1.35%
2024-05-21	0	0.370	0.325	0.370	0.335	0.370	25,200	8,676	0.3443	0.370	0.325	0.370	0.335	0.370	25,200	0.3443	2.78%
2024-05-20	0	0.360	0.330	0.360	0.360	0.360	1,800	648	0.3600	0.360	0.330	0.360	0.360	0.360	1,800	0.3600	1.41%
2024-05-17	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-1.39%
2024-05-16	0	0.360	0.330	0.360	0.360	0.360	1,800	648	0.3600	0.360	0.330	0.360	0.360	0.360	1,800	0.3600	2.86%
2024-05-14	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2024-05-13	0	0.355	0.315	0.355	0.355	0.355	1,800	639	0.3550	0.355	0.315	0.355	0.355	0.355	1,800	0.3550	4.41%
2024-05-10	0	0.340	0.335	0.340	0.320	0.340	255,600	84,744	0.3315	0.340	0.335	0.340	0.320	0.340	255,600	0.3315	6.25%
2024-05-09	0	0.320	0.315	0.320	0.310	0.320	9,000	2,844	0.3160	0.320	0.315	0.320	0.310	0.320	9,000	0.3160	6.67%
2024-05-08	0	0.300	0.290	0.305	0.300	0.300	3,600	1,080	0.3000	0.300	0.290	0.305	0.300	0.300	3,600	0.3000	-3.23%
2024-05-07	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2024-05-06	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	-3.12%
2024-05-03	0	0.320	0.300	0.320	0.300	0.320	21,600	6,516	0.3017	0.320	0.300	0.320	0.300	0.320	21,600	0.3017	6.67%
2024-05-02	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-1.64%
2024-04-30	0	0.305	0.285	0.305	0.290	0.305	18,000	5,247	0.2915	0.305	0.285	0.305	0.290	0.305	18,000	0.2915	-1.61%
2024-04-29	0	0.310	0.300	0.310	0.295	0.330	219,600	69,237	0.3153	0.310	0.300	0.310	0.295	0.330	219,600	0.3153	5.08%
2024-04-26	0	0.295	0.285	0.295	0.290	0.295	48,600	14,310	0.2944	0.295	0.285	0.295	0.290	0.295	48,600	0.2944	1.72%
2024-04-25	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-04-24	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-04-23	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-04-22	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-04-19	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-04-18	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2024-04-17	0	0.290	0.280	0.290	0.275	0.290	122,400	34,137	0.2789	0.290	0.280	0.290	0.275	0.290	122,400	0.2789	-3.33%
2024-04-16	0	0.300	0.285	0.300	0.295	0.300	9,000	2,664	0.2960	0.300	0.285	0.300	0.295	0.300	9,000	0.2960	-7.69%
2024-04-15	0	0.325	0.295	0.325	0.325	0.325	1,800	585	0.3250	0.325	0.295	0.325	0.325	0.325	1,800	0.3250	4.84%
2024-04-12	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-3.12%
2024-04-11	0	0.320	0.290	0.320	0.285	0.320	14,400	4,365	0.3031	0.320	0.290	0.320	0.285	0.320	14,400	0.3031	6.67%
2024-04-10	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2024-04-09	0	0.300	0.295	0.300	0.285	0.335	63,000	18,594	0.2951	0.300	0.295	0.300	0.285	0.335	63,000	0.2951	-1.64%
2024-04-08	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2024-04-05	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2024-04-03	0	0.305	0.290	0.305	0.290	0.315	5,400	1,611	0.2983	0.305	0.290	0.305	0.290	0.315	5,400	0.2983	1.67%
2024-04-02	0	0.300	0.280	0.300	0.310	0.310	5,400	1,674	0.3100	0.300	0.280	0.300	0.310	0.310	5,400	0.3100	-3.23%
2024-03-28	0	0.310	0.290	0.310	0.310	0.310	1,800	558	0.3100	0.310	0.290	0.310	0.310	0.310	1,800	0.3100	0.00%
2024-03-27	0	0.310	0.280	0.310	-	-	156,600	48,546	0.3100	0.310	0.280	0.310	-	-	156,600	0.3100	0.00%
2024-03-26	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2024-03-25	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2024-03-22	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-1.59%
2024-03-21	0	0.315	0.300	0.310	-	-	0	0	-	0.315	0.300	0.310	-	-	0	-	0.00%
2024-03-20	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2024-03-19	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2024-03-18	0	0.315	0.305	0.315	0.270	0.315	147,600	43,704	0.2961	0.315	0.305	0.315	0.270	0.315	147,600	0.2961	0.00%
2024-03-15	0	0.315	0.300	0.315	0.315	0.320	10,800	3,411	0.3158	0.315	0.300	0.315	0.315	0.320	10,800	0.3158	0.00%
2024-03-14	0	0.315	0.300	0.315	0.295	0.315	45,000	13,689	0.3042	0.315	0.300	0.315	0.295	0.315	45,000	0.3042	-4.55%
2024-03-13	0	0.330	0.305	0.325	-	-	0	0	-	0.330	0.305	0.325	-	-	0	-	0.00%
2024-03-12	0	0.330	0.305	0.330	0.310	0.330	100,800	31,284	0.3104	0.330	0.305	0.330	0.310	0.330	100,800	0.3104	-1.49%
2024-03-11	0	0.335	0.310	0.335	0.325	0.335	21,600	7,137	0.3304	0.335	0.310	0.335	0.325	0.335	21,600	0.3304	0.00%
2024-03-08	0	0.335	0.300	0.330	0.300	0.340	198,000	61,569	0.3110	0.335	0.300	0.330	0.300	0.340	198,000	0.3110	-2.90%
2024-03-07	0	0.345	0.310	0.345	-	-	400	116	0.2900	0.345	0.310	0.345	-	-	400	0.2900	0.00%
2024-03-06	0	0.345	0.305	0.345	0.320	0.345	10,800	3,591	0.3325	0.345	0.305	0.345	0.320	0.345	10,800	0.3325	1.47%
2024-03-05	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-03-04	0	0.340	0.300	0.340	0.270	0.340	3,600	1,098	0.3050	0.340	0.300	0.340	0.270	0.340	3,600	0.3050	-6.85%
2024-03-01	0	0.365	0.280	0.365	0.365	0.365	1,800	657	0.3650	0.365	0.280	0.365	0.365	0.365	1,800	0.3650	2.82%
2024-02-29	0	0.355	0.305	0.365	-	-	0	0	-	0.355	0.305	0.365	-	-	0	-	0.00%
2024-02-28	0	0.355	0.310	0.360	-	-	0	0	-	0.355	0.310	0.360	-	-	0	-	0.00%
2024-02-27	0	0.355	0.290	0.355	0.350	0.355	5,400	1,899	0.3517	0.355	0.290	0.355	0.350	0.355	5,400	0.3517	4.41%
2024-02-26	0	0.340	0.280	0.365	-	-	0	0	-	0.340	0.280	0.365	-	-	0	-	0.00%
2024-02-23	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-2.86%
2024-02-22	0	0.350	0.310	0.350	0.350	0.350	1,800	630	0.3500	0.350	0.310	0.350	0.350	0.350	1,800	0.3500	6.06%
2024-02-21	0	0.330	0.315	0.330	0.330	0.330	84,600	27,918	0.3300	0.330	0.315	0.330	0.330	0.330	84,600	0.3300	-1.49%
2024-02-20	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-1.47%
2024-02-19	0	0.340	0.310	0.340	0.315	0.340	18,000	5,715	0.3175	0.340	0.310	0.340	0.315	0.340	18,000	0.3175	3.03%
2024-02-16	0	0.330	0.330	0.335	0.300	0.330	31,200	9,789	0.3138	0.330	0.330	0.335	0.300	0.330	31,200	0.3138	-5.71%
2024-02-15	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2024-02-14	0	0.350	-	0.350	0.350	0.350	1,800	630	0.3500	0.350	-	0.350	0.350	0.350	1,800	0.3500	1.45%
2024-02-09	0	0.345	0.300	0.350	0.345	0.345	1,800	621	0.3450	0.345	0.300	0.350	0.345	0.345	1,800	0.3450	1.47%
2024-02-08	0	0.340	0.300	0.340	0.330	0.340	3,600	1,206	0.3350	0.340	0.300	0.340	0.330	0.340	3,600	0.3350	7.94%
2024-02-07	0	0.315	0.305	0.315	0.315	0.315	36,000	11,340	0.3150	0.315	0.305	0.315	0.315	0.315	36,000	0.3150	-1.56%
2024-02-06	0	0.320	0.295	0.320	0.290	0.320	311,400	90,531	0.2907	0.320	0.295	0.320	0.290	0.320	311,400	0.2907	8.47%
2024-02-05	0	0.295	0.275	0.295	0.275	0.300	77,400	23,004	0.2972	0.295	0.275	0.295	0.275	0.300	77,400	0.2972	7.27%
2024-02-02	0	0.275	0.275	0.295	0.270	0.290	244,800	69,993	0.2859	0.275	0.275	0.295	0.270	0.290	244,800	0.2859	-6.78%
2024-02-01	0	0.295	0.295	0.305	0.280	0.300	37,800	11,070	0.2929	0.295	0.295	0.305	0.280	0.300	37,800	0.2929	-9.23%
2024-01-31	0	0.325	0.295	0.325	0.315	0.325	30,600	9,675	0.3162	0.325	0.295	0.325	0.315	0.325	30,600	0.3162	-1.52%
2024-01-30	0	0.330	0.300	0.330	0.300	0.330	61,200	18,486	0.3021	0.330	0.300	0.330	0.300	0.330	61,200	0.3021	-1.49%
2024-01-29	0	0.335	0.315	0.340	-	-	0	0	-	0.335	0.315	0.340	-	-	0	-	0.00%
2024-01-26	0	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2024-01-25	0	0.335	0.310	0.335	0.335	0.335	1,800	603	0.3350	0.335	0.310	0.335	0.335	0.335	1,800	0.3350	4.69%
2024-01-24	0	0.320	0.305	0.340	0.320	0.320	1,800	576	0.3200	0.320	0.305	0.340	0.320	0.320	1,800	0.3200	1.59%
2024-01-23	0	0.315	0.305	0.320	-	-	0	0	-	0.315	0.305	0.320	-	-	0	-	0.00%
2024-01-22	0	0.315	0.305	0.315	0.310	0.320	37,800	12,051	0.3188	0.315	0.305	0.315	0.310	0.320	37,800	0.3188	-1.56%
2024-01-19	0	0.320	0.300	0.350	0.320	0.325	46,800	15,165	0.3240	0.320	0.300	0.350	0.320	0.325	46,800	0.3240	-3.03%
2024-01-18	0	0.330	0.325	0.340	0.330	0.330	12,600	4,158	0.3300	0.330	0.325	0.340	0.330	0.330	12,600	0.3300	-2.94%
2024-01-17	0	0.340	0.325	0.340	0.325	0.340	12,600	4,122	0.3271	0.340	0.325	0.340	0.325	0.340	12,600	0.3271	-1.45%
2024-01-16	0	0.345	0.320	0.355	0.320	0.365	12,800	4,317	0.3373	0.345	0.320	0.355	0.320	0.365	12,800	0.3373	-1.43%
2024-01-15	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2024-01-12	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	-1.39%
2024-01-11	0	0.360	0.310	0.360	0.360	0.360	10,800	3,888	0.3600	0.360	0.310	0.360	0.360	0.360	10,800	0.3600	0.00%
2024-01-10	0	0.360	0.315	0.370	-	-	0	0	-	0.360	0.315	0.370	-	-	0	-	0.00%
2024-01-09	0	0.360	0.315	0.370	-	-	0	0	-	0.360	0.315	0.370	-	-	0	-	0.00%
2024-01-08	0	0.360	0.315	0.360	-	-	0	0	-	0.360	0.315	0.360	-	-	0	-	0.00%
2024-01-05	0	0.360	0.320	0.360	0.375	0.375	7,600	2,818	0.3708	0.360	0.320	0.360	0.375	0.375	7,600	0.3708	-1.37%
2024-01-04	0	0.365	0.320	0.370	-	-	0	0	-	0.365	0.320	0.370	-	-	0	-	0.00%
2024-01-03	0	0.365	0.320	0.365	-	-	0	0	-	0.365	0.320	0.365	-	-	0	-	0.00%
2024-01-02	0	0.365	0.315	0.365	0.365	0.380	23,400	8,820	0.3769	0.365	0.315	0.365	0.365	0.380	23,400	0.3769	1.39%
2023-12-29	0	0.360	0.315	0.360	0.325	0.360	59,400	20,331	0.3423	0.360	0.315	0.360	0.325	0.360	59,400	0.3423	10.77%
2023-12-28	0	0.325	0.305	0.330	0.325	0.325	7,200	2,340	0.3250	0.325	0.305	0.330	0.325	0.325	7,200	0.3250	0.00%
2023-12-27	0	0.325	0.315	0.325	0.315	0.325	5,400	1,719	0.3183	0.325	0.315	0.325	0.315	0.325	5,400	0.3183	3.17%
2023-12-22	0	0.315	0.310	0.315	0.310	0.315	27,000	8,379	0.3103	0.315	0.310	0.315	0.310	0.315	27,000	0.3103	1.61%
2023-12-21	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2023-12-20	0	0.310	0.295	0.315	0.310	0.315	559,800	173,664	0.3102	0.310	0.295	0.315	0.310	0.315	559,800	0.3102	-6.06%
2023-12-19	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-12-18	0	0.330	0.315	0.330	0.315	0.330	23,400	7,398	0.3162	0.330	0.315	0.330	0.315	0.330	23,400	0.3162	0.00%
2023-12-15	0	0.330	0.315	0.330	0.315	0.330	28,800	9,117	0.3166	0.330	0.315	0.330	0.315	0.330	28,800	0.3166	-1.49%
2023-12-14	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2023-12-13	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2023-12-12	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2023-12-11	0	0.340	0.320	0.340	0.325	0.340	63,000	20,556	0.3263	0.340	0.320	0.340	0.325	0.340	63,000	0.3263	-1.45%
2023-12-08	0	0.345	0.320	0.345	0.345	0.345	1,800	621	0.3450	0.345	0.320	0.345	0.345	0.345	1,800	0.3450	4.55%
2023-12-07	0	0.330	0.325	0.345	0.320	0.330	21,600	7,092	0.3283	0.330	0.325	0.345	0.320	0.330	21,600	0.3283	-7.04%
2023-12-06	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-12-05	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-12-04	0	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2023-12-01	0	0.355	0.330	0.360	0.355	0.360	9,000	3,222	0.3580	0.355	0.330	0.360	0.355	0.360	9,000	0.3580	0.00%
2023-11-30	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-11-29	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-11-28	0	0.355	0.335	0.355	0.355	0.355	1,800	639	0.3550	0.355	0.335	0.355	0.355	0.355	1,800	0.3550	1.43%
2023-11-27	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-1.41%
2023-11-24	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2023-11-23	0	0.355	0.330	0.355	0.330	0.355	174,600	60,876	0.3487	0.355	0.330	0.355	0.330	0.355	174,600	0.3487	1.43%
2023-11-22	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-11-21	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-11-20	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-11-17	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-11-16	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-11-15	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-11-14	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-11-13	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	-2.78%
2023-11-10	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-11-09	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-11-08	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-11-07	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-11-06	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-11-03	0	0.360	0.330	0.360	0.325	0.360	24,800	8,297	0.3346	0.360	0.330	0.360	0.325	0.360	24,800	0.3346	4.35%
2023-11-02	0	0.345	0.340	0.345	0.340	0.345	41,400	14,247	0.3441	0.345	0.340	0.345	0.340	0.345	41,400	0.3441	-6.76%
2023-11-01	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	-1.33%
2023-10-31	0	0.375	0.345	0.390	-	-	0	0	-	0.375	0.345	0.390	-	-	0	-	0.00%
2023-10-30	0	0.375	0.345	0.375	0.345	0.375	18,000	6,372	0.3540	0.375	0.345	0.375	0.345	0.375	18,000	0.3540	-6.25%
2023-10-27	0	0.400	0.345	0.410	0.380	0.400	16,200	6,237	0.3850	0.400	0.345	0.410	0.380	0.400	16,200	0.3850	9.59%
2023-10-26	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	-3.95%
2023-10-25	0	0.380	0.330	0.365	0.360	0.380	12,600	4,626	0.3671	0.380	0.330	0.365	0.360	0.380	12,600	0.3671	7.04%
2023-10-24	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-10-20	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2023-10-19	0	0.355	0.330	0.355	0.330	0.355	16,200	5,580	0.3444	0.355	0.330	0.355	0.330	0.355	16,200	0.3444	2.90%
2023-10-18	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2023-10-17	0	0.345	0.325	0.345	0.330	0.345	5,400	1,809	0.3350	0.345	0.325	0.345	0.330	0.345	5,400	0.3350	0.00%
2023-10-16	0	0.345	0.325	0.345	0.320	0.345	34,200	11,187	0.3271	0.345	0.325	0.345	0.320	0.345	34,200	0.3271	6.15%
2023-10-13	0	0.325	0.325	0.350	0.325	0.330	5,400	1,773	0.3283	0.325	0.325	0.350	0.325	0.330	5,400	0.3283	-5.80%
2023-10-12	0	0.345	0.330	0.345	0.340	0.345	23,400	8,064	0.3446	0.345	0.330	0.345	0.340	0.345	23,400	0.3446	2.99%
2023-10-11	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	-2.90%
2023-10-10	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2023-10-09	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2023-10-06	0	0.345	0.325	0.345	0.345	0.345	1,800	621	0.3450	0.345	0.325	0.345	0.345	0.345	1,800	0.3450	1.47%
2023-10-05	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	-1.45%
2023-10-04	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2023-10-03	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2023-09-29	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	-1.43%
2023-09-28	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-09-27	0	0.350	0.335	0.350	0.350	0.350	1,800	630	0.3500	0.350	0.335	0.350	0.350	0.350	1,800	0.3500	4.48%
2023-09-26	0	0.335	0.345	0.350	0.325	0.350	97,200	32,148	0.3307	0.335	0.345	0.350	0.325	0.350	97,200	0.3307	-4.29%
2023-09-25	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-1.41%
2023-09-22	0	0.355	0.340	0.355	0.355	0.355	5,400	1,917	0.3550	0.355	0.340	0.355	0.355	0.355	5,400	0.3550	1.43%
2023-09-21	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-1.41%
2023-09-20	0	0.355	0.340	0.355	0.335	0.355	147,600	49,644	0.3363	0.355	0.340	0.355	0.335	0.355	147,600	0.3363	-1.39%
2023-09-19	0	0.360	0.350	0.360	0.345	0.360	46,800	16,425	0.3510	0.360	0.350	0.360	0.345	0.360	46,800	0.3510	0.00%
2023-09-18	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-09-15	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-09-14	0	0.360	0.350	0.360	0.350	0.360	106,200	37,458	0.3527	0.360	0.350	0.360	0.350	0.360	106,200	0.3527	0.00%
2023-09-13	0	0.360	0.355	0.360	0.355	0.360	41,400	14,886	0.3596	0.360	0.355	0.360	0.355	0.360	41,400	0.3596	0.00%
2023-09-12	0	0.360	0.350	0.360	0.350	0.360	124,200	43,641	0.3514	0.360	0.350	0.360	0.350	0.360	124,200	0.3514	0.00%
2023-09-11	0	0.360	0.355	0.360	0.355	0.360	18,000	6,471	0.3595	0.360	0.355	0.360	0.355	0.360	18,000	0.3595	0.00%
2023-09-07	0	0.360	0.350	0.360	0.350	0.360	34,200	12,276	0.3589	0.360	0.350	0.360	0.350	0.360	34,200	0.3589	1.41%
2023-09-06	0	0.355	0.350	0.355	0.350	0.355	122,400	42,849	0.3501	0.355	0.350	0.355	0.350	0.355	122,400	0.3501	-1.39%
2023-09-05	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-09-04	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-08-31	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2023-08-30	0	0.360	0.350	0.360	0.355	0.360	360,000	127,881	0.3552	0.360	0.350	0.360	0.355	0.360	360,000	0.3552	0.00%
2023-08-29	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2023-08-28	0	0.360	0.355	0.360	0.355	0.360	54,000	19,377	0.3588	0.360	0.355	0.360	0.355	0.360	54,000	0.3588	0.00%
2023-08-25	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	-1.37%
2023-08-24	0	0.365	0.350	0.365	0.350	0.365	81,000	29,016	0.3582	0.365	0.350	0.365	0.350	0.365	81,000	0.3582	0.00%
2023-08-23	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2023-08-22	0	0.365	0.355	0.365	0.360	0.365	216,000	77,787	0.3601	0.365	0.355	0.365	0.360	0.365	216,000	0.3601	0.00%
2023-08-21	0	0.365	0.355	0.365	0.360	0.365	5,400	1,953	0.3617	0.365	0.355	0.365	0.360	0.365	5,400	0.3617	-2.67%
2023-08-18	0	0.375	0.355	0.370	0.355	0.380	131,400	47,466	0.3612	0.375	0.355	0.370	0.355	0.380	131,400	0.3612	0.00%
2023-08-17	0	0.375	0.355	0.375	0.355	0.380	104,400	38,673	0.3704	0.375	0.355	0.375	0.355	0.380	104,400	0.3704	2.74%
2023-08-16	0	0.365	0.355	0.365	0.355	0.365	14,400	5,193	0.3606	0.365	0.355	0.365	0.355	0.365	14,400	0.3606	-1.35%
2023-08-15	0	0.370	0.360	0.370	0.360	0.370	3,600	1,314	0.3650	0.370	0.360	0.370	0.360	0.370	3,600	0.3650	0.00%
2023-08-14	0	0.370	0.360	0.370	0.355	0.370	122,000	43,986	0.3605	0.370	0.360	0.370	0.355	0.370	122,000	0.3605	0.00%
2023-08-11	0	0.370	0.360	0.370	0.370	0.370	3,600	1,332	0.3700	0.370	0.360	0.370	0.370	0.370	3,600	0.3700	-1.33%
2023-08-10	0	0.375	0.365	0.375	0.365	0.375	183,600	67,032	0.3651	0.375	0.365	0.375	0.365	0.375	183,600	0.3651	-3.85%
2023-08-09	0	0.390	0.365	0.400	0.390	0.390	1,800	702	0.3900	0.390	0.365	0.400	0.390	0.390	1,800	0.3900	2.63%
2023-08-08	0	0.380	0.365	0.380	0.365	0.380	374,400	136,800	0.3654	0.380	0.365	0.380	0.365	0.380	374,400	0.3654	0.00%
2023-08-07	0	0.380	0.375	0.380	0.375	0.380	5,400	2,034	0.3767	0.380	0.375	0.380	0.375	0.380	5,400	0.3767	1.33%
2023-08-04	0	0.375	0.365	0.375	0.365	0.375	14,400	5,274	0.3663	0.375	0.365	0.375	0.365	0.375	14,400	0.3663	2.74%
2023-08-03	0	0.365	0.360	0.375	0.365	0.365	360,000	131,400	0.3650	0.365	0.360	0.375	0.365	0.365	360,000	0.3650	-2.67%
2023-08-02	0	0.375	0.365	0.375	0.365	0.375	271,800	99,225	0.3651	0.375	0.365	0.375	0.365	0.375	271,800	0.3651	0.00%
2023-08-01	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2023-07-31	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2023-07-28	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2023-07-27	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2023-07-26	0	0.375	0.365	0.375	0.360	0.375	178,200	64,179	0.3602	0.375	0.365	0.375	0.360	0.375	178,200	0.3602	4.17%
2023-07-25	0	0.360	0.355	0.360	0.340	0.375	448,200	160,398	0.3579	0.360	0.355	0.360	0.340	0.375	448,200	0.3579	-5.26%
2023-07-24	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-07-21	0	0.380	0.375	0.380	0.360	0.380	25,200	9,396	0.3729	0.380	0.375	0.380	0.360	0.380	25,200	0.3729	0.00%
2023-07-20	0	0.380	0.370	0.380	0.380	0.425	27,000	10,530	0.3900	0.380	0.370	0.380	0.380	0.425	27,000	0.3900	-1.30%
2023-07-19	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2023-07-18	0	0.385	0.370	0.385	0.365	0.385	115,200	42,525	0.3691	0.385	0.370	0.385	0.365	0.385	115,200	0.3691	-1.28%
2023-07-14	0	0.390	0.375	0.390	0.375	0.390	5,800	2,196	0.3786	0.390	0.375	0.390	0.375	0.390	5,800	0.3786	0.00%
2023-07-13	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-07-12	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-07-11	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-07-10	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-07-07	0	0.390	0.370	0.385	0.350	0.425	158,400	57,915	0.3656	0.390	0.370	0.385	0.350	0.425	158,400	0.3656	1.30%
2023-07-06	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2023-07-05	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-1.28%
2023-07-04	0	0.390	0.375	0.390	0.375	0.390	21,600	8,208	0.3800	0.390	0.375	0.390	0.375	0.390	21,600	0.3800	0.00%
2023-07-03	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-06-30	0	0.390	0.370	0.390	0.380	0.390	12,600	4,806	0.3814	0.390	0.370	0.390	0.380	0.390	12,600	0.3814	2.63%
2023-06-29	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-28	0	0.380	0.375	0.380	0.360	0.380	25,200	9,351	0.3711	0.380	0.375	0.380	0.360	0.380	25,200	0.3711	0.00%
2023-06-27	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-26	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-23	0	0.380	0.370	0.380	0.370	0.380	27,000	10,008	0.3707	0.380	0.370	0.380	0.370	0.380	27,000	0.3707	0.00%
2023-06-21	0	0.380	0.370	0.380	0.370	0.380	23,400	8,676	0.3708	0.380	0.370	0.380	0.370	0.380	23,400	0.3708	0.00%
2023-06-20	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-19	0	0.380	0.360	0.380	0.350	0.380	115,200	41,274	0.3583	0.380	0.360	0.380	0.350	0.380	115,200	0.3583	0.00%
2023-06-16	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-15	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-14	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-13	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-12	0	0.380	0.370	0.380	0.370	0.380	27,000	10,026	0.3713	0.380	0.370	0.380	0.370	0.380	27,000	0.3713	0.00%
2023-06-09	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-08	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-06-07	0	0.380	0.375	0.380	0.380	0.380	1,800	684	0.3800	0.380	0.375	0.380	0.380	0.380	1,800	0.3800	2.70%
2023-06-06	0	0.370	0.370	0.380	0.370	0.400	136,800	51,561	0.3769	0.370	0.370	0.380	0.370	0.400	136,800	0.3769	-3.90%
2023-06-05	0	0.385	0.370	0.385	0.385	0.385	1,800	693	0.3850	0.385	0.370	0.385	0.385	0.385	1,800	0.3850	1.32%
2023-06-02	0	0.380	0.370	0.380	0.370	0.380	9,000	3,366	0.3740	0.380	0.370	0.380	0.370	0.380	9,000	0.3740	2.70%
2023-06-01	0	0.370	0.370	0.380	0.370	0.380	18,000	6,714	0.3730	0.370	0.370	0.380	0.370	0.380	18,000	0.3730	-2.63%
2023-05-31	0	0.380	0.370	0.380	0.370	0.380	117,000	43,308	0.3702	0.380	0.370	0.380	0.370	0.380	117,000	0.3702	0.00%
2023-05-30	0	0.380	0.370	0.380	0.365	0.395	297,000	111,663	0.3760	0.380	0.370	0.380	0.365	0.395	297,000	0.3760	-8.43%
2023-05-29	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	-2.35%
2023-05-25	0	0.425	0.425	0.445	0.370	0.425	90,000	35,163	0.3907	0.425	0.425	0.445	0.370	0.425	90,000	0.3907	6.25%
2023-05-24	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	-2.44%
2023-05-23	0	0.410	0.380	0.410	0.380	0.410	14,400	5,742	0.3988	0.410	0.380	0.410	0.380	0.410	14,400	0.3988	5.13%
2023-05-22	0	0.390	0.385	0.410	0.390	0.440	18,000	7,362	0.4090	0.390	0.385	0.410	0.390	0.440	18,000	0.4090	0.00%
2023-05-19	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-05-18	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-05-17	0	0.390	0.380	0.390	0.380	0.390	7,200	2,790	0.3875	0.390	0.380	0.390	0.380	0.390	7,200	0.3875	-1.27%
2023-05-16	0	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	-2.47%
2023-05-15	0	0.405	0.385	0.400	0.375	0.410	73,800	28,224	0.3824	0.405	0.385	0.400	0.375	0.410	73,800	0.3824	5.19%
2023-05-12	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	-1.28%
2023-05-11	0	0.390	0.375	0.395	-	-	0	0	-	0.390	0.375	0.395	-	-	0	-	0.00%
2023-05-10	0	0.390	0.375	0.390	0.375	0.390	14,400	5,463	0.3794	0.390	0.375	0.390	0.375	0.390	14,400	0.3794	-2.50%
2023-05-09	0	0.400	0.385	0.400	0.385	0.400	34,200	13,194	0.3858	0.400	0.385	0.400	0.385	0.400	34,200	0.3858	3.90%
2023-05-08	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-05-05	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-05-04	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-05-03	0	0.385	0.375	0.385	0.375	0.385	32,400	12,312	0.3800	0.385	0.375	0.385	0.375	0.385	32,400	0.3800	1.32%
2023-05-02	0	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	-1.30%
2023-04-28	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-04-27	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2023-04-26	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-04-25	0	0.385	0.375	0.385	0.375	0.385	18,000	6,768	0.3760	0.385	0.375	0.385	0.375	0.385	18,000	0.3760	0.00%
2023-04-24	0	0.385	0.375	0.385	0.370	0.385	190,800	71,469	0.3746	0.385	0.375	0.385	0.370	0.385	190,800	0.3746	-1.28%
2023-04-21	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-04-20	0	0.390	0.380	0.390	0.390	0.390	7,200	2,808	0.3900	0.390	0.380	0.390	0.390	0.390	7,200	0.3900	0.00%
2023-04-19	0	0.390	0.380	0.390	0.390	0.390	55,800	21,762	0.3900	0.390	0.380	0.390	0.390	0.390	55,800	0.3900	0.00%
2023-04-18	0	0.390	0.380	0.390	0.380	0.390	642,600	246,870	0.3842	0.390	0.380	0.390	0.380	0.390	642,600	0.3842	-2.50%
2023-04-17	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-04-14	0	0.400	0.380	0.400	0.380	0.400	97,200	38,799	0.3992	0.400	0.380	0.400	0.380	0.400	97,200	0.3992	2.56%
2023-04-13	0	0.390	0.380	0.415	0.405	0.415	5,400	2,214	0.4100	0.390	0.380	0.415	0.405	0.415	5,400	0.4100	0.00%
2023-04-12	0	0.390	0.385	0.395	0.390	0.410	126,000	49,635	0.3939	0.390	0.385	0.395	0.390	0.410	126,000	0.3939	0.00%
2023-04-11	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-04-06	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-04-04	0	0.390	0.365	0.390	0.355	0.390	99,000	36,828	0.3720	0.390	0.365	0.390	0.355	0.390	99,000	0.3720	-2.50%
2023-04-03	0	0.400	0.375	0.400	0.375	0.400	19,800	7,668	0.3873	0.400	0.375	0.400	0.375	0.400	19,800	0.3873	5.26%
2023-03-31	0	0.380	0.375	0.380	0.380	0.380	5,400	2,052	0.3800	0.380	0.375	0.380	0.380	0.380	5,400	0.3800	-3.80%
2023-03-30	0	0.395	0.375	0.395	0.375	0.400	12,600	4,896	0.3886	0.395	0.375	0.395	0.375	0.400	12,600	0.3886	2.60%
2023-03-29	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	-1.28%
2023-03-28	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-03-27	0	0.390	0.375	0.390	0.390	0.390	3,600	1,404	0.3900	0.390	0.375	0.390	0.390	0.390	3,600	0.3900	0.00%
2023-03-24	0	0.390	0.375	0.390	0.390	0.390	1,800	702	0.3900	0.390	0.375	0.390	0.390	0.390	1,800	0.3900	1.30%
2023-03-23	0	0.385	0.380	0.385	0.380	0.385	14,400	5,481	0.3806	0.385	0.380	0.385	0.380	0.385	14,400	0.3806	1.32%
2023-03-22	0	0.380	0.370	0.380	0.370	0.380	32,400	12,096	0.3733	0.380	0.370	0.380	0.370	0.380	32,400	0.3733	1.33%
2023-03-21	0	0.375	0.370	0.375	0.365	0.375	28,800	10,593	0.3678	0.375	0.370	0.375	0.365	0.375	28,800	0.3678	-1.32%
2023-03-20	0	0.380	0.370	0.380	0.370	0.380	7,200	2,691	0.3738	0.380	0.370	0.380	0.370	0.380	7,200	0.3738	0.00%
2023-03-17	0	0.380	0.375	0.380	0.375	0.380	77,400	29,043	0.3752	0.380	0.375	0.380	0.375	0.380	77,400	0.3752	2.70%
2023-03-16	0	0.370	0.365	0.370	0.365	0.380	54,000	19,890	0.3683	0.370	0.365	0.370	0.365	0.380	54,000	0.3683	-2.63%
2023-03-15	0	0.380	0.375	0.380	0.375	0.380	12,600	4,734	0.3757	0.380	0.375	0.380	0.375	0.380	12,600	0.3757	2.70%
2023-03-14	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	-1.33%
2023-03-13	0	0.375	0.365	0.375	0.365	0.385	158,400	58,725	0.3707	0.375	0.365	0.375	0.365	0.385	158,400	0.3707	-1.32%
2023-03-10	0	0.380	0.370	0.380	0.370	0.380	39,600	14,724	0.3718	0.380	0.370	0.380	0.370	0.380	39,600	0.3718	-1.30%
2023-03-09	0	0.385	0.370	0.385	0.380	0.385	16,200	6,201	0.3828	0.385	0.370	0.385	0.380	0.385	16,200	0.3828	1.32%
2023-03-08	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2023-03-07	0	0.380	0.365	0.380	0.365	0.380	309,600	115,551	0.3732	0.380	0.365	0.380	0.365	0.380	309,600	0.3732	0.00%
2023-03-06	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	-1.30%
2023-03-03	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2023-03-02	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2023-03-01	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-02-28	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2023-02-27	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2023-02-24	0	0.385	0.370	0.385	0.385	0.385	1,800	693	0.3850	0.385	0.370	0.385	0.385	0.385	1,800	0.3850	0.00%
2023-02-23	0	0.385	0.375	0.385	0.380	0.385	9,000	3,429	0.3810	0.385	0.375	0.385	0.380	0.385	9,000	0.3810	1.32%
2023-02-22	0	0.380	0.370	0.380	0.370	0.385	25,200	9,486	0.3764	0.380	0.370	0.380	0.370	0.385	25,200	0.3764	-2.56%
2023-02-21	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-02-20	0	0.390	0.375	0.390	0.390	0.390	5,400	2,106	0.3900	0.390	0.375	0.390	0.390	0.390	5,400	0.3900	0.00%
2023-02-17	0	0.390	0.385	0.390	0.375	0.390	55,800	21,069	0.3776	0.390	0.385	0.390	0.375	0.390	55,800	0.3776	0.00%
2023-02-16	0	0.390	0.380	0.390	0.370	0.390	397,600	149,118	0.3750	0.390	0.380	0.390	0.370	0.390	397,600	0.3750	2.63%
2023-02-15	0	0.380	0.370	0.380	0.380	0.380	19,800	7,524	0.3800	0.380	0.370	0.380	0.380	0.380	19,800	0.3800	-2.56%
2023-02-14	0	0.390	0.370	0.390	0.375	0.390	10,800	4,113	0.3808	0.390	0.370	0.390	0.375	0.390	10,800	0.3808	0.00%
2023-02-13	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-02-10	0	0.390	0.380	0.390	0.365	0.390	221,400	85,014	0.3840	0.390	0.380	0.390	0.365	0.390	221,400	0.3840	-2.50%
2023-02-09	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-1.23%
2023-02-08	0	0.405	0.385	0.405	0.390	0.405	12,600	4,995	0.3964	0.405	0.385	0.405	0.390	0.405	12,600	0.3964	0.00%
2023-02-07	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2023-02-06	0	0.405	0.390	0.405	0.400	0.405	5,400	2,169	0.4017	0.405	0.390	0.405	0.400	0.405	5,400	0.4017	0.00%
2023-02-03	0	0.405	0.395	0.405	0.390	0.405	113,400	44,388	0.3914	0.405	0.395	0.405	0.390	0.405	113,400	0.3914	1.25%
2023-02-02	0	0.400	0.390	0.405	0.390	0.405	160,200	63,000	0.3933	0.400	0.390	0.405	0.390	0.405	160,200	0.3933	-6.98%
2023-02-01	0	0.430	0.400	0.430	0.400	0.430	19,800	8,127	0.4105	0.430	0.400	0.430	0.400	0.430	19,800	0.4105	0.00%
2023-01-31	0	0.430	0.400	0.430	0.390	0.435	7,200	3,006	0.4175	0.430	0.400	0.430	0.390	0.435	7,200	0.4175	3.61%
2023-01-30	0	0.415	0.395	0.415	0.390	0.435	158,400	62,505	0.3946	0.415	0.395	0.415	0.390	0.435	158,400	0.3946	1.22%
2023-01-27	0	0.410	0.395	0.405	0.390	0.410	257,400	101,250	0.3934	0.410	0.395	0.405	0.390	0.410	257,400	0.3934	0.00%
2023-01-26	0	0.410	0.395	0.415	0.395	0.415	192,600	77,004	0.3998	0.410	0.395	0.415	0.395	0.415	192,600	0.3998	-4.65%
2023-01-20	0	0.430	0.385	0.430	0.385	0.430	185,400	73,152	0.3946	0.430	0.385	0.430	0.385	0.430	185,400	0.3946	3.61%
2023-01-19	0	0.415	0.390	0.440	-	-	0	0	-	0.415	0.390	0.440	-	-	0	-	0.00%
2023-01-18	0	0.415	0.385	0.415	0.380	0.415	41,400	16,173	0.3907	0.415	0.385	0.415	0.380	0.415	41,400	0.3907	3.75%
2023-01-17	0	0.400	0.380	0.400	0.400	0.400	1,800	720	0.4000	0.400	0.380	0.400	0.400	0.400	1,800	0.4000	0.00%
2023-01-16	0	0.400	0.380	0.400	0.380	0.400	54,000	21,042	0.3897	0.400	0.380	0.400	0.380	0.400	54,000	0.3897	-4.76%
2023-01-13	0	0.420	0.385	0.420	0.390	0.420	140,400	55,665	0.3965	0.420	0.385	0.420	0.390	0.420	140,400	0.3965	10.53%
2023-01-12	0	0.380	0.395	0.405	0.380	0.400	61,200	24,399	0.3987	0.380	0.395	0.405	0.380	0.400	61,200	0.3987	-5.00%
2023-01-11	0	0.400	0.380	0.400	0.400	0.400	1,800	720	0.4000	0.400	0.380	0.400	0.400	0.400	1,800	0.4000	0.00%
2023-01-10	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2023-01-09	0	0.405	0.380	0.405	0.380	0.405	165,600	63,081	0.3809	0.405	0.380	0.405	0.380	0.405	165,600	0.3809	1.25%
2023-01-06	0	0.400	0.375	0.400	0.370	0.400	63,000	23,805	0.3779	0.400	0.375	0.400	0.370	0.400	63,000	0.3779	2.56%
2023-01-05	0	0.390	0.375	0.390	0.375	0.390	19,800	7,560	0.3818	0.390	0.375	0.390	0.375	0.390	19,800	0.3818	0.00%
2023-01-04	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-01-03	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2022-12-30	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2022-12-29	0	0.390	0.380	0.390	0.380	0.390	12,600	4,824	0.3829	0.390	0.380	0.390	0.380	0.390	12,600	0.3829	1.30%
2022-12-28	0	0.385	0.375	0.385	0.375	0.385	27,000	10,350	0.3833	0.385	0.375	0.385	0.375	0.385	27,000	0.3833	0.00%
2022-12-23	0	0.385	0.370	0.385	0.365	0.385	19,800	7,398	0.3736	0.385	0.370	0.385	0.365	0.385	19,800	0.3736	-1.28%
2022-12-22	0	0.390	0.370	0.390	0.370	0.390	9,000	3,447	0.3830	0.390	0.370	0.390	0.370	0.390	9,000	0.3830	0.00%
2022-12-21	0	0.390	0.365	0.390	0.365	0.390	27,000	10,026	0.3713	0.390	0.365	0.390	0.365	0.390	27,000	0.3713	0.00%
2022-12-20	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2022-12-19	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2022-12-16	0	0.390	0.375	0.390	0.370	0.390	50,400	19,143	0.3798	0.390	0.375	0.390	0.370	0.390	50,400	0.3798	0.00%
2022-12-15	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2022-12-14	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2022-12-13	0	0.390	0.375	0.390	0.370	0.395	10,800	4,140	0.3833	0.390	0.375	0.390	0.370	0.395	10,800	0.3833	0.00%
2022-12-12	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2022-12-09	0	0.390	0.370	0.390	0.370	0.390	133,200	49,716	0.3732	0.390	0.370	0.390	0.370	0.390	133,200	0.3732	5.41%
2022-12-08	0	0.370	0.360	0.370	0.375	0.375	25,200	9,450	0.3750	0.370	0.360	0.370	0.375	0.375	25,200	0.3750	0.00%
2022-12-07	0	0.370	0.360	0.370	0.355	0.375	37,800	13,995	0.3702	0.370	0.360	0.370	0.355	0.375	37,800	0.3702	0.00%
2022-12-06	0	0.370	0.365	0.370	0.365	0.370	85,600	31,238	0.3649	0.370	0.365	0.370	0.365	0.370	85,600	0.3649	-1.33%
2022-12-05	0	0.375	0.365	0.375	0.350	0.375	63,000	22,932	0.3640	0.375	0.365	0.375	0.350	0.375	63,000	0.3640	1.35%
2022-12-02	0	0.370	0.355	0.370	0.355	0.370	3,600	1,305	0.3625	0.370	0.355	0.370	0.355	0.370	3,600	0.3625	1.37%
2022-12-01	0	0.365	0.350	0.370	0.350	0.375	21,600	7,974	0.3692	0.365	0.350	0.370	0.350	0.375	21,600	0.3692	-2.67%
2022-11-30	0	0.375	0.360	0.375	0.350	0.380	225,000	81,423	0.3619	0.375	0.360	0.375	0.350	0.380	225,000	0.3619	8.70%
2022-11-29	0	0.345	0.335	0.345	0.330	0.360	192,600	67,671	0.3514	0.345	0.335	0.345	0.330	0.360	192,600	0.3514	-4.17%
2022-11-28	0	0.360	0.350	0.360	0.345	0.360	127,800	44,667	0.3495	0.360	0.350	0.360	0.345	0.360	127,800	0.3495	0.00%
2022-11-25	0	0.360	0.350	0.360	0.345	0.365	390,600	140,112	0.3587	0.360	0.350	0.360	0.345	0.365	390,600	0.3587	-2.70%
2022-11-24	0	0.370	0.360	0.370	0.355	0.370	9,000	3,231	0.3590	0.370	0.360	0.370	0.355	0.370	9,000	0.3590	0.00%
2022-11-23	0	0.370	0.355	0.370	0.345	0.370	207,000	75,150	0.3630	0.370	0.355	0.370	0.345	0.370	207,000	0.3630	2.78%
2022-11-22	0	0.360	0.345	0.365	-	-	0	0	-	0.360	0.345	0.365	-	-	0	-	-1.37%
2022-11-21	0	0.365	0.345	0.370	-	-	0	0	-	0.365	0.345	0.370	-	-	0	-	0.00%
2022-11-18	0	0.365	0.345	0.365	0.350	0.375	204,600	72,507	0.3544	0.365	0.345	0.365	0.350	0.375	204,600	0.3544	-1.35%
2022-11-17	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-11-16	0	0.370	0.355	0.370	0.370	0.370	3,600	1,332	0.3700	0.370	0.355	0.370	0.370	0.370	3,600	0.3700	0.00%
2022-11-15	0	0.370	0.355	0.370	0.345	0.380	70,200	25,983	0.3701	0.370	0.355	0.370	0.345	0.380	70,200	0.3701	2.78%
2022-11-14	0	0.360	0.340	0.360	0.345	0.390	315,000	117,792	0.3739	0.360	0.340	0.360	0.345	0.390	315,000	0.3739	1.41%
2022-11-11	0	0.355	0.340	0.360	0.330	0.360	73,800	26,001	0.3523	0.355	0.340	0.360	0.330	0.360	73,800	0.3523	-2.74%
2022-11-10	0	0.365	0.325	0.365	0.325	0.365	27,000	9,270	0.3433	0.365	0.325	0.365	0.325	0.365	27,000	0.3433	1.39%
2022-11-09	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2022-11-08	0	0.360	0.350	0.360	0.345	0.360	36,000	12,573	0.3493	0.360	0.350	0.360	0.345	0.360	36,000	0.3493	1.41%
2022-11-07	0	0.355	0.340	0.355	0.330	0.360	271,800	96,381	0.3546	0.355	0.340	0.355	0.330	0.360	271,800	0.3546	0.00%
2022-11-04	0	0.355	0.335	0.355	0.325	0.355	171,000	58,743	0.3435	0.355	0.335	0.355	0.325	0.355	171,000	0.3435	2.90%
2022-11-03	0	0.345	0.325	0.330	0.320	0.345	54,000	17,883	0.3312	0.345	0.325	0.330	0.320	0.345	54,000	0.3312	1.47%
2022-11-02	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2022-11-01	0	0.340	0.315	0.340	0.340	0.340	1,800	612	0.3400	0.340	0.315	0.340	0.340	0.340	1,800	0.3400	1.49%
2022-10-31	0	0.335	0.310	0.335	0.310	0.335	81,000	25,596	0.3160	0.335	0.310	0.335	0.310	0.335	81,000	0.3160	1.52%
2022-10-28	0	0.330	0.320	0.330	0.315	0.330	212,400	68,085	0.3206	0.330	0.320	0.330	0.315	0.330	212,400	0.3206	-1.49%
2022-10-27	0	0.335	0.325	0.330	0.310	0.345	169,200	54,576	0.3226	0.335	0.325	0.330	0.310	0.345	169,200	0.3226	1.52%
2022-10-26	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2022-10-25	0	0.335	0.315	0.335	0.330	0.335	118,800	39,213	0.3301	0.335	0.315	0.335	0.330	0.335	118,800	0.3301	1.52%
2022-10-24	0	0.330	0.315	0.335	0.305	0.330	680,400	217,449	0.3196	0.330	0.315	0.335	0.305	0.330	680,400	0.3196	-10.81%
2022-10-21	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2022-10-20	0	0.370	0.320	0.375	0.335	0.335	1,800	603	0.3350	0.370	0.320	0.375	0.335	0.335	1,800	0.3350	0.00%
2022-10-19	0	0.370	0.340	0.375	0.370	0.370	34,200	12,654	0.3700	0.370	0.340	0.375	0.370	0.370	34,200	0.3700	-1.33%
2022-10-18	0	0.375	0.335	0.375	0.375	0.375	1,800	675	0.3750	0.375	0.335	0.375	0.375	0.375	1,800	0.3750	2.74%
2022-10-17	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	0.00%
2022-10-14	0	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	-1.35%
2022-10-13	0	0.370	0.320	0.370	0.350	0.375	3,600	1,305	0.3625	0.370	0.320	0.370	0.350	0.375	3,600	0.3625	5.71%
2022-10-12	0	0.350	0.325	0.350	0.315	0.350	151,200	50,256	0.3324	0.350	0.325	0.350	0.315	0.350	151,200	0.3324	6.06%
2022-10-11	0	0.330	0.315	0.330	0.310	0.330	214,200	69,606	0.3250	0.330	0.315	0.330	0.310	0.330	214,200	0.3250	-8.33%
2022-10-10	0	0.360	0.330	0.365	0.330	0.360	14,400	5,022	0.3488	0.360	0.330	0.365	0.330	0.360	14,400	0.3488	-1.37%
2022-10-07	0	0.365	0.345	0.365	0.365	0.365	1,800	657	0.3650	0.365	0.345	0.365	0.365	0.365	1,800	0.3650	5.80%
2022-10-06	0	0.345	0.330	0.345	0.350	0.350	34,200	11,970	0.3500	0.345	0.330	0.345	0.350	0.350	34,200	0.3500	-4.17%
2022-10-05	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2022-10-03	0	0.360	0.330	0.360	0.360	0.360	1,800	648	0.3600	0.360	0.330	0.360	0.360	0.360	1,800	0.3600	2.86%
2022-09-30	0	0.350	0.330	0.350	0.350	0.365	55,800	20,151	0.3611	0.350	0.330	0.350	0.350	0.365	55,800	0.3611	2.94%
2022-09-29	0	0.340	0.330	0.340	0.330	0.340	72,000	23,895	0.3319	0.340	0.330	0.340	0.330	0.340	72,000	0.3319	-1.45%
2022-09-28	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	-1.43%
2022-09-27	0	0.350	0.330	0.350	0.335	0.350	39,600	13,320	0.3364	0.350	0.330	0.350	0.335	0.350	39,600	0.3364	0.00%
2022-09-26	0	0.350	0.330	0.350	0.350	0.350	1,800	630	0.3500	0.350	0.330	0.350	0.350	0.350	1,800	0.3500	0.00%
2022-09-23	0	0.350	0.325	0.350	0.350	0.350	1,800	630	0.3500	0.350	0.325	0.350	0.350	0.350	1,800	0.3500	2.94%
2022-09-22	0	0.340	0.330	0.340	0.320	0.340	10,800	3,636	0.3367	0.340	0.330	0.340	0.320	0.340	10,800	0.3367	-1.45%
2022-09-21	0	0.345	0.340	0.345	0.360	0.360	1,800	648	0.3600	0.345	0.340	0.345	0.360	0.360	1,800	0.3600	-4.17%
2022-09-20	0	0.360	0.345	0.360	0.345	0.360	34,200	11,916	0.3484	0.360	0.345	0.360	0.345	0.360	34,200	0.3484	2.86%
2022-09-19	0	0.350	0.340	0.355	0.335	0.355	79,200	27,585	0.3483	0.350	0.340	0.355	0.335	0.355	79,200	0.3483	-2.78%
2022-09-16	0	0.360	0.345	0.360	0.330	0.360	149,400	50,517	0.3381	0.360	0.345	0.360	0.330	0.360	149,400	0.3381	1.41%
2022-09-15	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2022-09-14	0	0.355	0.355	0.365	0.355	0.365	109,800	39,213	0.3571	0.355	0.355	0.365	0.355	0.365	109,800	0.3571	1.43%
2022-09-13	0	0.350	0.350	0.355	0.350	0.360	14,400	5,148	0.3575	0.350	0.350	0.355	0.350	0.360	14,400	0.3575	0.00%
2022-09-09	0	0.350	0.330	0.345	0.345	0.345	3,600	1,242	0.3450	0.350	0.330	0.345	0.345	0.345	3,600	0.3450	-2.78%
2022-09-08	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-1.37%
2022-09-07	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2022-09-06	0	0.365	0.350	0.370	0.340	0.365	46,800	16,650	0.3558	0.365	0.350	0.370	0.340	0.365	46,800	0.3558	-1.35%
2022-09-05	0	0.370	0.350	0.370	0.345	0.370	93,600	34,110	0.3644	0.370	0.350	0.370	0.345	0.370	93,600	0.3644	4.23%
2022-09-02	0	0.355	0.340	0.355	0.320	0.365	1,315,800	451,728	0.3433	0.355	0.340	0.355	0.320	0.365	1,315,800	0.3433	-15.48%
2022-09-01	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2022-08-31	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	-2.33%
2022-08-30	0	0.430	0.365	0.430	0.430	0.430	1,800	774	0.4300	0.430	0.365	0.430	0.430	0.430	1,800	0.4300	11.69%
2022-08-29	0	0.385	0.400	0.435	-	-	0	0	-	0.385	0.400	0.435	-	-	0	-	0.00%
2022-08-26	0	0.385	0.355	0.385	0.385	0.385	363,600	139,986	0.3850	0.385	0.355	0.385	0.385	0.385	363,600	0.3850	0.00%
2022-08-25	0	0.385	0.355	0.385	0.385	0.385	1,800	693	0.3850	0.385	0.355	0.385	0.385	0.385	1,800	0.3850	1.32%
2022-08-24	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	-1.30%
2022-08-23	0	0.385	0.400	0.425	0.350	0.385	495,000	176,958	0.3575	0.385	0.400	0.425	0.350	0.385	495,000	0.3575	1.32%
2022-08-22	0	0.380	0.365	0.410	0.380	0.385	311,400	118,881	0.3818	0.380	0.365	0.410	0.380	0.385	311,400	0.3818	-3.80%
2022-08-19	0	0.395	0.375	0.395	0.375	0.420	180,000	68,337	0.3797	0.395	0.375	0.395	0.375	0.420	180,000	0.3797	2.60%
2022-08-18	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2022-08-17	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2022-08-16	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2022-08-15	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-1.28%
2022-08-12	0	0.390	0.350	0.390	0.350	0.390	3,600	1,332	0.3700	0.390	0.350	0.390	0.350	0.390	3,600	0.3700	4.00%
2022-08-11	0	0.375	0.360	0.375	0.370	0.375	140,400	52,506	0.3740	0.375	0.360	0.375	0.370	0.375	140,400	0.3740	0.00%
2022-08-10	0	0.375	0.360	0.375	0.345	0.375	388,800	142,110	0.3655	0.375	0.360	0.375	0.345	0.375	388,800	0.3655	-1.32%
2022-08-09	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2022-08-08	0	0.380	0.370	0.380	0.365	0.380	750,600	283,824	0.3781	0.380	0.370	0.380	0.365	0.380	750,600	0.3781	1.33%
2022-08-05	0	0.375	0.370	0.375	0.370	0.390	133,200	50,265	0.3774	0.375	0.370	0.375	0.370	0.390	133,200	0.3774	-2.60%
2022-08-04	0	0.385	0.385	0.410	0.380	0.410	114,850	43,702	0.3805	0.385	0.385	0.410	0.380	0.410	114,850	0.3805	0.00%
2022-08-03	0	0.385	0.385	0.410	0.385	0.395	549,000	213,822	0.3895	0.385	0.385	0.410	0.385	0.395	549,000	0.3895	-9.41%
2022-08-02	0	0.425	0.385	0.425	0.380	0.430	455,400	176,346	0.3872	0.425	0.385	0.425	0.380	0.430	455,400	0.3872	-1.16%
2022-08-01	0	0.430	0.415	0.430	0.415	0.430	268,200	113,661	0.4238	0.430	0.415	0.430	0.415	0.430	268,200	0.4238	-1.15%
2022-07-29	0	0.435	0.420	0.435	0.435	0.435	5,400	2,349	0.4350	0.435	0.420	0.435	0.435	0.435	5,400	0.4350	0.00%
2022-07-28	0	0.435	0.425	0.435	0.420	0.435	66,600	28,800	0.4324	0.435	0.425	0.435	0.420	0.435	66,600	0.4324	-1.14%
2022-07-27	0	0.440	0.420	0.440	0.425	0.445	19,800	8,685	0.4386	0.440	0.420	0.440	0.425	0.445	19,800	0.4386	-1.12%
2022-07-26	0	0.445	0.425	0.445	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	-1.11%
2022-07-25	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2022-07-22	0	0.450	0.435	0.450	0.415	0.450	63,000	27,081	0.4299	0.450	0.435	0.450	0.415	0.450	63,000	0.4299	3.45%
2022-07-21	0	0.435	0.425	0.440	0.420	0.435	14,400	6,183	0.4294	0.435	0.425	0.440	0.420	0.435	14,400	0.4294	2.35%
2022-07-20	0	0.425	0.425	0.430	0.425	0.425	43,200	18,360	0.4250	0.425	0.425	0.430	0.425	0.425	43,200	0.4250	-3.41%
2022-07-19	0	0.440	0.425	0.440	0.425	0.440	95,400	40,779	0.4275	0.440	0.425	0.440	0.425	0.440	95,400	0.4275	-2.22%
2022-07-18	0	0.450	0.430	0.450	0.430	0.450	34,200	14,778	0.4321	0.450	0.430	0.450	0.430	0.450	34,200	0.4321	3.45%
2022-07-15	0	0.435	0.425	0.435	0.425	0.445	282,600	121,842	0.4311	0.435	0.425	0.435	0.425	0.445	282,600	0.4311	1.16%
2022-07-14	0	0.430	0.430	0.440	0.425	0.430	394,200	169,281	0.4294	0.430	0.430	0.440	0.425	0.430	394,200	0.4294	-3.37%
2022-07-13	0	0.445	0.430	0.445	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	0.00%
2022-07-12	0	0.445	0.430	0.445	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	-1.11%
2022-07-11	0	0.450	0.430	0.450	0.430	0.450	203,400	87,687	0.4311	0.450	0.430	0.450	0.430	0.450	203,400	0.4311	-2.17%
2022-07-08	0	0.460	0.430	0.460	0.460	0.460	3,600	1,656	0.4600	0.460	0.430	0.460	0.460	0.460	3,600	0.4600	2.22%
2022-07-07	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2022-07-06	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	-2.17%
2022-07-05	0	0.460	0.425	0.460	0.430	0.460	500,400	215,442	0.4305	0.460	0.425	0.460	0.430	0.460	500,400	0.4305	5.75%
2022-07-04	0	0.435	0.425	0.435	0.425	0.435	205,200	87,336	0.4256	0.435	0.425	0.435	0.425	0.435	205,200	0.4256	-2.25%
2022-06-30	0	0.445	0.425	0.445	0.425	0.445	271,800	116,289	0.4278	0.445	0.425	0.445	0.425	0.445	271,800	0.4278	1.14%
2022-06-29	0	0.440	0.430	0.440	0.430	0.440	374,400	162,450	0.4339	0.440	0.430	0.440	0.430	0.440	374,400	0.4339	-1.12%
2022-06-28	0	0.445	0.435	0.445	0.445	0.445	5,400	2,403	0.4450	0.445	0.435	0.445	0.445	0.445	5,400	0.4450	0.00%
2022-06-27	0	0.445	0.440	0.445	0.435	0.445	5,419,800	2,384,136	0.4399	0.445	0.440	0.445	0.435	0.445	5,419,800	0.4399	0.00%
2022-06-24	0	0.445	0.425	0.450	0.425	0.450	820,800	353,916	0.4312	0.445	0.425	0.450	0.425	0.450	820,800	0.4312	0.00%
2022-06-23	0	0.445	0.440	0.445	0.440	0.450	1,395,000	614,142	0.4402	0.445	0.440	0.445	0.440	0.450	1,395,000	0.4402	0.00%
2022-06-22	0	0.445	0.435	0.445	0.435	0.445	68,400	29,898	0.4371	0.445	0.435	0.445	0.435	0.445	68,400	0.4371	0.00%
2022-06-21	0	0.445	0.435	0.445	0.425	0.445	522,000	224,658	0.4304	0.445	0.435	0.445	0.425	0.445	522,000	0.4304	1.14%
2022-06-20	0	0.440	0.430	0.440	0.430	0.460	860,400	370,062	0.4301	0.440	0.430	0.440	0.430	0.460	860,400	0.4301	0.00%
2022-06-17	0	0.440	0.430	0.440	0.425	0.450	835,200	358,434	0.4292	0.440	0.430	0.440	0.425	0.450	835,200	0.4292	2.33%
2022-06-16	0	0.430	0.430	0.435	0.425	0.430	561,600	240,444	0.4281	0.430	0.430	0.435	0.425	0.430	561,600	0.4281	1.18%
2022-06-15	0	0.425	0.425	0.430	0.415	0.430	2,957,400	1,248,732	0.4222	0.425	0.425	0.430	0.415	0.430	2,957,400	0.4222	-3.41%
2022-06-14	0	0.440	0.430	0.440	0.410	0.440	671,400	289,737	0.4315	0.440	0.430	0.440	0.410	0.440	671,400	0.4315	6.02%
2022-06-13	0	0.415	0.415	0.420	0.410	0.415	554,400	228,978	0.4130	0.415	0.415	0.420	0.410	0.415	554,400	0.4130	-2.35%
2022-06-10	0	0.425	0.415	0.425	0.410	0.425	289,800	120,258	0.4150	0.425	0.415	0.425	0.410	0.425	289,800	0.4150	2.41%
2022-06-09	0	0.415	0.410	0.415	0.410	0.425	1,013,400	426,024	0.4204	0.415	0.410	0.415	0.410	0.425	1,013,400	0.4204	-2.35%
2022-06-08	0	0.425	0.425	0.440	0.420	0.440	1,434,600	610,956	0.4259	0.425	0.425	0.440	0.420	0.440	1,434,600	0.4259	-2.30%
2022-06-07	0	0.435	0.425	0.435	0.410	0.435	1,665,000	703,836	0.4227	0.435	0.425	0.435	0.410	0.435	1,665,000	0.4227	1.16%
2022-06-06	0	0.430	0.430	0.435	0.400	0.445	3,832,200	1,590,615	0.4151	0.430	0.430	0.435	0.400	0.445	3,832,200	0.4151	1.18%
2022-06-02	0	0.425	0.420	0.425	0.420	0.460	4,390,200	1,898,541	0.4324	0.425	0.420	0.425	0.420	0.460	4,390,200	0.4324	-5.56%
2022-06-01	0	0.450	0.450	0.460	0.450	0.690	55,737,400	31,311,312	0.5618	0.450	0.450	0.460	0.450	0.690	55,737,400	0.5618	21.62%
2022-05-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-05-23	0	0.370	0.365	0.370	0.370	0.370	235,800	87,174	0.3697	0.370	0.365	0.370	0.370	0.370	235,800	0.3697	5.71%
2022-05-20	0	0.350	0.340	0.350	0.345	0.350	5,400	1,881	0.3483	0.350	0.340	0.350	0.345	0.350	5,400	0.3483	0.00%
2022-05-19	0	0.350	0.345	0.350	0.345	0.355	307,800	107,631	0.3497	0.350	0.345	0.350	0.345	0.355	307,800	0.3497	-4.11%
2022-05-18	0	0.365	0.360	0.365	-	-	10,800	3,888	0.3600	0.365	0.360	0.365	-	-	10,800	0.3600	-1.35%
2022-05-17	0	0.370	0.360	0.370	0.355	0.370	63,000	22,734	0.3609	0.370	0.360	0.370	0.355	0.370	63,000	0.3609	-1.33%
2022-05-16	0	0.375	0.360	0.375	0.360	0.375	115,200	41,724	0.3622	0.375	0.360	0.375	0.360	0.375	115,200	0.3622	1.35%
2022-05-13	0	0.370	0.360	0.370	0.360	0.370	63,000	23,256	0.3691	0.370	0.360	0.370	0.360	0.370	63,000	0.3691	-1.33%
2022-05-12	0	0.375	0.365	0.375	0.365	0.380	943,200	344,385	0.3651	0.375	0.365	0.375	0.365	0.380	943,200	0.3651	2.74%
2022-05-11	0	0.365	0.360	0.365	0.365	0.365	28,800	10,512	0.3650	0.365	0.360	0.365	0.365	0.365	28,800	0.3650	0.00%
2022-05-10	0	0.365	0.355	0.365	0.360	0.370	117,000	42,363	0.3621	0.365	0.355	0.365	0.360	0.370	117,000	0.3621	-1.35%
2022-05-06	0	0.370	0.365	0.375	-	-	0	0	-	0.370	0.365	0.375	-	-	0	-	-2.63%
2022-05-05	0	0.380	0.365	0.380	0.360	0.380	63,000	23,292	0.3697	0.380	0.365	0.380	0.360	0.380	63,000	0.3697	-1.30%
2022-05-04	0	0.385	0.365	0.390	0.380	0.385	12,600	4,815	0.3821	0.385	0.365	0.390	0.380	0.385	12,600	0.3821	1.32%
2022-05-03	0	0.380	0.375	0.385	0.365	0.385	16,000	6,006	0.3754	0.380	0.375	0.385	0.365	0.385	16,000	0.3754	0.00%
2022-04-29	0	0.380	0.365	0.380	0.360	0.380	322,200	117,864	0.3658	0.380	0.365	0.380	0.360	0.380	322,200	0.3658	-2.56%
2022-04-28	0	0.390	0.360	0.390	0.360	0.390	28,800	10,719	0.3722	0.390	0.360	0.390	0.360	0.390	28,800	0.3722	2.63%
2022-04-27	0	0.380	0.360	0.380	0.360	0.380	77,400	27,954	0.3612	0.380	0.360	0.380	0.360	0.380	77,400	0.3612	-1.30%
2022-04-26	0	0.385	0.360	0.385	0.355	0.390	243,000	87,894	0.3617	0.385	0.360	0.385	0.355	0.390	243,000	0.3617	5.48%
2022-04-25	0	0.365	0.360	0.365	0.365	0.380	70,200	25,812	0.3677	0.365	0.360	0.365	0.365	0.380	70,200	0.3677	-5.19%
2022-04-22	0	0.385	0.365	0.390	0.380	0.385	120,600	46,008	0.3815	0.385	0.365	0.390	0.380	0.385	120,600	0.3815	0.00%
2022-04-21	0	0.385	0.370	0.385	0.380	0.385	18,000	6,858	0.3810	0.385	0.370	0.385	0.380	0.385	18,000	0.3810	0.00%
2022-04-20	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2022-04-19	0	0.385	0.375	0.385	0.375	0.385	82,800	31,095	0.3755	0.385	0.375	0.385	0.375	0.385	82,800	0.3755	-2.53%
2022-04-14	0	0.395	0.380	0.395	0.395	0.395	3,600	1,422	0.3950	0.395	0.380	0.395	0.395	0.395	3,600	0.3950	0.00%
2022-04-13	0	0.395	0.380	0.395	0.375	0.395	16,200	6,201	0.3828	0.395	0.380	0.395	0.375	0.395	16,200	0.3828	0.00%
2022-04-12	0	0.395	0.380	0.395	0.395	0.395	3,600	1,422	0.3950	0.395	0.380	0.395	0.395	0.395	3,600	0.3950	0.00%
2022-04-11	0	0.395	0.395	0.400	0.375	0.395	9,000	3,411	0.3790	0.395	0.395	0.400	0.375	0.395	9,000	0.3790	-1.25%
2022-04-08	0	0.400	0.380	0.400	0.380	0.400	21,600	8,568	0.3967	0.400	0.380	0.400	0.380	0.400	21,600	0.3967	0.00%
2022-04-07	0	0.400	0.375	0.400	0.400	0.400	3,600	1,440	0.4000	0.400	0.375	0.400	0.400	0.400	3,600	0.4000	2.56%
2022-04-06	0	0.390	0.390	0.400	0.375	0.390	5,400	2,052	0.3800	0.390	0.390	0.400	0.375	0.390	5,400	0.3800	-1.27%
2022-04-04	0	0.395	0.370	0.395	0.395	0.395	25,200	9,954	0.3950	0.395	0.370	0.395	0.395	0.395	25,200	0.3950	1.28%
2022-04-01	0	0.390	0.365	0.395	0.360	0.390	199,800	74,808	0.3744	0.390	0.365	0.395	0.360	0.390	199,800	0.3744	-2.50%
2022-03-31	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-03-30	0	0.400	0.390	0.400	0.395	0.400	162,000	64,323	0.3971	0.400	0.390	0.400	0.395	0.400	162,000	0.3971	0.00%
2022-03-29	0	0.400	0.390	0.400	0.390	0.400	55,800	21,798	0.3906	0.400	0.390	0.400	0.390	0.400	55,800	0.3906	-1.23%
2022-03-28	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2022-03-25	0	0.405	0.390	0.405	0.405	0.405	270,000	109,350	0.4050	0.405	0.390	0.405	0.405	0.405	270,000	0.4050	-1.22%
2022-03-24	0	0.410	0.400	0.410	0.400	0.410	50,400	20,286	0.4025	0.410	0.400	0.410	0.400	0.410	50,400	0.4025	0.00%
2022-03-23	0	0.410	0.385	0.410	0.385	0.410	57,600	22,518	0.3909	0.410	0.385	0.410	0.385	0.410	57,600	0.3909	0.00%
2022-03-22	0	0.410	0.385	0.410	0.410	0.410	19,800	8,118	0.4100	0.410	0.385	0.410	0.410	0.410	19,800	0.4100	0.00%
2022-03-21	0	0.410	0.375	0.410	0.390	0.410	226,800	90,648	0.3997	0.410	0.375	0.410	0.390	0.410	226,800	0.3997	2.50%
2022-03-18	0	0.400	0.370	0.400	0.385	0.400	14,400	5,706	0.3963	0.400	0.370	0.400	0.385	0.400	14,400	0.3963	-1.23%
2022-03-17	0	0.405	0.385	0.405	0.405	0.405	7,200	2,916	0.4050	0.405	0.385	0.405	0.405	0.405	7,200	0.4050	-1.22%
2022-03-16	0	0.410	0.365	0.410	0.355	0.410	279,000	104,940	0.3761	0.410	0.365	0.410	0.355	0.410	279,000	0.3761	9.33%
2022-03-15	0	0.375	0.360	0.375	0.360	0.385	370,800	140,976	0.3802	0.375	0.360	0.375	0.360	0.385	370,800	0.3802	0.00%
2022-03-14	0	0.375	0.370	0.375	0.370	0.375	142,200	52,686	0.3705	0.375	0.370	0.375	0.370	0.375	142,200	0.3705	-3.85%
2022-03-11	0	0.390	0.375	0.395	0.375	0.395	104,400	40,626	0.3891	0.390	0.375	0.395	0.375	0.395	104,400	0.3891	-1.27%
2022-03-10	0	0.395	0.380	0.395	0.395	0.395	3,600	1,422	0.3950	0.395	0.380	0.395	0.395	0.395	3,600	0.3950	2.60%
2022-03-09	0	0.385	0.370	0.385	0.370	0.385	253,800	96,120	0.3787	0.385	0.370	0.385	0.370	0.385	253,800	0.3787	-3.75%
2022-03-08	0	0.400	0.385	0.400	0.385	0.400	153,000	58,959	0.3854	0.400	0.385	0.400	0.385	0.400	153,000	0.3854	0.00%
2022-03-07	0	0.400	0.385	0.400	0.385	0.400	25,200	9,729	0.3861	0.400	0.385	0.400	0.385	0.400	25,200	0.3861	0.00%
2022-03-04	0	0.400	0.380	0.400	0.380	0.410	120,600	46,620	0.3866	0.400	0.380	0.400	0.380	0.410	120,600	0.3866	-3.61%
2022-03-03	0	0.415	0.395	0.415	0.395	0.415	9,000	3,672	0.4080	0.415	0.395	0.415	0.395	0.415	9,000	0.4080	2.47%
2022-03-02	0	0.405	0.390	0.410	0.390	0.410	12,800	4,949	0.3866	0.405	0.390	0.410	0.390	0.410	12,800	0.3866	0.00%
2022-03-01	0	0.405	0.395	0.405	0.395	0.405	16,200	6,489	0.4006	0.405	0.395	0.405	0.395	0.405	16,200	0.4006	-2.41%
2022-02-28	0	0.415	0.400	0.415	0.390	0.415	25,200	10,260	0.4071	0.415	0.400	0.415	0.390	0.415	25,200	0.4071	1.22%
2022-02-25	0	0.410	0.390	0.410	0.390	0.410	61,200	23,940	0.3912	0.410	0.390	0.410	0.390	0.410	61,200	0.3912	2.50%
2022-02-24	0	0.400	0.390	0.400	0.390	0.400	142,200	56,529	0.3975	0.400	0.390	0.400	0.390	0.400	142,200	0.3975	-3.61%
2022-02-23	0	0.415	0.400	0.415	0.400	0.415	124,200	50,166	0.4039	0.415	0.400	0.415	0.400	0.415	124,200	0.4039	-2.35%
2022-02-22	0	0.425	0.405	0.425	0.405	0.425	64,800	26,370	0.4069	0.425	0.405	0.425	0.405	0.425	64,800	0.4069	1.19%
2022-02-21	0	0.420	0.410	0.420	0.405	0.430	189,000	77,490	0.4100	0.420	0.410	0.420	0.405	0.430	189,000	0.4100	2.44%
2022-02-18	0	0.410	0.400	0.410	0.400	0.410	199,800	80,055	0.4007	0.410	0.400	0.410	0.400	0.410	199,800	0.4007	-1.20%
2022-02-17	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2022-02-16	0	0.415	0.405	0.415	0.400	0.415	63,000	25,542	0.4054	0.415	0.405	0.415	0.400	0.415	63,000	0.4054	0.00%
2022-02-15	0	0.415	0.405	0.415	0.395	0.420	295,200	120,834	0.4093	0.415	0.405	0.415	0.395	0.420	295,200	0.4093	0.00%
2022-02-14	0	0.415	0.395	0.415	0.400	0.415	439,200	180,765	0.4116	0.415	0.395	0.415	0.400	0.415	439,200	0.4116	-2.35%
2022-02-11	0	0.425	0.405	0.425	0.405	0.430	516,600	214,506	0.4152	0.425	0.405	0.425	0.405	0.430	516,600	0.4152	0.00%
2022-02-10	0	0.425	0.405	0.425	0.405	0.425	104,400	42,912	0.4110	0.425	0.405	0.425	0.405	0.425	104,400	0.4110	1.19%
2022-02-09	0	0.420	0.400	0.420	0.400	0.420	210,600	85,860	0.4077	0.420	0.400	0.420	0.400	0.420	210,600	0.4077	1.20%
2022-02-08	0	0.415	0.400	0.415	0.405	0.430	45,000	18,567	0.4126	0.415	0.400	0.415	0.405	0.430	45,000	0.4126	2.47%
2022-02-07	0	0.405	0.395	0.405	0.395	0.435	432,000	173,331	0.4012	0.405	0.395	0.405	0.395	0.435	432,000	0.4012	-4.71%
2022-02-04	0	0.425	0.400	0.430	0.400	0.430	126,000	52,848	0.4194	0.425	0.400	0.430	0.400	0.430	126,000	0.4194	1.19%
2022-01-31	0	0.420	0.405	0.420	0.390	0.425	360,000	145,899	0.4053	0.420	0.405	0.420	0.390	0.425	360,000	0.4053	5.00%
2022-01-28	0	0.400	0.390	0.400	0.385	0.400	298,800	116,577	0.3902	0.400	0.390	0.400	0.385	0.400	298,800	0.3902	1.27%
2022-01-27	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2022-01-26	0	0.395	0.385	0.395	0.395	0.395	16,200	6,399	0.3950	0.395	0.385	0.395	0.395	0.395	16,200	0.3950	-3.66%
2022-01-25	0	0.410	0.390	0.410	0.405	0.410	381,600	154,575	0.4051	0.410	0.390	0.410	0.405	0.410	381,600	0.4051	0.00%
2022-01-24	0	0.410	0.380	0.415	0.395	0.415	405,000	163,521	0.4038	0.410	0.380	0.415	0.395	0.415	405,000	0.4038	2.50%
2022-01-21	0	0.400	0.375	0.400	0.380	0.400	57,600	22,473	0.3902	0.400	0.375	0.400	0.380	0.400	57,600	0.3902	1.27%
2022-01-20	0	0.395	0.385	0.395	0.380	0.400	178,200	68,922	0.3868	0.395	0.385	0.395	0.380	0.400	178,200	0.3868	1.28%
2022-01-19	0	0.390	0.385	0.395	0.375	0.390	408,600	155,925	0.3816	0.390	0.385	0.395	0.375	0.390	408,600	0.3816	1.30%
2022-01-18	0	0.385	0.370	0.385	0.370	0.385	262,800	100,611	0.3828	0.385	0.370	0.385	0.370	0.385	262,800	0.3828	0.00%
2022-01-17	0	0.385	0.370	0.385	0.375	0.385	28,800	10,890	0.3781	0.385	0.370	0.385	0.375	0.385	28,800	0.3781	-1.28%
2022-01-14	0	0.390	0.375	0.390	0.380	0.390	18,000	6,930	0.3850	0.390	0.375	0.390	0.380	0.390	18,000	0.3850	1.30%
2022-01-13	0	0.385	0.375	0.390	0.370	0.385	59,400	22,554	0.3797	0.385	0.375	0.390	0.370	0.385	59,400	0.3797	-3.75%
2022-01-12	0	0.400	0.380	0.405	0.370	0.415	471,600	180,045	0.3818	0.400	0.380	0.405	0.370	0.415	471,600	0.3818	0.00%
2022-01-11	0	0.400	0.380	0.400	0.390	0.415	93,600	37,377	0.3993	0.400	0.380	0.400	0.390	0.415	93,600	0.3993	0.00%
2022-01-10	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-01-07	0	0.400	0.380	0.400	0.405	0.405	1,800	729	0.4050	0.400	0.380	0.400	0.405	0.405	1,800	0.4050	0.00%
2022-01-06	0	0.400	0.380	0.400	0.370	0.410	124,200	47,790	0.3848	0.400	0.380	0.400	0.370	0.410	124,200	0.3848	1.27%
2022-01-05	0	0.395	0.380	0.395	0.400	0.400	14,400	5,760	0.4000	0.395	0.380	0.395	0.400	0.400	14,400	0.4000	-2.47%
2022-01-04	0	0.405	0.380	0.405	0.395	0.410	90,000	35,991	0.3999	0.405	0.380	0.405	0.395	0.410	90,000	0.3999	1.25%
2022-01-03	0	0.400	0.380	0.400	0.385	0.400	190,800	75,267	0.3945	0.400	0.380	0.400	0.385	0.400	190,800	0.3945	1.27%
2021-12-31	0	0.395	0.385	0.395	0.390	0.395	75,600	29,565	0.3911	0.395	0.385	0.395	0.390	0.395	75,600	0.3911	0.00%
2021-12-30	0	0.395	0.385	0.395	0.375	0.395	273,600	106,614	0.3897	0.395	0.385	0.395	0.375	0.395	273,600	0.3897	0.00%
2021-12-29	0	0.395	0.380	0.395	0.390	0.395	423,000	166,779	0.3943	0.395	0.380	0.395	0.390	0.395	423,000	0.3943	1.28%
2021-12-28	0	0.390	0.375	0.395	0.390	0.390	66,600	25,974	0.3900	0.390	0.375	0.395	0.390	0.390	66,600	0.3900	-1.27%
2021-12-24	0	0.395	0.375	0.395	0.390	0.395	25,200	9,846	0.3907	0.395	0.375	0.395	0.390	0.395	25,200	0.3907	0.00%
2021-12-23	0	0.395	0.375	0.395	0.390	0.395	329,400	129,213	0.3923	0.395	0.375	0.395	0.390	0.395	329,400	0.3923	-1.25%
2021-12-22	0	0.400	0.385	0.400	0.385	0.410	527,400	205,137	0.3890	0.400	0.385	0.400	0.385	0.410	527,400	0.3890	-1.23%
2021-12-21	0	0.405	0.390	0.405	0.370	0.415	473,400	185,913	0.3927	0.405	0.390	0.405	0.370	0.415	473,400	0.3927	9.46%
2021-12-20	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-2.63%
2021-12-17	0	0.380	0.350	0.380	0.350	0.400	270,000	96,795	0.3585	0.380	0.350	0.380	0.350	0.400	270,000	0.3585	-1.30%
2021-12-16	0	0.385	0.365	0.385	0.380	0.390	10,800	4,122	0.3817	0.385	0.365	0.385	0.380	0.390	10,800	0.3817	2.67%
2021-12-15	0	0.375	0.360	0.375	-	-	9,000	3,375	0.3750	0.375	0.360	0.375	-	-	9,000	0.3750	0.00%
2021-12-14	0	0.375	0.370	0.375	0.370	0.380	471,600	175,500	0.3721	0.375	0.370	0.375	0.370	0.380	471,600	0.3721	-2.60%
2021-12-13	0	0.385	0.385	0.400	0.385	0.400	221,400	88,155	0.3982	0.385	0.385	0.400	0.385	0.400	221,400	0.3982	-1.28%
2021-12-10	0	0.390	0.370	0.390	0.360	0.395	1,171,800	451,845	0.3856	0.390	0.370	0.390	0.360	0.395	1,171,800	0.3856	5.41%
2021-12-09	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2021-12-08	0	0.370	0.355	0.370	0.370	0.370	7,200	2,664	0.3700	0.370	0.355	0.370	0.370	0.370	7,200	0.3700	-1.33%
2021-12-07	0	0.375	0.355	0.375	0.355	0.375	14,400	5,310	0.3688	0.375	0.355	0.375	0.355	0.375	14,400	0.3688	1.35%
2021-12-06	0	0.370	0.360	0.375	0.350	0.380	577,800	211,941	0.3668	0.370	0.360	0.375	0.350	0.380	577,800	0.3668	0.00%
2021-12-03	0	0.370	0.355	0.370	0.355	0.370	43,200	15,390	0.3563	0.370	0.355	0.370	0.355	0.370	43,200	0.3563	-1.33%
2021-12-02	0	0.375	0.355	0.375	0.355	0.375	95,400	34,749	0.3642	0.375	0.355	0.375	0.355	0.375	95,400	0.3642	1.35%
2021-12-01	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	0.00%
2021-11-30	0	0.370	0.355	0.370	0.355	0.370	70,200	24,948	0.3554	0.370	0.355	0.370	0.355	0.370	70,200	0.3554	2.78%
2021-11-29	0	0.360	0.350	0.360	0.350	0.375	466,200	168,669	0.3618	0.360	0.350	0.360	0.350	0.375	466,200	0.3618	-1.37%
2021-11-26	0	0.365	0.365	0.370	0.355	0.390	300,600	108,297	0.3603	0.365	0.365	0.370	0.355	0.390	300,600	0.3603	0.00%
2021-11-25	0	0.365	0.350	0.365	0.345	0.365	187,200	65,331	0.3490	0.365	0.350	0.365	0.345	0.365	187,200	0.3490	2.82%
2021-11-24	0	0.355	0.350	0.355	0.350	0.370	280,800	101,790	0.3625	0.355	0.350	0.355	0.350	0.370	280,800	0.3625	-2.74%
2021-11-23	0	0.365	0.350	0.365	0.350	0.360	113,400	39,825	0.3512	0.365	0.350	0.365	0.350	0.360	113,400	0.3512	-1.35%
2021-11-22	0	0.370	0.350	0.370	0.345	0.370	541,800	192,861	0.3560	0.370	0.350	0.370	0.345	0.370	541,800	0.3560	-1.33%
2021-11-19	0	0.375	0.355	0.375	0.375	0.375	59,400	22,275	0.3750	0.375	0.355	0.375	0.375	0.375	59,400	0.3750	0.00%
2021-11-18	0	0.375	0.355	0.375	0.365	0.375	322,200	118,809	0.3687	0.375	0.355	0.375	0.365	0.375	322,200	0.3687	4.17%
2021-11-17	0	0.360	0.340	0.360	0.340	0.360	343,800	118,818	0.3456	0.360	0.340	0.360	0.340	0.360	343,800	0.3456	1.41%
2021-11-16	0	0.355	0.335	0.355	0.335	0.355	619,200	215,424	0.3479	0.355	0.335	0.355	0.335	0.355	619,200	0.3479	4.41%
2021-11-15	0	0.340	0.335	0.340	0.335	0.350	140,400	47,520	0.3385	0.340	0.335	0.340	0.335	0.350	140,400	0.3385	-1.45%
2021-11-12	0	0.345	0.330	0.345	0.320	0.350	739,800	243,207	0.3287	0.345	0.330	0.345	0.320	0.350	739,800	0.3287	1.47%
2021-11-11	0	0.340	0.325	0.345	0.315	0.340	7,925,400	2,551,815	0.3220	0.340	0.325	0.345	0.315	0.340	7,925,400	0.3220	6.25%
2021-11-10	0	0.320	0.315	0.320	0.320	0.355	4,626,000	1,524,375	0.3295	0.320	0.315	0.320	0.320	0.355	4,626,000	0.3295	-9.86%
2021-11-09	0	0.355	0.345	0.355	0.345	0.355	135,800	47,861	0.3524	0.355	0.345	0.355	0.345	0.355	135,800	0.3524	-1.39%
2021-11-08	0	0.360	0.340	0.360	0.335	0.380	2,278,800	817,389	0.3587	0.360	0.340	0.360	0.335	0.380	2,278,800	0.3587	1.41%
2021-11-05	0	0.355	0.345	0.355	0.345	0.380	1,130,400	400,779	0.3545	0.355	0.345	0.355	0.345	0.380	1,130,400	0.3545	-1.39%
2021-11-04	0	0.360	0.360	0.385	0.350	0.370	3,117,600	1,108,413	0.3555	0.360	0.360	0.385	0.350	0.370	3,117,600	0.3555	-2.70%
2021-11-03	0	0.370	0.365	0.370	0.355	0.380	2,611,800	958,329	0.3669	0.370	0.365	0.370	0.355	0.380	2,611,800	0.3669	-2.63%
2021-11-02	0	0.380	0.360	0.380	0.350	0.400	11,473,200	4,281,255	0.3732	0.380	0.360	0.380	0.350	0.400	11,473,200	0.3732	-5.00%
2021-11-01	0	0.400	0.390	0.400	0.390	0.440	5,700,600	2,328,660	0.4085	0.400	0.390	0.400	0.390	0.440	5,700,600	0.4085	-10.11%
2021-10-29	0	0.445	0.445	0.470	0.440	0.480	7,880,400	3,567,186	0.4527	0.445	0.445	0.470	0.440	0.480	7,880,400	0.4527	-10.10%
2021-10-28	0	0.495	0.490	0.495	0.485	0.510	2,475,000	1,224,774	0.4949	0.495	0.490	0.495	0.485	0.510	2,475,000	0.4949	-6.60%
2021-10-27	0	0.530	0.510	0.540	0.520	0.530	298,800	157,968	0.5287	0.530	0.510	0.540	0.520	0.530	298,800	0.5287	-1.85%
2021-10-26	0	0.540	0.510	0.540	0.500	0.590	1,875,600	1,022,022	0.5449	0.540	0.510	0.540	0.500	0.590	1,875,600	0.5449	-3.57%
2021-10-25	0	0.560	0.540	0.560	0.550	0.560	469,800	260,352	0.5542	0.560	0.540	0.560	0.550	0.560	469,800	0.5542	-1.75%
2021-10-22	0	0.570	0.560	0.570	0.570	0.570	547,200	311,904	0.5700	0.570	0.560	0.570	0.570	0.570	547,200	0.5700	-5.00%
2021-10-21	0	0.600	0.570	0.600	0.600	0.600	16,200	9,720	0.6000	0.600	0.570	0.600	0.600	0.600	16,200	0.6000	1.69%
2021-10-20	0	0.590	0.590	0.600	0.590	0.590	3,600	2,124	0.5900	0.590	0.590	0.600	0.590	0.590	3,600	0.5900	3.51%
2021-10-19	0	0.570	0.560	0.580	0.560	0.580	475,200	269,226	0.5666	0.570	0.560	0.580	0.560	0.580	475,200	0.5666	-5.00%
2021-10-18	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2021-10-15	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2021-10-12	0	0.600	0.580	0.600	0.580	0.600	9,000	5,364	0.5960	0.600	0.580	0.600	0.580	0.600	9,000	0.5960	0.00%
2021-10-11	0	0.600	0.580	0.600	0.580	0.600	7,200	4,248	0.5900	0.600	0.580	0.600	0.580	0.600	7,200	0.5900	-3.23%
2021-10-08	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2021-10-07	0	0.620	0.570	0.620	0.580	0.620	1,009,800	585,846	0.5802	0.620	0.570	0.620	0.580	0.620	1,009,800	0.5802	3.33%
2021-10-06	0	0.600	0.580	0.600	0.580	0.600	59,800	34,886	0.5834	0.600	0.580	0.600	0.580	0.600	59,800	0.5834	3.45%
2021-10-05	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	-1.69%
2021-10-04	0	0.590	0.550	0.590	0.570	0.590	1,360,800	775,836	0.5701	0.590	0.550	0.590	0.570	0.590	1,360,800	0.5701	0.00%
2021-09-30	0	0.590	0.570	0.590	0.570	0.590	46,800	27,324	0.5838	0.590	0.570	0.590	0.570	0.590	46,800	0.5838	0.00%
2021-09-29	0	0.590	0.580	0.610	-	-	0	0	-	0.590	0.580	0.610	-	-	0	-	0.00%
2021-09-28	0	0.590	0.580	0.610	0.570	0.590	973,800	564,840	0.5800	0.590	0.580	0.610	0.570	0.590	973,800	0.5800	-1.67%
2021-09-27	0	0.600	0.580	0.600	0.580	0.600	885,600	515,610	0.5822	0.600	0.580	0.600	0.580	0.600	885,600	0.5822	-1.64%
2021-09-24	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	3.39%
2021-09-23	0	0.590	0.570	0.600	0.570	0.590	244,800	143,226	0.5851	0.590	0.570	0.600	0.570	0.590	244,800	0.5851	0.00%
2021-09-21	0	0.590	0.560	0.590	0.590	0.590	5,400	3,150	0.5833	0.590	0.560	0.590	0.590	0.590	5,400	0.5833	3.51%
2021-09-20	0	0.570	0.570	0.590	0.550	0.580	397,800	220,644	0.5547	0.570	0.570	0.590	0.550	0.580	397,800	0.5547	-1.72%
2021-09-17	0	0.580	0.570	0.580	0.590	0.600	16,200	9,576	0.5911	0.580	0.570	0.580	0.590	0.600	16,200	0.5911	0.00%
2021-09-16	0	0.580	0.580	0.590	0.580	0.590	199,800	117,468	0.5879	0.580	0.580	0.590	0.580	0.590	199,800	0.5879	-3.33%
2021-09-15	0	0.600	0.590	0.600	0.590	0.600	16,200	9,612	0.5933	0.600	0.590	0.600	0.590	0.600	16,200	0.5933	0.00%
2021-09-14	0	0.600	0.580	0.600	0.590	0.600	642,600	379,332	0.5903	0.600	0.580	0.600	0.590	0.600	642,600	0.5903	-1.64%
2021-09-13	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2021-09-10	0	0.610	0.600	0.610	0.590	0.610	228,600	136,224	0.5959	0.610	0.600	0.610	0.590	0.610	228,600	0.5959	0.00%
2021-09-09	0	0.610	0.590	0.610	0.590	0.610	500,400	295,614	0.5908	0.610	0.590	0.610	0.590	0.610	500,400	0.5908	-1.61%
2021-09-08	0	0.620	0.600	0.620	0.590	0.620	338,400	203,850	0.6024	0.620	0.600	0.620	0.590	0.620	338,400	0.6024	0.00%
2021-09-07	0	0.620	0.600	0.630	0.620	0.630	1,135,800	711,396	0.6263	0.620	0.600	0.630	0.620	0.630	1,135,800	0.6263	3.33%
2021-09-06	0	0.600	0.590	0.600	0.590	0.620	482,400	285,858	0.5926	0.600	0.590	0.600	0.590	0.620	482,400	0.5926	0.00%
2021-09-03	0	0.600	0.590	0.600	0.590	0.600	250,200	147,960	0.5914	0.600	0.590	0.600	0.590	0.600	250,200	0.5914	1.69%
2021-09-02	0	0.590	0.590	0.600	0.580	0.590	640,800	377,766	0.5895	0.590	0.590	0.600	0.580	0.590	640,800	0.5895	1.72%
2021-09-01	0	0.580	0.570	0.590	0.580	0.610	466,200	271,332	0.5820	0.580	0.570	0.590	0.580	0.610	466,200	0.5820	-4.92%
2021-08-31	0	0.610	0.590	0.610	0.600	0.610	198,000	119,430	0.6032	0.610	0.590	0.610	0.600	0.610	198,000	0.6032	0.00%
2021-08-30	0	0.610	0.610	0.630	0.600	0.620	117,000	71,496	0.6111	0.610	0.610	0.630	0.600	0.620	117,000	0.6111	-4.69%
2021-08-27	0	0.640	0.620	0.640	0.630	0.640	106,200	66,960	0.6305	0.640	0.620	0.640	0.630	0.640	106,200	0.6305	3.23%
2021-08-26	0	0.620	0.610	0.630	0.610	0.630	28,800	17,982	0.6244	0.620	0.610	0.630	0.610	0.630	28,800	0.6244	-1.59%
2021-08-25	0	0.630	0.610	0.630	0.620	0.630	41,400	25,830	0.6239	0.630	0.610	0.630	0.620	0.630	41,400	0.6239	1.61%
2021-08-24	0	0.620	0.620	0.630	0.620	0.640	154,800	96,858	0.6257	0.620	0.620	0.630	0.620	0.640	154,800	0.6257	0.00%
2021-08-23	0	0.620	0.600	0.620	0.610	0.640	232,200	143,586	0.6184	0.620	0.600	0.620	0.610	0.640	232,200	0.6184	0.00%
2021-08-20	0	0.620	0.610	0.630	0.620	0.620	93,600	58,032	0.6200	0.620	0.610	0.630	0.620	0.620	93,600	0.6200	-3.12%
2021-08-19	0	0.640	0.620	0.640	0.630	0.640	97,200	61,596	0.6337	0.640	0.620	0.640	0.630	0.640	97,200	0.6337	-1.54%
2021-08-18	0	0.650	0.630	0.650	0.640	0.660	122,400	79,830	0.6522	0.650	0.630	0.650	0.640	0.660	122,400	0.6522	0.00%
2021-08-17	0	0.650	0.620	0.650	0.630	0.650	225,000	141,858	0.6305	0.650	0.620	0.650	0.630	0.650	225,000	0.6305	1.56%
2021-08-16	0	0.640	0.620	0.640	0.620	0.640	208,800	132,750	0.6358	0.640	0.620	0.640	0.620	0.640	208,800	0.6358	0.00%
2021-08-13	0	0.640	0.640	0.650	0.630	0.640	68,400	43,272	0.6326	0.640	0.640	0.650	0.630	0.640	68,400	0.6326	-1.54%
2021-08-12	0	0.650	0.640	0.650	0.640	0.650	311,400	199,692	0.6413	0.650	0.640	0.650	0.640	0.650	311,400	0.6413	1.56%
2021-08-11	0	0.640	0.620	0.640	0.630	0.650	120,600	76,662	0.6357	0.640	0.620	0.640	0.630	0.650	120,600	0.6357	-1.54%
2021-08-10	0	0.650	0.630	0.650	0.630	0.650	246,600	157,680	0.6394	0.650	0.630	0.650	0.630	0.650	246,600	0.6394	3.17%
2021-08-09	0	0.630	0.620	0.630	0.630	0.650	181,800	115,920	0.6376	0.630	0.620	0.630	0.630	0.650	181,800	0.6376	-4.55%
2021-08-06	0	0.660	0.640	0.660	0.640	0.660	39,600	25,596	0.6464	0.660	0.640	0.660	0.640	0.660	39,600	0.6464	0.00%
2021-08-05	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2021-08-04	0	0.660	0.640	0.660	0.650	0.780	354,600	241,560	0.6812	0.660	0.640	0.660	0.650	0.780	354,600	0.6812	1.54%
2021-08-03	0	0.650	0.640	0.650	-	-	0	0	-	0.650	0.640	0.650	-	-	0	-	0.00%
2021-08-02	0	0.650	0.630	0.650	0.650	0.650	16,200	10,530	0.6500	0.650	0.630	0.650	0.650	0.650	16,200	0.6500	0.00%
2021-07-30	0	0.650	0.630	0.650	0.630	0.650	7,200	4,608	0.6400	0.650	0.630	0.650	0.630	0.650	7,200	0.6400	0.00%
2021-07-29	0	0.650	0.620	0.650	0.650	0.650	3,600	2,340	0.6500	0.650	0.620	0.650	0.650	0.650	3,600	0.6500	0.00%
2021-07-28	0	0.650	0.630	0.650	-	-	0	0	-	0.650	0.630	0.650	-	-	0	-	0.00%
2021-07-27	0	0.650	0.630	0.650	0.630	0.650	28,800	18,486	0.6419	0.650	0.630	0.650	0.630	0.650	28,800	0.6419	0.00%
2021-07-26	0	0.650	0.650	0.660	0.630	0.650	154,800	99,054	0.6399	0.650	0.650	0.660	0.630	0.650	154,800	0.6399	-1.52%
2021-07-23	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2021-07-22	0	0.660	0.650	0.660	0.650	0.660	5,400	3,528	0.6533	0.660	0.650	0.660	0.650	0.660	5,400	0.6533	0.00%
2021-07-21	0	0.660	0.640	0.660	0.640	0.660	9,000	5,868	0.6520	0.660	0.640	0.660	0.640	0.660	9,000	0.6520	0.00%
2021-07-20	0	0.660	0.640	0.660	0.640	0.660	142,200	91,674	0.6447	0.660	0.640	0.660	0.640	0.660	142,200	0.6447	0.00%
2021-07-19	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2021-07-16	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2021-07-15	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2021-07-14	0	0.660	0.640	0.660	0.660	0.660	5,400	3,564	0.6600	0.660	0.640	0.660	0.660	0.660	5,400	0.6600	-1.49%
2021-07-13	0	0.670	0.640	0.670	0.670	0.670	10,800	7,236	0.6700	0.670	0.640	0.670	0.670	0.670	10,800	0.6700	0.00%
2021-07-12	0	0.670	0.660	0.680	0.670	0.670	558,000	373,860	0.6700	0.670	0.660	0.680	0.670	0.670	558,000	0.6700	1.52%
2021-07-09	0	0.660	0.660	0.670	0.640	0.670	505,800	337,914	0.6681	0.660	0.660	0.670	0.640	0.670	505,800	0.6681	3.13%
2021-07-08	0	0.640	0.630	0.670	0.630	0.640	711,000	448,380	0.6306	0.640	0.630	0.670	0.630	0.640	711,000	0.6306	-1.54%
2021-07-07	0	0.650	0.640	0.650	0.640	0.650	27,000	17,388	0.6440	0.650	0.640	0.650	0.640	0.650	27,000	0.6440	1.56%
2021-07-06	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2021-07-05	0	0.640	0.640	0.650	0.630	0.650	298,800	189,828	0.6353	0.640	0.640	0.650	0.630	0.650	298,800	0.6353	-1.54%
2021-07-02	0	0.650	0.640	0.650	0.650	0.660	511,200	332,622	0.6507	0.650	0.640	0.650	0.650	0.660	511,200	0.6507	-2.99%
2021-06-30	0	0.670	0.660	0.670	0.670	0.670	10,800	7,236	0.6700	0.670	0.660	0.670	0.670	0.670	10,800	0.6700	1.52%
2021-06-29	0	0.660	0.650	0.660	0.660	0.660	304,200	200,772	0.6600	0.660	0.650	0.660	0.660	0.660	304,200	0.6600	-1.49%
2021-06-28	0	0.670	0.650	0.670	0.670	0.670	59,400	39,798	0.6700	0.670	0.650	0.670	0.670	0.670	59,400	0.6700	0.00%
2021-06-25	0	0.670	0.650	0.670	0.660	0.670	19,800	13,140	0.6636	0.670	0.650	0.670	0.660	0.670	19,800	0.6636	1.52%
2021-06-24	0	0.660	0.650	0.670	-	-	0	0	-	0.660	0.650	0.670	-	-	0	-	0.00%
2021-06-23	0	0.660	0.650	0.670	0.650	0.670	122,400	80,550	0.6581	0.660	0.650	0.670	0.650	0.670	122,400	0.6581	0.00%
2021-06-22	0	0.660	0.650	0.670	0.660	0.660	158,400	104,544	0.6600	0.660	0.650	0.670	0.660	0.660	158,400	0.6600	-2.94%
2021-06-21	0	0.680	0.660	0.680	0.660	0.680	190,800	127,764	0.6696	0.680	0.660	0.680	0.660	0.680	190,800	0.6696	1.49%
2021-06-18	0	0.670	0.660	0.670	0.660	0.670	5,400	3,600	0.6667	0.670	0.660	0.670	0.660	0.670	5,400	0.6667	1.52%
2021-06-17	0	0.660	0.660	0.680	0.660	0.680	190,800	127,764	0.6696	0.660	0.660	0.680	0.660	0.680	190,800	0.6696	0.00%
2021-06-16	0	0.660	0.660	0.680	0.660	0.680	754,200	505,080	0.6697	0.660	0.660	0.680	0.660	0.680	754,200	0.6697	0.00%
2021-06-15	0	0.660	0.660	0.680	0.660	0.690	698,400	474,372	0.6792	0.660	0.660	0.680	0.660	0.690	698,400	0.6792	-1.49%
2021-06-11	0	0.670	0.660	0.690	0.670	0.670	464,400	311,148	0.6700	0.670	0.660	0.690	0.670	0.670	464,400	0.6700	0.00%
2021-06-10	0	0.670	0.660	0.670	0.660	0.680	325,800	217,620	0.6680	0.670	0.660	0.670	0.660	0.680	325,800	0.6680	0.00%
2021-06-09	0	0.670	0.660	0.680	0.670	0.680	158,400	106,488	0.6723	0.670	0.660	0.680	0.670	0.680	158,400	0.6723	0.00%
2021-06-08	0	0.670	0.660	0.670	0.660	0.670	685,800	459,342	0.6698	0.670	0.660	0.670	0.660	0.670	685,800	0.6698	1.52%
2021-06-07	0	0.660	0.650	0.670	-	-	0	0	-	0.660	0.650	0.670	-	-	0	-	0.00%
2021-06-04	0	0.660	0.660	0.670	0.650	0.660	199,800	130,230	0.6518	0.660	0.660	0.670	0.650	0.660	199,800	0.6518	0.00%
2021-06-03	0	0.660	0.660	0.670	0.660	0.670	241,200	161,028	0.6676	0.660	0.660	0.670	0.660	0.670	241,200	0.6676	-1.49%
2021-06-02	0	0.670	0.660	0.670	0.660	0.670	3,664,800	2,450,880	0.6688	0.670	0.660	0.670	0.660	0.670	3,664,800	0.6688	0.00%
2021-06-01	0	0.670	0.670	0.680	0.670	0.670	833,400	558,378	0.6700	0.670	0.670	0.680	0.670	0.670	833,400	0.6700	0.00%
2021-05-31	0	0.670	0.660	0.680	0.660	0.670	705,600	472,698	0.6699	0.670	0.660	0.680	0.660	0.670	705,600	0.6699	-1.47%
2021-05-28	0	0.680	0.660	0.680	0.660	0.680	216,000	145,620	0.6742	0.680	0.660	0.680	0.660	0.680	216,000	0.6742	1.49%
2021-05-27	0	0.670	0.670	0.690	0.670	0.680	81,000	54,288	0.6702	0.670	0.670	0.690	0.670	0.680	81,000	0.6702	-4.29%
2021-05-26	0	0.700	0.680	0.700	0.680	0.700	153,000	105,300	0.6882	0.700	0.680	0.700	0.680	0.700	153,000	0.6882	2.94%
2021-05-25	0	0.680	0.660	0.680	0.660	0.700	144,000	96,228	0.6683	0.680	0.660	0.680	0.660	0.700	144,000	0.6683	-1.45%
2021-05-24	0	0.690	0.670	0.690	0.670	0.690	14,400	9,684	0.6725	0.690	0.670	0.690	0.670	0.690	14,400	0.6725	0.00%
2021-05-21	0	0.690	0.670	0.690	0.670	0.690	39,600	27,180	0.6864	0.690	0.670	0.690	0.670	0.690	39,600	0.6864	1.47%
2021-05-20	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2021-05-18	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2021-05-17	0	0.690	0.660	0.690	0.660	0.690	104,400	70,488	0.6752	0.690	0.660	0.690	0.660	0.690	104,400	0.6752	0.00%
2021-05-14	0	0.690	0.670	0.690	0.650	0.750	187,200	126,378	0.6751	0.690	0.670	0.690	0.650	0.750	187,200	0.6751	6.15%
2021-05-13	0	0.650	0.640	0.660	0.650	0.650	376,200	244,530	0.6500	0.650	0.640	0.660	0.650	0.650	376,200	0.6500	-2.99%
2021-05-12	0	0.670	0.650	0.670	0.670	0.670	9,000	6,030	0.6700	0.670	0.650	0.670	0.670	0.670	9,000	0.6700	0.00%
2021-05-11	0	0.670	0.660	0.670	0.650	0.670	27,000	17,622	0.6527	0.670	0.660	0.670	0.650	0.670	27,000	0.6527	0.00%
2021-05-10	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2021-05-07	0	0.670	0.660	0.670	0.670	0.670	12,600	8,442	0.6700	0.670	0.660	0.670	0.670	0.670	12,600	0.6700	0.00%
2021-05-06	0	0.670	0.650	0.670	0.650	0.680	34,200	22,590	0.6605	0.670	0.650	0.670	0.650	0.680	34,200	0.6605	0.00%
2021-05-05	0	0.670	0.670	0.680	0.660	0.660	63,000	41,580	0.6600	0.670	0.670	0.680	0.660	0.660	63,000	0.6600	0.00%
2021-05-04	0	0.670	0.660	0.670	0.660	0.680	95,600	63,738	0.6667	0.670	0.660	0.670	0.660	0.680	95,600	0.6667	-2.90%
2021-05-03	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2021-04-30	0	0.690	0.670	0.690	0.670	0.690	7,200	4,896	0.6800	0.690	0.670	0.690	0.670	0.690	7,200	0.6800	1.47%
2021-04-29	0	0.680	0.670	0.700	0.680	0.690	64,800	44,244	0.6828	0.680	0.670	0.700	0.680	0.690	64,800	0.6828	1.49%
2021-04-28	0	0.670	0.670	0.680	0.670	0.690	82,800	56,754	0.6854	0.670	0.670	0.680	0.670	0.690	82,800	0.6854	0.00%
2021-04-27	0	0.670	0.670	0.690	0.670	0.670	5,400	3,618	0.6700	0.670	0.670	0.690	0.670	0.670	5,400	0.6700	0.00%
2021-04-26	0	0.670	0.670	0.680	0.670	0.670	9,000	6,030	0.6700	0.670	0.670	0.680	0.670	0.670	9,000	0.6700	-2.90%
2021-04-23	0	0.690	0.670	0.690	0.670	0.690	41,400	28,134	0.6796	0.690	0.670	0.690	0.670	0.690	41,400	0.6796	1.47%
2021-04-22	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	0.00%
2021-04-21	0	0.680	0.680	0.690	0.680	0.690	93,600	64,548	0.6896	0.680	0.680	0.690	0.680	0.690	93,600	0.6896	-1.45%
2021-04-20	0	0.690	0.680	0.690	0.680	0.690	5,400	3,690	0.6833	0.690	0.680	0.690	0.680	0.690	5,400	0.6833	0.00%
2021-04-19	0	0.690	0.670	0.690	0.670	0.700	106,200	73,134	0.6886	0.690	0.670	0.690	0.670	0.700	106,200	0.6886	-1.43%
2021-04-16	0	0.700	0.690	0.700	0.690	0.700	300,600	207,756	0.6911	0.700	0.690	0.700	0.690	0.700	300,600	0.6911	1.45%
2021-04-15	0	0.690	0.670	0.690	0.690	0.690	5,400	3,726	0.6900	0.690	0.670	0.690	0.690	0.690	5,400	0.6900	-1.43%
2021-04-14	0	0.700	0.670	0.700	0.680	0.700	57,600	39,330	0.6828	0.700	0.670	0.700	0.680	0.700	57,600	0.6828	1.45%
2021-04-13	0	0.690	0.690	0.710	0.690	0.700	7,200	4,986	0.6925	0.690	0.690	0.710	0.690	0.700	7,200	0.6925	0.00%
2021-04-12	0	0.690	0.690	0.700	0.690	0.710	165,600	116,604	0.7041	0.690	0.690	0.700	0.690	0.710	165,600	0.7041	-1.43%
2021-04-09	0	0.700	0.680	0.700	0.700	0.700	14,400	10,080	0.7000	0.700	0.680	0.700	0.700	0.700	14,400	0.7000	1.45%
2021-04-08	0	0.690	0.690	0.700	0.660	0.690	457,200	309,870	0.6778	0.690	0.690	0.700	0.660	0.690	457,200	0.6778	1.47%
2021-04-07	0	0.680	0.670	0.680	0.650	0.720	2,070,000	1,414,494	0.6833	0.680	0.670	0.680	0.650	0.720	2,070,000	0.6833	-6.85%
2021-04-01	0	0.730	0.700	0.730	0.680	0.730	5,787,200	4,077,186	0.7045	0.730	0.700	0.730	0.680	0.730	5,787,200	0.7045	-6.41%
2021-03-31	0	0.780	0.770	0.780	0.770	0.780	563,400	439,434	0.7800	0.780	0.770	0.780	0.770	0.780	563,400	0.7800	-2.50%
2021-03-30	0	0.800	0.780	0.800	0.790	0.800	171,000	135,468	0.7922	0.800	0.780	0.800	0.790	0.800	171,000	0.7922	1.27%
2021-03-29	0	0.790	0.780	0.790	0.780	0.790	271,800	212,940	0.7834	0.790	0.780	0.790	0.780	0.790	271,800	0.7834	-1.25%
2021-03-26	0	0.800	0.790	0.810	0.780	0.800	34,200	27,252	0.7968	0.800	0.790	0.810	0.780	0.800	34,200	0.7968	2.56%
2021-03-25	0	0.780	0.780	0.790	0.780	0.790	25,200	19,692	0.7814	0.780	0.780	0.790	0.780	0.790	25,200	0.7814	-1.27%
2021-03-24	0	0.790	0.780	0.790	0.780	0.790	142,200	111,168	0.7818	0.790	0.780	0.790	0.780	0.790	142,200	0.7818	1.28%
2021-03-23	0	0.780	0.780	0.790	0.770	0.800	523,800	415,458	0.7932	0.780	0.780	0.790	0.770	0.800	523,800	0.7932	-2.50%
2021-03-22	0	0.800	0.800	0.810	0.800	0.810	169,200	136,962	0.8095	0.800	0.800	0.810	0.800	0.810	169,200	0.8095	0.00%
2021-03-19	0	0.800	0.800	0.820	0.800	0.810	4,400	3,506	0.7968	0.800	0.800	0.820	0.800	0.810	4,400	0.7968	0.00%
2021-03-18	0	0.800	0.800	0.820	0.800	0.810	77,400	62,082	0.8021	0.800	0.800	0.820	0.800	0.810	77,400	0.8021	-1.23%
2021-03-17	0	0.810	0.800	0.810	0.780	0.810	189,000	150,894	0.7984	0.810	0.800	0.810	0.780	0.810	189,000	0.7984	1.25%
2021-03-16	0	0.800	0.800	0.810	0.800	0.820	336,600	274,050	0.8142	0.800	0.800	0.810	0.800	0.820	336,600	0.8142	0.00%
2021-03-15	0	0.800	0.790	0.820	0.800	0.820	61,200	49,320	0.8059	0.800	0.790	0.820	0.800	0.820	61,200	0.8059	0.00%
2021-03-12	0	0.800	0.780	0.800	0.780	0.800	9,000	7,110	0.7900	0.800	0.780	0.800	0.780	0.800	9,000	0.7900	2.56%
2021-03-11	0	0.780	0.780	0.790	0.770	0.790	100,800	78,642	0.7802	0.780	0.780	0.790	0.770	0.790	100,800	0.7802	-1.27%
2021-03-10	0	0.790	0.790	0.810	0.790	0.800	18,000	14,238	0.7910	0.790	0.790	0.810	0.790	0.800	18,000	0.7910	-1.25%
2021-03-09	0	0.800	0.790	0.800	0.790	0.800	14,400	11,448	0.7950	0.800	0.790	0.800	0.790	0.800	14,400	0.7950	1.27%
2021-03-08	0	0.790	0.790	0.810	0.790	0.820	1,305,600	1,061,616	0.8131	0.790	0.790	0.810	0.790	0.820	1,305,600	0.8131	-1.25%
2021-03-05	0	0.800	0.790	0.800	0.760	0.810	405,000	317,268	0.7834	0.800	0.790	0.800	0.760	0.810	405,000	0.7834	0.00%
2021-03-04	0	0.800	0.780	0.800	0.770	0.800	210,600	163,656	0.7771	0.800	0.780	0.800	0.770	0.800	210,600	0.7771	2.56%
2021-03-03	0	0.780	0.770	0.780	0.760	0.780	158,400	122,220	0.7716	0.780	0.770	0.780	0.760	0.780	158,400	0.7716	1.30%
2021-03-02	0	0.770	0.770	0.780	0.750	0.770	403,200	307,368	0.7623	0.770	0.770	0.780	0.750	0.770	403,200	0.7623	-1.28%
2021-03-01	0	0.780	0.770	0.780	0.760	0.780	203,400	156,888	0.7713	0.780	0.770	0.780	0.760	0.780	203,400	0.7713	0.00%
2021-02-26	0	0.780	0.770	0.780	0.770	0.780	770,400	600,804	0.7799	0.780	0.770	0.780	0.770	0.780	770,400	0.7799	-2.50%
2021-02-25	0	0.800	0.790	0.800	0.780	0.800	286,200	227,574	0.7952	0.800	0.790	0.800	0.780	0.800	286,200	0.7952	2.56%
2021-02-24	0	0.780	0.760	0.780	0.760	0.810	1,155,600	914,742	0.7916	0.780	0.760	0.780	0.760	0.810	1,155,600	0.7916	0.00%
2021-02-23	0	0.780	0.780	0.800	0.780	0.800	433,800	344,376	0.7939	0.780	0.780	0.800	0.780	0.800	433,800	0.7939	-3.70%
2021-02-22	0	0.810	0.800	0.810	0.800	0.810	514,800	415,998	0.8081	0.810	0.800	0.810	0.800	0.810	514,800	0.8081	1.25%
2021-02-19	0	0.800	0.790	0.810	0.790	0.800	72,000	57,474	0.7983	0.800	0.790	0.810	0.790	0.800	72,000	0.7983	1.27%
2021-02-18	0	0.790	0.790	0.800	0.790	0.810	450,000	359,100	0.7980	0.790	0.790	0.800	0.790	0.810	450,000	0.7980	-1.25%
2021-02-17	0	0.800	0.790	0.800	0.780	0.800	237,600	189,630	0.7981	0.800	0.790	0.800	0.780	0.800	237,600	0.7981	0.00%
2021-02-16	0	0.800	0.790	0.800	0.780	0.810	1,166,400	925,146	0.7932	0.800	0.790	0.800	0.780	0.810	1,166,400	0.7932	2.56%
2021-02-11	0	0.780	0.780	0.790	0.760	0.780	205,200	158,958	0.7746	0.780	0.780	0.790	0.760	0.780	205,200	0.7746	2.63%
2021-02-10	0	0.760	0.760	0.770	0.760	0.780	1,150,200	885,690	0.7700	0.760	0.760	0.770	0.760	0.780	1,150,200	0.7700	-2.56%
2021-02-09	0	0.780	0.760	0.780	0.760	0.800	860,400	668,070	0.7765	0.780	0.760	0.780	0.760	0.800	860,400	0.7765	4.00%
2021-02-08	0	0.750	0.750	0.760	0.740	0.760	1,965,600	1,477,980	0.7519	0.750	0.750	0.760	0.740	0.760	1,965,600	0.7519	2.74%
2021-02-05	0	0.730	0.720	0.730	0.720	0.730	563,400	410,508	0.7286	0.730	0.720	0.730	0.720	0.730	563,400	0.7286	1.39%
2021-02-04	0	0.720	0.710	0.720	0.710	0.720	83,000	59,538	0.7173	0.720	0.710	0.720	0.710	0.720	83,000	0.7173	0.00%
2021-02-03	0	0.720	0.720	0.740	0.720	0.730	590,400	430,974	0.7300	0.720	0.720	0.740	0.720	0.730	590,400	0.7300	0.00%
2021-02-02	0	0.720	0.710	0.730	0.720	0.720	176,400	127,008	0.7200	0.720	0.710	0.730	0.720	0.720	176,400	0.7200	1.41%
2021-02-01	0	0.710	0.710	0.720	0.700	0.720	189,000	133,560	0.7067	0.710	0.710	0.720	0.700	0.720	189,000	0.7067	-1.39%
2021-01-29	0	0.720	0.710	0.730	0.720	0.730	232,200	167,346	0.7207	0.720	0.710	0.730	0.720	0.730	232,200	0.7207	0.00%
2021-01-28	0	0.720	0.710	0.720	0.710	0.730	97,200	69,930	0.7194	0.720	0.710	0.720	0.710	0.730	97,200	0.7194	-1.37%
2021-01-27	0	0.730	0.720	0.730	0.710	0.740	655,200	468,540	0.7151	0.730	0.720	0.730	0.710	0.740	655,200	0.7151	-1.35%
2021-01-26	0	0.740	0.730	0.740	0.730	0.740	9,000	6,642	0.7380	0.740	0.730	0.740	0.730	0.740	9,000	0.7380	1.37%
2021-01-25	0	0.730	0.730	0.740	0.730	0.740	163,800	120,006	0.7326	0.730	0.730	0.740	0.730	0.740	163,800	0.7326	-1.35%
2021-01-22	0	0.740	0.730	0.740	0.740	0.760	601,200	447,516	0.7444	0.740	0.730	0.740	0.740	0.760	601,200	0.7444	-3.90%
2021-01-21	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2021-01-20	0	0.770	0.750	0.770	0.740	0.790	853,200	652,572	0.7649	0.770	0.750	0.770	0.740	0.790	853,200	0.7649	5.48%
2021-01-19	0	0.730	0.730	0.740	0.720	0.750	712,800	524,880	0.7364	0.730	0.730	0.740	0.720	0.750	712,800	0.7364	1.39%
2021-01-18	0	0.720	0.720	0.730	0.710	0.720	637,200	456,426	0.7163	0.720	0.720	0.730	0.710	0.720	637,200	0.7163	0.00%
2021-01-15	0	0.720	0.720	0.730	0.720	0.730	244,800	178,398	0.7288	0.720	0.720	0.730	0.720	0.730	244,800	0.7288	-1.37%
2021-01-14	0	0.730	0.710	0.730	0.700	0.730	343,800	245,790	0.7149	0.730	0.710	0.730	0.700	0.730	343,800	0.7149	0.00%
2021-01-13	0	0.730	0.720	0.730	0.700	0.730	309,600	222,966	0.7202	0.730	0.720	0.730	0.700	0.730	309,600	0.7202	2.82%
2021-01-12	0	0.710	0.700	0.710	0.700	0.710	39,600	28,008	0.7073	0.710	0.700	0.710	0.700	0.710	39,600	0.7073	1.43%
2021-01-11	0	0.700	0.690	0.700	0.700	0.710	46,800	32,814	0.7012	0.700	0.690	0.700	0.700	0.710	46,800	0.7012	0.00%
2021-01-08	0	0.700	0.700	0.710	0.700	0.700	28,800	20,160	0.7000	0.700	0.700	0.710	0.700	0.700	28,800	0.7000	0.00%
2021-01-07	0	0.700	0.700	0.710	0.700	0.720	120,600	85,356	0.7078	0.700	0.700	0.710	0.700	0.720	120,600	0.7078	-1.41%
2021-01-06	0	0.710	0.710	0.720	0.710	0.710	32,400	23,004	0.7100	0.710	0.710	0.720	0.710	0.710	32,400	0.7100	1.43%
2021-01-05	0	0.700	0.700	0.710	0.700	0.700	16,200	11,340	0.7000	0.700	0.700	0.710	0.700	0.700	16,200	0.7000	0.00%
2021-01-04	0	0.700	0.700	0.710	0.700	0.720	259,200	181,602	0.7006	0.700	0.700	0.710	0.700	0.720	259,200	0.7006	-2.78%
2020-12-31	0	0.720	0.710	0.720	0.720	0.720	25,200	18,072	0.7171	0.720	0.710	0.720	0.720	0.720	25,200	0.7171	1.41%
2020-12-30	0	0.710	0.700	0.720	0.710	0.710	14,400	10,224	0.7100	0.710	0.700	0.720	0.710	0.710	14,400	0.7100	0.00%
2020-12-29	0	0.710	0.710	0.720	0.710	0.710	19,800	14,058	0.7100	0.710	0.710	0.720	0.710	0.710	19,800	0.7100	0.00%
2020-12-28	0	0.710	0.700	0.710	0.710	0.710	1,800	1,278	0.7100	0.710	0.700	0.710	0.710	0.710	1,800	0.7100	1.43%
2020-12-24	0	0.700	0.700	0.720	0.700	0.710	12,600	8,838	0.7014	0.700	0.700	0.720	0.700	0.710	12,600	0.7014	-1.41%
2020-12-23	0	0.710	0.710	0.720	-	-	0	0	-	0.710	0.710	0.720	-	-	0	-	0.00%
2020-12-22	0	0.710	0.710	0.720	0.710	0.710	32,400	23,004	0.7100	0.710	0.710	0.720	0.710	0.710	32,400	0.7100	0.00%
2020-12-21	0	0.710	0.710	0.720	0.710	0.720	41,400	29,754	0.7187	0.710	0.710	0.720	0.710	0.720	41,400	0.7187	-1.39%
2020-12-18	0	0.720	0.710	0.720	0.720	0.720	3,600	2,592	0.7200	0.720	0.710	0.720	0.720	0.720	3,600	0.7200	0.00%
2020-12-17	0	0.720	0.710	0.720	-	-	0	0	-	0.720	0.710	0.720	-	-	0	-	0.00%
2020-12-16	0	0.720	0.710	0.730	0.710	0.720	219,600	157,356	0.7166	0.720	0.710	0.730	0.710	0.720	219,600	0.7166	1.41%
2020-12-15	0	0.710	0.700	0.710	0.710	0.710	19,800	14,058	0.7100	0.710	0.700	0.710	0.710	0.710	19,800	0.7100	1.43%
2020-12-14	0	0.700	0.700	0.720	0.700	0.720	147,600	105,408	0.7141	0.700	0.700	0.720	0.700	0.720	147,600	0.7141	0.00%
2020-12-11	0	0.700	0.700	0.710	0.700	0.700	95,400	66,780	0.7000	0.700	0.700	0.710	0.700	0.700	95,400	0.7000	0.00%
2020-12-10	0	0.700	0.700	0.720	0.700	0.700	1,800	1,260	0.7000	0.700	0.700	0.720	0.700	0.700	1,800	0.7000	0.00%
2020-12-09	0	0.700	0.700	0.720	0.700	0.710	570,600	402,786	0.7059	0.700	0.700	0.720	0.700	0.710	570,600	0.7059	-2.78%
2020-12-08	0	0.720	0.710	0.720	0.710	0.720	140,400	101,016	0.7195	0.720	0.710	0.720	0.710	0.720	140,400	0.7195	0.00%
2020-12-07	0	0.720	0.710	0.720	0.700	0.720	63,000	45,000	0.7143	0.720	0.710	0.720	0.700	0.720	63,000	0.7143	0.00%
2020-12-04	0	0.720	0.710	0.720	0.700	0.720	918,000	645,426	0.7031	0.720	0.710	0.720	0.700	0.720	918,000	0.7031	2.86%
2020-12-03	0	0.700	0.700	0.710	0.690	0.700	574,200	401,904	0.6999	0.700	0.700	0.710	0.690	0.700	574,200	0.6999	0.00%
2020-12-02	0	0.700	0.700	0.710	0.690	0.700	228,600	159,462	0.6976	0.700	0.700	0.710	0.690	0.700	228,600	0.6976	0.00%
2020-12-01	0	0.700	0.690	0.710	0.690	0.710	225,000	157,374	0.6994	0.700	0.690	0.710	0.690	0.710	225,000	0.6994	0.00%
2020-11-30	0	0.700	0.700	0.710	0.700	0.710	235,800	165,600	0.7023	0.700	0.700	0.710	0.700	0.710	235,800	0.7023	0.00%
2020-11-27	0	0.700	0.690	0.700	0.690	0.700	46,800	32,598	0.6965	0.700	0.690	0.700	0.690	0.700	46,800	0.6965	1.45%
2020-11-26	0	0.690	0.690	0.710	0.690	0.700	253,800	175,698	0.6923	0.690	0.690	0.710	0.690	0.700	253,800	0.6923	0.00%
2020-11-25	0	0.690	0.690	0.700	0.690	0.700	433,800	303,048	0.6986	0.690	0.690	0.700	0.690	0.700	433,800	0.6986	0.00%
2020-11-24	0	0.690	0.680	0.690	0.680	0.690	202,600	139,691	0.6895	0.690	0.680	0.690	0.680	0.690	202,600	0.6895	1.47%
2020-11-23	0	0.680	0.680	0.700	0.680	0.710	932,400	647,910	0.6949	0.680	0.680	0.700	0.680	0.710	932,400	0.6949	-2.86%
2020-11-20	0	0.700	0.700	0.710	0.690	0.700	118,800	83,106	0.6995	0.700	0.700	0.710	0.690	0.700	118,800	0.6995	-1.41%
2020-11-19	0	0.710	0.690	0.700	0.690	0.710	165,600	115,992	0.7004	0.710	0.690	0.700	0.690	0.710	165,600	0.7004	1.43%
2020-11-18	0	0.700	0.700	0.710	0.690	0.710	194,400	136,026	0.6997	0.700	0.700	0.710	0.690	0.710	194,400	0.6997	0.00%
2020-11-17	0	0.700	0.700	0.720	0.690	0.720	775,800	548,262	0.7067	0.700	0.700	0.720	0.690	0.720	775,800	0.7067	-4.11%
2020-11-16	0	0.730	0.730	0.740	0.700	0.730	2,820,600	1,976,868	0.7009	0.730	0.730	0.740	0.700	0.730	2,820,600	0.7009	0.00%
2020-11-13	0	0.730	0.730	0.740	0.720	0.730	7,200	5,202	0.7225	0.730	0.730	0.740	0.720	0.730	7,200	0.7225	0.00%
2020-11-12	0	0.730	0.730	0.740	0.690	0.750	673,200	495,342	0.7358	0.730	0.730	0.740	0.690	0.750	673,200	0.7358	-1.35%
2020-11-11	0	0.740	0.740	0.760	0.730	0.760	127,800	95,814	0.7497	0.740	0.740	0.760	0.730	0.760	127,800	0.7497	1.37%
2020-11-10	0	0.730	0.730	0.740	0.730	0.730	55,800	40,734	0.7300	0.730	0.730	0.740	0.730	0.730	55,800	0.7300	-1.35%
2020-11-09	0	0.740	0.730	0.740	0.700	0.730	460,800	329,130	0.7143	0.740	0.730	0.740	0.700	0.730	460,800	0.7143	7.25%
2020-11-06	0	0.690	0.690	0.700	0.680	0.740	2,165,400	1,524,402	0.7040	0.690	0.690	0.700	0.680	0.740	2,165,400	0.7040	-10.39%
2020-11-05	0	0.770	0.740	0.770	0.740	0.810	210,600	158,004	0.7503	0.770	0.740	0.770	0.740	0.810	210,600	0.7503	-2.53%
2020-11-04	0	0.790	0.730	0.790	0.790	0.790	1,800	1,422	0.7900	0.790	0.730	0.790	0.790	0.790	1,800	0.7900	5.33%
2020-11-03	0	0.750	0.730	0.780	0.750	0.870	36,000	27,270	0.7575	0.750	0.730	0.780	0.750	0.870	36,000	0.7575	0.00%
2020-11-02	0	0.750	0.740	0.750	-	-	0	0	-	0.750	0.740	0.750	-	-	0	-	0.00%
2020-10-30	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2020-10-29	0	0.750	0.730	0.750	0.710	0.750	414,000	297,972	0.7197	0.750	0.730	0.750	0.710	0.750	414,000	0.7197	-1.32%
2020-10-28	0	0.760	0.750	0.780	-	-	0	0	-	0.760	0.750	0.780	-	-	0	-	0.00%
2020-10-27	0	0.760	0.760	0.780	0.760	0.760	12,600	9,576	0.7600	0.760	0.760	0.780	0.760	0.760	12,600	0.7600	0.00%
2020-10-23	0	0.760	0.750	0.760	0.760	0.760	91,800	69,768	0.7600	0.760	0.750	0.760	0.760	0.760	91,800	0.7600	-2.56%
2020-10-22	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2020-10-21	0	0.780	0.770	0.780	0.750	0.780	57,600	43,848	0.7613	0.780	0.770	0.780	0.750	0.780	57,600	0.7613	2.63%
2020-10-20	0	0.760	0.750	0.770	0.760	0.760	1,800	1,368	0.7600	0.760	0.750	0.770	0.760	0.760	1,800	0.7600	1.33%
2020-10-19	0	0.750	0.750	0.770	0.750	0.780	72,000	54,198	0.7528	0.750	0.750	0.770	0.750	0.780	72,000	0.7528	0.00%
2020-10-16	0	0.750	0.750	0.780	0.740	0.770	82,800	62,586	0.7559	0.750	0.750	0.780	0.740	0.770	82,800	0.7559	-1.32%
2020-10-15	0	0.760	0.760	0.780	0.760	0.810	160,200	124,398	0.7765	0.760	0.760	0.780	0.760	0.810	160,200	0.7765	-1.30%
2020-10-14	0	0.770	0.750	0.770	0.740	0.770	190,800	144,342	0.7565	0.770	0.750	0.770	0.740	0.770	190,800	0.7565	1.32%
2020-10-12	0	0.760	0.740	0.760	0.750	0.780	68,400	52,560	0.7684	0.760	0.740	0.760	0.750	0.780	68,400	0.7684	1.33%
2020-10-09	0	0.750	0.740	0.750	0.750	0.760	35,800	27,108	0.7572	0.750	0.740	0.750	0.750	0.760	35,800	0.7572	-2.60%
2020-10-08	0	0.770	0.750	0.770	0.740	0.790	433,800	329,238	0.7590	0.770	0.750	0.770	0.740	0.790	433,800	0.7590	4.05%
2020-10-07	0	0.740	0.730	0.740	0.740	0.740	14,400	10,656	0.7400	0.740	0.730	0.740	0.740	0.740	14,400	0.7400	-1.33%
2020-10-06	0	0.750	0.730	0.760	0.730	0.750	36,000	26,964	0.7490	0.750	0.730	0.760	0.730	0.750	36,000	0.7490	2.74%
2020-10-05	0	0.730	0.730	0.760	-	-	0	0	-	0.730	0.730	0.760	-	-	0	-	0.00%
2020-09-30	0	0.730	0.720	0.750	0.720	0.770	147,600	108,396	0.7344	0.730	0.720	0.750	0.720	0.770	147,600	0.7344	0.00%
2020-09-29	0	0.730	0.730	0.740	0.730	0.730	180,000	131,400	0.7300	0.730	0.730	0.740	0.730	0.730	180,000	0.7300	-1.35%
2020-09-28	0	0.740	0.730	0.740	0.730	0.740	39,600	29,286	0.7395	0.740	0.730	0.740	0.730	0.740	39,600	0.7395	0.00%
2020-09-25	0	0.740	0.740	0.770	0.730	0.730	50,400	36,792	0.7300	0.740	0.740	0.770	0.730	0.730	50,400	0.7300	0.00%
2020-09-24	0	0.740	0.730	0.760	0.710	0.740	356,400	257,418	0.7223	0.740	0.730	0.760	0.710	0.740	356,400	0.7223	-3.90%
2020-09-23	0	0.770	0.760	0.780	0.760	0.790	106,200	83,538	0.7866	0.770	0.760	0.780	0.760	0.790	106,200	0.7866	1.32%
2020-09-22	0	0.760	0.740	0.790	0.760	0.780	135,000	103,680	0.7680	0.760	0.740	0.790	0.760	0.780	135,000	0.7680	-2.56%
2020-09-21	0	0.780	0.780	0.800	0.770	0.790	309,600	241,830	0.7811	0.780	0.780	0.800	0.770	0.790	309,600	0.7811	-1.27%
2020-09-18	0	0.790	0.780	0.800	0.780	0.800	106,200	83,898	0.7900	0.790	0.780	0.800	0.780	0.800	106,200	0.7900	0.00%
2020-09-17	0	0.790	0.790	0.800	0.780	0.800	568,800	449,082	0.7895	0.790	0.790	0.800	0.780	0.800	568,800	0.7895	-1.25%
2020-09-16	0	0.800	0.790	0.810	0.800	0.800	10,800	8,640	0.8000	0.800	0.790	0.810	0.800	0.800	10,800	0.8000	0.00%
2020-09-15	0	0.800	0.800	0.810	0.790	0.800	288,000	228,636	0.7939	0.800	0.800	0.810	0.790	0.800	288,000	0.7939	0.00%
2020-09-14	0	0.800	0.800	0.810	0.800	0.820	253,800	204,966	0.8076	0.800	0.800	0.810	0.800	0.820	253,800	0.8076	1.27%
2020-09-11	0	0.790	0.790	0.800	0.770	0.800	151,200	118,944	0.7867	0.790	0.790	0.800	0.770	0.800	151,200	0.7867	0.00%
2020-09-10	0	0.790	0.790	0.800	0.760	0.800	444,600	351,288	0.7901	0.790	0.790	0.800	0.760	0.800	444,600	0.7901	5.33%
2020-09-09	0	0.750	0.750	0.770	0.750	0.770	68,400	51,894	0.7587	0.750	0.750	0.770	0.750	0.770	68,400	0.7587	-2.60%
2020-09-08	0	0.770	0.770	0.780	0.740	0.820	1,179,000	914,292	0.7755	0.770	0.770	0.780	0.740	0.820	1,179,000	0.7755	6.94%
2020-09-07	0	0.720	0.720	0.740	0.720	0.740	86,400	63,072	0.7300	0.720	0.720	0.740	0.720	0.740	86,400	0.7300	0.00%
2020-09-04	0	0.720	0.720	0.740	0.720	0.740	579,600	421,308	0.7269	0.720	0.720	0.740	0.720	0.740	579,600	0.7269	-1.37%
2020-09-03	0	0.730	0.730	0.740	0.720	0.740	138,600	100,800	0.7273	0.730	0.730	0.740	0.720	0.740	138,600	0.7273	0.00%
2020-09-02	0	0.730	0.730	0.750	0.720	0.750	246,600	181,098	0.7344	0.730	0.730	0.750	0.720	0.750	246,600	0.7344	1.39%
2020-09-01	0	0.720	0.720	0.740	0.720	0.750	457,200	337,212	0.7376	0.720	0.720	0.740	0.720	0.750	457,200	0.7376	0.00%
2020-08-31	0	0.720	0.720	0.750	0.720	0.750	536,400	393,300	0.7332	0.720	0.720	0.750	0.720	0.750	536,400	0.7332	-4.00%
2020-08-28	0	0.750	0.750	0.760	0.740	0.800	862,200	652,590	0.7569	0.750	0.750	0.760	0.740	0.800	862,200	0.7569	-2.60%
2020-08-27	0	0.770	0.760	0.770	0.760	0.800	313,200	239,868	0.7659	0.770	0.760	0.770	0.760	0.800	313,200	0.7659	-6.10%
2020-08-26	0	0.820	0.800	0.820	0.790	0.860	300,600	246,240	0.8192	0.820	0.800	0.820	0.790	0.860	300,600	0.8192	-3.53%
2020-08-25	0	0.850	0.830	0.850	0.810	0.850	243,000	200,322	0.8244	0.850	0.830	0.850	0.810	0.850	243,000	0.8244	2.41%
2020-08-24	0	0.830	0.820	0.830	0.800	0.840	736,200	605,718	0.8228	0.830	0.820	0.830	0.800	0.840	736,200	0.8228	5.06%
2020-08-21	0	0.790	0.790	0.800	0.750	0.820	1,589,400	1,243,836	0.7826	0.790	0.790	0.800	0.750	0.820	1,589,400	0.7826	6.76%
2020-08-20	0	0.740	0.730	0.740	0.730	0.740	171,000	125,190	0.7321	0.740	0.730	0.740	0.730	0.740	171,000	0.7321	1.37%
2020-08-19	0	0.730	0.730	0.750	0.730	0.730	93,600	68,328	0.7300	0.730	0.730	0.750	0.730	0.730	93,600	0.7300	-1.35%
2020-08-18	0	0.740	0.740	0.750	0.720	0.750	1,162,800	854,550	0.7349	0.740	0.740	0.750	0.720	0.750	1,162,800	0.7349	1.37%
2020-08-17	0	0.730	0.720	0.730	0.700	0.730	1,672,200	1,183,068	0.7075	0.730	0.720	0.730	0.700	0.730	1,672,200	0.7075	4.29%
2020-08-14	0	0.700	0.700	0.720	0.690	0.760	2,370,600	1,698,642	0.7165	0.700	0.700	0.720	0.690	0.760	2,370,600	0.7165	6.06%
2020-08-13	0	0.660	0.640	0.660	0.640	0.660	754,200	483,282	0.6408	0.660	0.640	0.660	0.640	0.660	754,200	0.6408	0.00%
2020-08-12	0	0.660	0.640	0.670	0.660	0.660	3,600	2,376	0.6600	0.660	0.640	0.670	0.660	0.660	3,600	0.6600	-1.49%
2020-08-11	0	0.670	0.640	0.670	0.670	0.670	99,000	66,330	0.6700	0.670	0.640	0.670	0.670	0.670	99,000	0.6700	4.69%
2020-08-10	0	0.640	0.640	0.660	0.620	0.670	118,800	77,490	0.6523	0.640	0.640	0.660	0.620	0.670	118,800	0.6523	0.00%
2020-08-07	0	0.640	0.640	0.680	0.640	0.640	54,000	34,560	0.6400	0.640	0.640	0.680	0.640	0.640	54,000	0.6400	-3.03%
2020-08-06	0	0.660	0.640	0.670	0.650	0.660	237,600	155,718	0.6554	0.660	0.640	0.670	0.650	0.660	237,600	0.6554	0.00%
2020-08-05	0	0.660	0.660	0.680	0.660	0.680	158,400	104,688	0.6609	0.660	0.660	0.680	0.660	0.680	158,400	0.6609	-5.71%
2020-08-04	0	0.700	0.680	0.700	0.700	0.710	77,000	54,078	0.7023	0.700	0.680	0.700	0.700	0.710	77,000	0.7023	2.94%
2020-08-03	0	0.680	0.680	0.690	0.640	0.700	142,200	95,112	0.6689	0.680	0.680	0.690	0.640	0.700	142,200	0.6689	7.94%
2020-07-31	0	0.630	0.630	0.650	0.630	0.650	144,000	92,160	0.6400	0.630	0.630	0.650	0.630	0.650	144,000	0.6400	0.00%
2020-07-30	0	0.630	0.630	0.670	0.630	0.650	181,800	118,134	0.6498	0.630	0.630	0.670	0.630	0.650	181,800	0.6498	-3.08%
2020-07-29	0	0.650	0.630	0.650	0.630	0.650	50,400	32,724	0.6493	0.650	0.630	0.650	0.630	0.650	50,400	0.6493	0.00%
2020-07-28	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2020-07-27	0	0.650	0.620	0.650	0.640	0.650	102,600	66,564	0.6488	0.650	0.620	0.650	0.640	0.650	102,600	0.6488	3.17%
2020-07-24	0	0.630	0.630	0.640	0.610	0.690	1,945,800	1,226,898	0.6305	0.630	0.630	0.640	0.610	0.690	1,945,800	0.6305	-10.00%
2020-07-23	0	0.700	0.680	0.700	0.700	0.710	23,400	16,398	0.7008	0.700	0.680	0.700	0.700	0.710	23,400	0.7008	0.00%
2020-07-22	0	0.700	0.680	0.700	0.700	0.710	19,800	13,878	0.7009	0.700	0.680	0.700	0.700	0.710	19,800	0.7009	0.00%
2020-07-21	0	0.700	0.680	0.700	0.700	0.700	5,400	3,780	0.7000	0.700	0.680	0.700	0.700	0.700	5,400	0.7000	0.00%
2020-07-20	0	0.700	0.680	0.700	0.670	0.700	126,000	85,914	0.6819	0.700	0.680	0.700	0.670	0.700	126,000	0.6819	0.00%
2020-07-17	0	0.700	0.680	0.700	0.680	0.700	12,600	8,748	0.6943	0.700	0.680	0.700	0.680	0.700	12,600	0.6943	2.94%
2020-07-16	0	0.680	0.680	0.700	0.680	0.700	115,200	79,398	0.6892	0.680	0.680	0.700	0.680	0.700	115,200	0.6892	-2.86%
2020-07-15	0	0.700	0.700	0.720	0.700	0.710	30,600	21,528	0.7035	0.700	0.700	0.720	0.700	0.710	30,600	0.7035	-2.78%
2020-07-14	0	0.720	0.700	0.730	0.710	0.720	214,200	153,594	0.7171	0.720	0.700	0.730	0.710	0.720	214,200	0.7171	2.86%
2020-07-13	0	0.700	0.690	0.720	0.670	0.710	180,000	122,364	0.6798	0.700	0.690	0.720	0.670	0.710	180,000	0.6798	0.00%
2020-07-10	0	0.700	0.690	0.710	0.680	0.720	320,800	223,692	0.6973	0.700	0.690	0.710	0.680	0.720	320,800	0.6973	-1.41%
2020-07-09	0	0.710	0.710	0.720	0.670	0.710	230,400	161,730	0.7020	0.710	0.710	0.720	0.670	0.710	230,400	0.7020	-1.39%
2020-07-08	0	0.720	0.710	0.720	0.710	0.730	385,200	276,912	0.7189	0.720	0.710	0.720	0.710	0.730	385,200	0.7189	0.00%
2020-07-07	0	0.720	0.700	0.720	0.720	0.750	419,400	305,136	0.7276	0.720	0.700	0.720	0.720	0.750	419,400	0.7276	0.00%
2020-07-06	0	0.720	0.710	0.720	0.680	0.720	327,600	231,138	0.7055	0.720	0.710	0.720	0.680	0.720	327,600	0.7055	5.88%
2020-07-03	0	0.680	0.680	0.690	0.680	0.680	1,800	1,224	0.6800	0.680	0.680	0.690	0.680	0.680	1,800	0.6800	3.03%
2020-07-02	0	0.660	0.660	0.690	0.660	0.660	55,800	36,828	0.6600	0.660	0.660	0.690	0.660	0.660	55,800	0.6600	-1.49%
2020-06-30	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	0.00%
2020-06-29	0	0.670	0.670	0.700	0.670	0.700	25,200	16,938	0.6721	0.670	0.670	0.700	0.670	0.700	25,200	0.6721	0.00%
2020-06-26	0	0.670	0.670	0.710	0.660	0.690	46,800	31,518	0.6735	0.670	0.670	0.710	0.660	0.690	46,800	0.6735	-2.90%
2020-06-24	0	0.690	0.680	0.690	0.690	0.690	59,400	40,986	0.6900	0.690	0.680	0.690	0.690	0.690	59,400	0.6900	0.00%
2020-06-23	0	0.690	0.690	0.710	0.680	0.720	28,800	19,890	0.6906	0.690	0.690	0.710	0.680	0.720	28,800	0.6906	-1.43%
2020-06-22	0	0.700	0.680	0.700	0.680	0.720	108,000	74,160	0.6867	0.700	0.680	0.700	0.680	0.720	108,000	0.6867	4.51%
2020-06-19	0	0.730	0.710	0.740	0.710	0.730	111,600	81,180	0.7274	0.670	0.651	0.679	0.651	0.670	121,630	0.6674	2.82%
2020-06-18	0	0.710	0.710	0.730	0.700	0.710	19,800	13,950	0.7045	0.651	0.651	0.670	0.642	0.651	21,580	0.6464	1.43%
2020-06-17	0	0.700	0.700	0.720	0.690	0.710	55,800	39,384	0.7058	0.642	0.642	0.661	0.633	0.651	60,815	0.6476	-2.78%
2020-06-16	0	0.720	0.720	0.730	0.640	0.720	48,600	34,020	0.7000	0.661	0.661	0.670	0.587	0.661	52,968	0.6423	1.41%
2020-06-15	0	0.710	0.710	0.730	0.700	0.700	14,400	10,080	0.7000	0.651	0.651	0.670	0.642	0.642	15,694	0.6423	-2.74%
2020-06-12	0	0.730	0.700	0.730	-	-	0	0	-	0.670	0.642	0.670	-	-	0	-	0.00%
2020-06-11	0	0.730	0.700	0.730	-	-	0	0	-	0.670	0.642	0.670	-	-	0	-	0.00%
2020-06-10	0	0.730	0.700	0.740	0.700	0.730	140,400	102,420	0.7295	0.670	0.642	0.679	0.642	0.670	153,019	0.6693	2.82%
2020-06-09	0	0.710	0.700	0.710	0.690	0.720	864,000	605,808	0.7012	0.651	0.642	0.651	0.633	0.661	941,654	0.6433	-2.74%
2020-06-08	0	0.730	0.710	0.740	0.700	0.730	306,000	215,748	0.7051	0.670	0.651	0.679	0.642	0.670	333,503	0.6469	-1.35%
2020-06-05	0	0.740	0.710	0.750	0.710	0.740	55,800	40,050	0.7177	0.679	0.651	0.688	0.651	0.679	60,815	0.6586	1.37%
2020-06-04	0	0.730	0.720	0.730	0.720	0.730	93,600	68,022	0.7267	0.670	0.661	0.670	0.661	0.670	102,013	0.6668	2.82%
2020-06-03	0	0.710	0.710	0.740	-	-	0	0	-	0.651	0.651	0.679	-	-	0	-	2.90%
2020-06-02	0	0.690	0.690	0.700	0.680	0.700	12,600	8,766	0.6957	0.633	0.633	0.642	0.624	0.642	13,732	0.6383	1.47%
2020-06-01	0	0.680	0.670	0.700	0.670	0.680	210,600	141,354	0.6712	0.624	0.615	0.642	0.615	0.624	229,528	0.6158	-1.45%
2020-05-29	0	0.690	0.690	0.720	0.680	0.690	10,800	7,362	0.6817	0.633	0.633	0.661	0.624	0.633	11,771	0.6255	1.47%
2020-05-28	0	0.680	0.680	0.690	0.680	0.690	82,800	56,322	0.6802	0.624	0.624	0.633	0.624	0.633	90,242	0.6241	0.00%
2020-05-27	0	0.680	0.680	0.700	0.680	0.710	73,800	50,508	0.6844	0.624	0.624	0.642	0.624	0.651	80,433	0.6280	-4.23%
2020-05-26	0	0.710	0.700	0.710	0.710	0.720	25,200	17,928	0.7114	0.651	0.642	0.651	0.651	0.661	27,465	0.6528	-1.39%
2020-05-25	0	0.720	0.710	0.730	0.720	0.720	1,800	1,296	0.7200	0.661	0.651	0.670	0.661	0.661	1,962	0.6606	1.41%
2020-05-22	0	0.710	0.710	0.730	0.710	0.720	172,800	122,958	0.7116	0.651	0.651	0.670	0.651	0.661	188,331	0.6529	-4.05%
2020-05-21	0	0.740	0.730	0.750	0.720	0.740	498,600	363,978	0.7300	0.679	0.670	0.688	0.661	0.679	543,413	0.6698	-1.33%
2020-05-20	0	0.750	0.720	0.750	-	-	0	0	-	0.688	0.661	0.688	-	-	0	-	0.00%
2020-05-19	0	0.750	0.740	0.750	0.740	0.750	18,000	13,482	0.7490	0.688	0.679	0.688	0.679	0.688	19,618	0.6872	0.00%
2020-05-18	0	0.750	0.720	0.750	0.710	0.750	81,000	59,526	0.7349	0.688	0.661	0.688	0.651	0.688	88,280	0.6743	4.17%
2020-05-15	0	0.720	0.710	0.720	0.720	0.720	1,800	1,296	0.7200	0.661	0.651	0.661	0.661	0.661	1,962	0.6606	1.41%
2020-05-14	0	0.710	0.710	0.720	0.700	0.700	1,800	1,260	0.7000	0.651	0.651	0.661	0.642	0.642	1,962	0.6423	1.43%
2020-05-13	0	0.700	0.700	0.720	0.700	0.700	3,600	2,520	0.7000	0.642	0.642	0.661	0.642	0.642	3,924	0.6423	-2.78%
2020-05-12	0	0.720	0.720	0.730	0.710	0.710	21,600	15,336	0.7100	0.661	0.661	0.670	0.651	0.651	23,541	0.6514	4.35%
2020-05-11	0	0.690	0.690	0.730	0.680	0.750	113,400	81,720	0.7206	0.633	0.633	0.670	0.624	0.688	123,592	0.6612	-5.48%
2020-05-08	0	0.730	0.720	0.730	0.710	0.740	72,000	52,272	0.7260	0.670	0.661	0.670	0.651	0.679	78,471	0.6661	-1.35%
2020-05-07	0	0.740	0.720	0.740	0.740	0.750	19,800	14,796	0.7473	0.679	0.661	0.679	0.679	0.688	21,580	0.6856	-1.33%
2020-05-06	0	0.750	0.730	0.750	0.730	0.750	5,400	3,996	0.7400	0.688	0.670	0.688	0.670	0.688	5,885	0.6790	1.35%
2020-05-05	0	0.740	0.720	0.740	0.740	0.740	93,600	69,264	0.7400	0.679	0.661	0.679	0.679	0.679	102,013	0.6790	0.00%
2020-05-04	0	0.740	0.710	0.740	-	-	0	0	-	0.679	0.651	0.679	-	-	0	-	-1.33%
2020-04-29	0	0.750	0.710	0.750	0.730	0.770	102,600	78,642	0.7665	0.688	0.651	0.688	0.670	0.707	111,821	0.7033	5.63%
2020-04-28	0	0.710	0.710	0.720	0.690	0.730	93,600	66,690	0.7125	0.651	0.651	0.661	0.633	0.670	102,013	0.6537	-2.74%
2020-04-27	0	0.730	0.700	0.730	0.710	0.730	115,200	82,224	0.7138	0.670	0.642	0.670	0.651	0.670	125,554	0.6549	2.82%
2020-04-24	0	0.710	0.710	0.730	0.710	0.710	70,200	49,842	0.7100	0.651	0.651	0.670	0.651	0.651	76,509	0.6514	-2.74%
2020-04-23	0	0.730	0.710	0.740	0.730	0.740	14,400	10,530	0.7313	0.670	0.651	0.679	0.670	0.679	15,694	0.6709	2.82%
2020-04-22	0	0.710	0.700	0.710	0.710	0.710	27,000	19,170	0.7100	0.651	0.642	0.651	0.651	0.651	29,427	0.6514	0.00%
2020-04-21	0	0.710	0.700	0.740	0.710	0.740	72,000	51,264	0.7120	0.651	0.642	0.679	0.651	0.679	78,471	0.6533	0.00%
2020-04-20	0	0.710	0.710	0.740	0.710	0.710	18,000	12,780	0.7100	0.651	0.651	0.679	0.651	0.651	19,618	0.6514	-2.74%
2020-04-17	0	0.730	0.720	0.730	0.730	0.730	3,800	2,748	0.7232	0.670	0.661	0.670	0.670	0.670	4,142	0.6635	1.39%
2020-04-16	0	0.720	0.720	0.740	0.720	0.730	140,400	101,106	0.7201	0.661	0.661	0.679	0.661	0.670	153,019	0.6607	-1.37%
2020-04-15	0	0.730	0.710	0.740	0.730	0.730	82,800	60,444	0.7300	0.670	0.651	0.679	0.670	0.670	90,242	0.6698	-1.35%
2020-04-14	0	0.740	0.730	0.760	0.710	0.750	104,400	77,382	0.7412	0.679	0.670	0.697	0.651	0.688	113,783	0.6801	4.23%
2020-04-09	0	0.710	0.700	0.710	0.710	0.710	77,400	54,954	0.7100	0.651	0.642	0.651	0.651	0.651	84,357	0.6514	0.00%
2020-04-08	0	0.710	0.710	0.720	0.700	0.700	14,400	10,080	0.7000	0.651	0.651	0.661	0.642	0.642	15,694	0.6423	1.43%
2020-04-07	0	0.700	0.690	0.700	0.700	0.720	12,600	9,036	0.7171	0.642	0.633	0.642	0.642	0.661	13,732	0.6580	-1.41%
2020-04-06	0	0.710	0.690	0.710	-	-	0	0	-	0.651	0.633	0.651	-	-	0	-	-1.39%
2020-04-03	0	0.720	0.680	0.730	0.660	0.730	12,600	8,676	0.6886	0.661	0.624	0.670	0.606	0.670	13,732	0.6318	-1.37%
2020-04-02	0	0.730	0.710	0.730	0.720	0.730	19,800	14,382	0.7264	0.670	0.651	0.670	0.661	0.670	21,580	0.6665	4.29%
2020-04-01	0	0.700	0.700	0.720	0.700	0.780	113,572,800	90,833,454	0.7998	0.642	0.642	0.661	0.642	0.716	123,780,448	0.7338	-12.50%
2020-03-31	0	0.800	0.710	0.800	0.700	0.800	264,600	187,344	0.7080	0.734	0.651	0.734	0.642	0.734	288,382	0.6496	6.67%
2020-03-30	0	0.750	0.700	0.750	0.660	0.790	27,000	19,818	0.7340	0.688	0.642	0.688	0.606	0.725	29,427	0.6735	1.35%
2020-03-27	0	0.740	0.680	0.740	0.700	0.780	1,009,800	720,072	0.7131	0.679	0.624	0.679	0.642	0.716	1,100,558	0.6543	-3.90%
2020-03-26	0	0.770	0.710	0.780	0.750	0.770	7,200	5,436	0.7550	0.707	0.651	0.716	0.688	0.707	7,847	0.6927	4.05%
2020-03-25	0	0.740	0.720	0.740	0.740	0.740	3,600	2,664	0.7400	0.679	0.661	0.679	0.679	0.679	3,924	0.6790	-3.90%
2020-03-24	0	0.770	0.700	0.770	0.770	0.780	5,400	4,176	0.7733	0.707	0.642	0.707	0.707	0.716	5,885	0.7096	13.24%
2020-03-23	0	0.680	0.650	0.750	0.650	0.680	358,200	236,736	0.6609	0.624	0.596	0.688	0.596	0.624	390,394	0.6064	-2.86%
2020-03-20	0	0.700	0.670	0.700	0.700	0.700	1,800	1,260	0.7000	0.642	0.615	0.642	0.642	0.642	1,962	0.6423	6.06%
2020-03-19	0	0.660	0.660	0.700	0.610	0.690	298,800	194,112	0.6496	0.606	0.606	0.642	0.560	0.633	325,655	0.5961	-8.33%
2020-03-18	0	0.720	0.700	0.720	0.690	0.720	147,600	102,024	0.6912	0.661	0.642	0.661	0.633	0.661	160,866	0.6342	2.86%
2020-03-17	0	0.700	0.690	0.720	0.680	0.730	48,600	34,020	0.7000	0.642	0.633	0.661	0.624	0.670	52,968	0.6423	-1.41%
2020-03-16	0	0.710	0.710	0.730	0.710	0.740	106,200	76,572	0.7210	0.651	0.651	0.670	0.651	0.679	115,745	0.6616	-1.39%
2020-03-13	0	0.720	0.730	0.740	0.720	0.750	246,600	180,018	0.7300	0.661	0.670	0.679	0.661	0.688	268,764	0.6698	-5.26%
2020-03-12	0	0.760	0.760	0.780	0.760	0.800	286,200	221,148	0.7727	0.697	0.697	0.716	0.697	0.734	311,923	0.7090	-6.17%
2020-03-11	0	0.810	0.790	0.810	0.810	0.810	12,600	10,206	0.8100	0.743	0.725	0.743	0.743	0.743	13,732	0.7432	0.00%
2020-03-10	0	0.810	0.790	0.810	0.790	0.810	61,200	48,924	0.7994	0.743	0.725	0.743	0.725	0.743	66,701	0.7335	0.00%
2020-03-09	0	0.810	0.790	0.810	0.790	0.810	5,400	4,338	0.8033	0.743	0.725	0.743	0.725	0.743	5,885	0.7371	0.00%
2020-03-06	0	0.810	0.790	0.820	0.800	0.810	68,400	54,774	0.8008	0.743	0.725	0.752	0.734	0.743	74,548	0.7348	-1.22%
2020-03-05	0	0.820	0.810	0.830	0.790	0.820	95,400	77,706	0.8145	0.752	0.743	0.762	0.725	0.752	103,974	0.7474	2.50%
2020-03-04	0	0.800	0.790	0.800	0.800	0.830	91,800	74,088	0.8071	0.734	0.725	0.734	0.734	0.762	100,051	0.7405	-2.44%
2020-03-03	0	0.820	0.820	0.830	0.810	0.820	131,400	107,640	0.8192	0.752	0.752	0.762	0.743	0.752	143,210	0.7516	2.50%
2020-03-02	0	0.800	0.790	0.800	0.790	0.820	75,600	60,516	0.8005	0.734	0.725	0.734	0.725	0.752	82,395	0.7345	1.27%
2020-02-28	0	0.790	0.790	0.800	0.780	0.820	262,800	208,710	0.7942	0.725	0.725	0.734	0.716	0.752	286,420	0.7287	-3.66%
2020-02-27	0	0.820	0.800	0.820	-	-	0	0	-	0.752	0.734	0.752	-	-	0	-	0.00%
2020-02-26	0	0.820	0.800	0.820	0.790	0.820	73,800	59,454	0.8056	0.752	0.734	0.752	0.725	0.752	80,433	0.7392	1.23%
2020-02-25	0	0.810	0.800	0.810	0.780	0.860	2,469,600	1,993,464	0.8072	0.743	0.734	0.743	0.716	0.789	2,691,562	0.7406	-2.41%
2020-02-24	0	0.830	0.820	0.830	0.810	0.850	228,200	188,144	0.8245	0.762	0.752	0.762	0.743	0.780	248,710	0.7565	-1.19%
2020-02-21	0	0.840	0.820	0.840	0.820	0.880	642,600	546,966	0.8512	0.771	0.752	0.771	0.752	0.807	700,355	0.7810	1.20%
2020-02-20	0	0.830	0.810	0.830	0.810	0.830	5,400	4,446	0.8233	0.762	0.743	0.762	0.743	0.762	5,885	0.7554	0.00%
2020-02-19	0	0.830	0.810	0.840	0.820	0.830	55,800	46,278	0.8294	0.762	0.743	0.771	0.752	0.762	60,815	0.7610	-1.19%
2020-02-18	0	0.840	0.820	0.840	0.800	0.840	124,200	100,692	0.8107	0.771	0.752	0.771	0.734	0.771	135,363	0.7439	3.70%
2020-02-17	0	0.810	0.810	0.840	0.800	0.850	790,200	646,146	0.8177	0.743	0.743	0.771	0.734	0.780	861,221	0.7503	-3.57%
2020-02-14	0	0.840	0.820	0.840	0.820	0.840	32,400	26,784	0.8267	0.771	0.752	0.771	0.752	0.771	35,312	0.7585	0.00%
2020-02-13	0	0.840	0.820	0.840	0.820	0.840	5,400	4,482	0.8300	0.771	0.752	0.771	0.752	0.771	5,885	0.7616	1.20%
2020-02-12	0	0.830	0.820	0.840	0.820	0.830	131,400	107,766	0.8201	0.762	0.752	0.771	0.752	0.762	143,210	0.7525	1.22%
2020-02-11	0	0.820	0.820	0.830	0.800	0.820	532,800	436,014	0.8183	0.752	0.752	0.762	0.734	0.752	580,687	0.7509	-1.20%
2020-02-10	0	0.830	0.810	0.830	0.800	0.830	39,600	32,076	0.8100	0.762	0.743	0.762	0.734	0.762	43,159	0.7432	1.22%
2020-02-07	0	0.820	0.820	0.840	0.810	0.820	444,600	363,708	0.8181	0.752	0.752	0.771	0.743	0.752	484,560	0.7506	0.00%
2020-02-06	0	0.820	0.820	0.830	0.800	0.850	455,400	375,786	0.8252	0.752	0.752	0.762	0.734	0.780	496,330	0.7571	-2.38%
2020-02-05	0	0.840	0.820	0.840	0.840	0.850	36,000	30,312	0.8420	0.771	0.752	0.771	0.771	0.780	39,236	0.7726	0.00%
2020-02-04	0	0.840	0.820	0.840	0.800	0.840	239,400	192,762	0.8052	0.771	0.752	0.771	0.734	0.771	260,917	0.7388	3.70%
2020-02-03	0	0.810	0.810	0.820	0.790	0.820	10,800	8,730	0.8083	0.743	0.743	0.752	0.725	0.752	11,771	0.7417	0.00%
2020-01-31	0	0.810	0.800	0.820	0.800	0.840	615,600	495,918	0.8056	0.743	0.734	0.752	0.734	0.771	670,929	0.7392	-1.22%
2020-01-30	0	0.820	0.800	0.860	0.810	0.880	230,400	189,774	0.8237	0.752	0.734	0.789	0.743	0.807	251,108	0.7557	-1.20%
2020-01-29	0	0.830	0.810	0.840	0.830	0.850	261,000	219,150	0.8397	0.762	0.743	0.771	0.762	0.780	284,458	0.7704	-3.49%
2020-01-24	0	0.860	0.850	0.880	0.840	0.860	46,800	39,780	0.8500	0.789	0.780	0.807	0.771	0.789	51,006	0.7799	0.00%
2020-01-23	0	0.860	0.850	0.880	0.860	0.860	23,400	20,124	0.8600	0.789	0.780	0.807	0.789	0.789	25,503	0.7891	0.00%
2020-01-22	0	0.860	0.850	0.880	0.840	0.880	10,800	9,360	0.8667	0.789	0.780	0.807	0.771	0.807	11,771	0.7952	-2.27%
2020-01-21	0	0.880	0.850	0.880	0.860	0.880	163,800	141,300	0.8626	0.807	0.780	0.807	0.789	0.807	178,522	0.7915	0.00%
2020-01-20	0	0.880	0.870	0.880	0.870	0.880	82,800	72,216	0.8722	0.807	0.798	0.807	0.798	0.807	90,242	0.8002	2.33%
2020-01-17	0	0.860	0.860	0.880	0.860	0.880	39,600	34,182	0.8632	0.789	0.789	0.807	0.789	0.807	43,159	0.7920	-2.27%
2020-01-16	0	0.880	0.870	0.880	0.880	0.880	46,800	41,184	0.8800	0.807	0.798	0.807	0.807	0.807	51,006	0.8074	0.00%
2020-01-15	0	0.880	0.860	0.890	-	-	800	664	0.8300	0.807	0.789	0.817	-	-	872	0.7616	0.00%
2020-01-14	0	0.880	0.870	0.890	-	-	0	0	-	0.807	0.798	0.817	-	-	0	-	0.00%
2020-01-13	0	0.880	0.860	0.900	0.870	0.880	93,600	82,080	0.8769	0.807	0.789	0.826	0.798	0.807	102,013	0.8046	0.00%
2020-01-10	0	0.880	0.870	0.890	0.860	0.880	23,400	20,484	0.8754	0.807	0.798	0.817	0.789	0.807	25,503	0.8032	1.15%
2020-01-09	0	0.870	0.870	0.880	0.860	0.860	1,800	1,548	0.8600	0.798	0.798	0.807	0.789	0.789	1,962	0.7891	-1.14%
2020-01-08	0	0.880	0.860	0.900	0.880	0.880	9,000	7,920	0.8800	0.807	0.789	0.826	0.807	0.807	9,809	0.8074	-2.22%
2020-01-07	0	0.900	0.880	0.900	0.880	0.900	109,800	97,920	0.8918	0.826	0.807	0.826	0.807	0.826	119,669	0.8183	1.12%
2020-01-06	0	0.890	0.870	0.900	0.870	0.900	68,400	60,102	0.8787	0.817	0.798	0.826	0.798	0.826	74,548	0.8062	2.30%
2020-01-03	0	0.870	0.860	0.870	0.860	0.890	432,000	382,482	0.8854	0.798	0.789	0.798	0.789	0.817	470,827	0.8124	-1.14%
2020-01-02	0	0.880	0.880	0.890	0.860	0.890	275,400	243,090	0.8827	0.807	0.807	0.817	0.789	0.817	300,152	0.8099	0.00%
2019-12-31	0	0.880	0.880	0.890	0.860	0.920	954,000	851,238	0.8923	0.807	0.807	0.817	0.789	0.844	1,039,743	0.8187	6.02%
2019-12-30	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2019-12-27	0	0.830	0.820	0.840	0.830	0.840	889,200	739,818	0.8320	0.762	0.752	0.771	0.762	0.771	969,119	0.7634	-1.19%
2019-12-24	0	0.840	0.840	0.850	0.830	0.830	1,800	1,494	0.8300	0.771	0.771	0.780	0.762	0.762	1,962	0.7616	1.20%
2019-12-23	0	0.830	0.820	0.830	0.830	0.830	165,600	137,448	0.8300	0.762	0.752	0.762	0.762	0.762	180,484	0.7616	-1.19%
2019-12-20	0	0.840	0.830	0.860	0.840	0.840	88,200	74,088	0.8400	0.771	0.762	0.789	0.771	0.771	96,127	0.7707	0.00%
2019-12-19	0	0.840	0.830	0.840	0.840	0.840	5,400	4,536	0.8400	0.771	0.762	0.771	0.771	0.771	5,885	0.7707	-1.18%
2019-12-18	0	0.850	0.830	0.850	0.830	0.850	477,000	396,648	0.8315	0.780	0.762	0.780	0.762	0.780	519,872	0.7630	1.19%
2019-12-17	0	0.840	0.840	0.860	0.830	0.860	360,000	302,166	0.8394	0.771	0.771	0.789	0.762	0.789	392,356	0.7701	1.20%
2019-12-16	0	0.830	0.830	0.850	0.810	0.880	637,200	534,546	0.8389	0.762	0.762	0.780	0.743	0.807	694,470	0.7697	1.22%
2019-12-13	0	0.820	0.810	0.840	0.800	0.840	430,200	353,124	0.8208	0.752	0.743	0.771	0.734	0.771	468,865	0.7531	-1.20%
2019-12-12	0	0.830	0.830	0.860	0.820	0.870	934,200	778,914	0.8338	0.762	0.762	0.789	0.752	0.798	1,018,164	0.7650	-1.19%
2019-12-11	0	0.840	0.840	0.880	0.840	0.880	433,800	371,574	0.8566	0.771	0.771	0.807	0.771	0.807	472,789	0.7859	-2.33%
2019-12-10	0	0.860	0.850	0.880	0.860	0.880	237,600	205,020	0.8629	0.789	0.780	0.807	0.789	0.807	258,955	0.7917	-1.15%
2019-12-09	0	0.870	0.870	0.880	0.860	0.870	16,200	14,004	0.8644	0.798	0.798	0.807	0.789	0.798	17,656	0.7932	-1.14%
2019-12-06	0	0.880	0.860	0.880	0.850	0.880	282,600	244,494	0.8652	0.807	0.789	0.807	0.780	0.807	307,999	0.7938	1.15%
2019-12-05	0	0.870	0.870	0.880	0.870	0.870	5,400	4,698	0.8700	0.798	0.798	0.807	0.798	0.798	5,885	0.7983	0.00%
2019-12-04	0	0.870	0.860	0.890	0.870	0.900	79,200	68,958	0.8707	0.798	0.789	0.817	0.798	0.826	86,318	0.7989	0.00%
2019-12-03	0	0.870	0.870	0.880	0.870	0.890	111,600	99,000	0.8871	0.798	0.798	0.807	0.798	0.817	121,630	0.8139	-2.25%
2019-12-02	0	0.890	0.880	0.890	0.880	0.910	93,600	83,448	0.8915	0.817	0.807	0.817	0.807	0.835	102,013	0.8180	2.30%
2019-11-29	0	0.870	0.870	0.890	0.870	0.870	127,800	111,186	0.8700	0.798	0.798	0.817	0.798	0.798	139,286	0.7983	-3.33%
2019-11-28	0	0.900	0.880	0.900	0.850	0.900	192,600	169,110	0.8780	0.826	0.807	0.826	0.780	0.826	209,910	0.8056	5.88%
2019-11-27	0	0.850	0.840	0.850	0.850	0.900	214,200	183,726	0.8577	0.780	0.771	0.780	0.780	0.826	233,452	0.7870	-3.41%
2019-11-26	0	0.880	0.860	0.900	0.860	0.880	250,200	216,756	0.8663	0.807	0.789	0.826	0.789	0.807	272,687	0.7949	-1.12%
2019-11-25	0	0.890	0.860	0.890	0.890	0.920	52,200	46,890	0.8983	0.817	0.789	0.817	0.817	0.844	56,892	0.8242	0.00%
2019-11-22	0	0.890	0.840	0.890	0.840	0.910	100,800	84,798	0.8413	0.817	0.771	0.817	0.771	0.835	109,860	0.7719	4.71%
2019-11-21	0	0.850	0.850	0.920	0.840	0.870	403,200	343,404	0.8517	0.780	0.780	0.844	0.771	0.798	439,439	0.7815	-2.30%
2019-11-20	0	0.870	0.870	0.910	0.870	0.880	23,400	20,448	0.8738	0.798	0.798	0.835	0.798	0.807	25,503	0.8018	-5.43%
2019-11-19	0	0.920	0.880	0.920	0.880	0.920	5,400	4,896	0.9067	0.844	0.807	0.844	0.807	0.844	5,885	0.8319	4.55%
2019-11-18	0	0.880	0.860	0.880	0.860	0.900	84,600	74,214	0.8772	0.807	0.789	0.807	0.789	0.826	92,204	0.8049	-2.22%
2019-11-15	0	0.900	0.860	0.920	-	-	0	0	-	0.826	0.789	0.844	-	-	0	-	0.00%
2019-11-14	0	0.900	0.880	0.900	-	-	0	0	-	0.826	0.807	0.826	-	-	0	-	-2.17%
2019-11-13	0	0.920	0.890	0.920	0.920	0.920	16,200	14,904	0.9200	0.844	0.817	0.844	0.844	0.844	17,656	0.8441	0.00%
2019-11-12	0	0.920	0.880	0.920	0.880	0.920	97,200	85,824	0.8830	0.844	0.807	0.844	0.807	0.844	105,936	0.8101	2.22%
2019-11-11	0	0.900	0.840	0.920	0.900	0.900	3,600	3,240	0.9000	0.826	0.771	0.844	0.826	0.826	3,924	0.8258	0.00%
2019-11-08	0	0.900	0.900	0.930	0.900	0.900	3,600	3,240	0.9000	0.826	0.826	0.853	0.826	0.826	3,924	0.8258	0.00%
2019-11-07	0	0.900	0.900	0.920	0.900	0.910	81,000	73,026	0.9016	0.826	0.826	0.844	0.826	0.835	88,280	0.8272	0.00%
2019-11-06	0	0.900	0.900	0.920	0.900	0.930	244,800	220,374	0.9002	0.826	0.826	0.844	0.826	0.853	266,802	0.8260	0.00%
2019-11-05	0	0.900	0.900	0.930	0.900	0.930	108,000	100,386	0.9295	0.826	0.826	0.853	0.826	0.853	117,707	0.8528	0.00%
2019-11-04	0	0.900	0.900	0.930	0.880	0.900	66,600	59,220	0.8892	0.826	0.826	0.853	0.807	0.826	72,586	0.8159	1.12%
2019-11-01	0	0.890	0.890	0.900	0.890	0.910	81,000	73,386	0.9060	0.817	0.817	0.826	0.817	0.835	88,280	0.8313	-4.30%
2019-10-31	0	0.930	0.900	0.930	0.900	0.930	10,800	9,828	0.9100	0.853	0.826	0.853	0.826	0.853	11,771	0.8350	0.00%
2019-10-30	0	0.930	0.890	0.930	0.900	0.930	127,800	115,128	0.9008	0.853	0.817	0.853	0.826	0.853	139,286	0.8266	3.33%
2019-10-29	0	0.900	0.900	0.940	0.900	0.930	37,800	34,146	0.9033	0.826	0.826	0.862	0.826	0.853	41,197	0.8288	-2.17%
2019-10-28	0	0.920	0.900	0.920	0.920	0.920	48,600	44,712	0.9200	0.844	0.826	0.844	0.844	0.844	52,968	0.8441	2.22%
2019-10-25	0	0.900	0.900	0.930	-	-	0	0	-	0.826	0.826	0.853	-	-	0	-	0.00%
2019-10-24	0	0.900	0.900	0.930	0.900	0.900	5,400	4,860	0.9000	0.826	0.826	0.853	0.826	0.826	5,885	0.8258	-4.26%
2019-10-23	0	0.940	0.910	0.940	0.900	0.940	12,600	11,700	0.9286	0.862	0.835	0.862	0.826	0.862	13,732	0.8520	0.00%
2019-10-22	0	0.940	0.890	0.940	0.890	0.940	19,800	18,216	0.9200	0.862	0.817	0.862	0.817	0.862	21,580	0.8441	3.30%
2019-10-21	0	0.910	0.900	0.940	0.900	0.950	169,200	155,376	0.9183	0.835	0.826	0.862	0.826	0.872	184,407	0.8426	1.11%
2019-10-18	0	0.900	0.890	0.900	0.890	0.900	263,000	235,950	0.8971	0.826	0.817	0.826	0.817	0.826	286,638	0.8232	-2.17%
2019-10-17	0	0.920	0.920	0.950	0.890	0.950	16,200	14,796	0.9133	0.844	0.844	0.872	0.817	0.872	17,656	0.8380	-3.16%
2019-10-16	0	0.950	0.900	0.950	-	-	0	0	-	0.872	0.826	0.872	-	-	0	-	-1.04%
2019-10-15	0	0.960	0.920	0.970	-	-	0	0	-	0.881	0.844	0.890	-	-	0	-	0.00%
2019-10-14	0	0.960	0.910	0.960	0.960	0.960	1,800	1,728	0.9600	0.881	0.835	0.881	0.881	0.881	1,962	0.8808	5.49%
2019-10-11	0	0.910	0.900	0.940	0.910	0.940	172,800	158,760	0.9188	0.835	0.826	0.862	0.835	0.862	188,331	0.8430	1.11%
2019-10-10	0	0.900	0.890	0.970	0.890	0.930	158,400	144,828	0.9143	0.826	0.817	0.890	0.817	0.853	172,637	0.8389	-7.22%
2019-10-09	0	0.970	0.900	0.970	-	-	0	0	-	0.890	0.826	0.890	-	-	0	-	0.00%
2019-10-08	0	0.970	0.930	0.970	0.970	0.970	3,600	3,492	0.9700	0.890	0.853	0.890	0.890	0.890	3,924	0.8900	0.00%
2019-10-04	0	0.970	0.900	0.970	-	-	0	0	-	0.890	0.826	0.890	-	-	0	-	0.00%
2019-10-03	0	0.970	0.900	0.970	-	-	0	0	-	0.890	0.826	0.890	-	-	0	-	0.00%
2019-10-02	0	0.970	0.910	0.970	-	-	0	0	-	0.890	0.835	0.890	-	-	0	-	0.00%
2019-09-30	0	0.970	0.920	0.970	0.890	0.980	8,600	7,990	0.9291	0.890	0.844	0.890	0.817	0.899	9,373	0.8525	1.04%
2019-09-27	0	0.960	0.890	0.960	-	-	600	528	0.8800	0.881	0.817	0.881	-	-	654	0.8074	-1.03%
2019-09-26	0	0.970	0.930	0.970	0.970	0.970	5,400	5,238	0.9700	0.890	0.853	0.890	0.890	0.890	5,885	0.8900	4.30%
2019-09-25	0	0.930	0.930	0.970	0.930	0.970	43,200	41,346	0.9571	0.853	0.853	0.890	0.853	0.890	47,083	0.8782	-4.12%
2019-09-24	0	0.970	0.920	0.970	0.920	0.970	163,800	154,710	0.9445	0.890	0.844	0.890	0.844	0.890	178,522	0.8666	1.04%
2019-09-23	0	0.960	0.930	0.960	-	-	0	0	-	0.881	0.853	0.881	-	-	0	-	0.00%
2019-09-20	0	0.960	0.930	0.970	-	-	0	0	-	0.881	0.853	0.890	-	-	0	-	0.00%
2019-09-19	0	0.960	0.900	0.960	-	-	0	0	-	0.881	0.826	0.881	-	-	0	-	0.00%
2019-09-18	0	0.960	0.910	0.970	0.950	1.010	7,200	6,966	0.9675	0.881	0.835	0.890	0.872	0.927	7,847	0.8877	1.05%
2019-09-17	0	0.950	0.900	0.950	0.900	0.950	153,000	137,880	0.9012	0.872	0.826	0.872	0.826	0.872	166,751	0.8269	-2.06%
2019-09-16	0	0.970	0.910	0.970	0.970	0.980	3,600	3,510	0.9750	0.890	0.835	0.890	0.890	0.899	3,924	0.8946	1.04%
2019-09-13	0	0.960	0.920	0.960	0.940	1.000	126,000	123,930	0.9836	0.881	0.844	0.881	0.862	0.918	137,325	0.9025	-1.03%
2019-09-12	0	0.970	0.920	0.970	0.920	0.990	54,000	50,274	0.9310	0.890	0.844	0.890	0.844	0.908	58,853	0.8542	1.04%
2019-09-11	0	0.960	0.910	0.960	0.930	0.970	122,400	115,056	0.9400	0.881	0.835	0.881	0.853	0.890	133,401	0.8625	4.35%
2019-09-10	0	0.920	0.910	0.920	0.890	0.920	77,400	70,038	0.9049	0.844	0.835	0.844	0.817	0.844	84,357	0.8303	2.22%
2019-09-09	0	0.900	0.900	0.920	0.890	0.950	829,800	762,012	0.9183	0.826	0.826	0.844	0.817	0.872	904,380	0.8426	-5.26%
2019-09-06	0	0.950	0.910	0.950	0.910	0.950	18,000	16,776	0.9320	0.872	0.835	0.872	0.835	0.872	19,618	0.8551	0.00%
2019-09-05	0	0.950	0.900	0.950	0.940	0.950	95,400	89,730	0.9406	0.872	0.826	0.872	0.862	0.872	103,974	0.8630	1.06%
2019-09-04	0	0.940	0.900	0.940	0.930	0.950	100,800	94,428	0.9368	0.862	0.826	0.862	0.853	0.872	109,860	0.8595	1.08%
2019-09-03	0	0.930	0.890	0.940	-	-	0	0	-	0.853	0.817	0.862	-	-	0	-	0.00%
2019-09-02	0	0.930	0.900	0.940	0.880	0.950	75,600	69,192	0.9152	0.853	0.826	0.862	0.807	0.872	82,395	0.8398	3.33%
2019-08-30	0	0.900	0.900	0.910	0.850	0.910	105,800	94,962	0.8976	0.826	0.826	0.835	0.780	0.835	115,309	0.8235	2.27%
2019-08-29	0	0.880	0.850	0.890	0.820	0.900	75,600	67,086	0.8874	0.807	0.780	0.817	0.752	0.826	82,395	0.8142	-4.35%
2019-08-28	0	0.920	0.910	0.950	0.920	0.960	9,000	8,352	0.9280	0.844	0.835	0.872	0.844	0.881	9,809	0.8515	-2.13%
2019-08-27	0	0.940	0.940	0.970	0.940	0.950	70,200	66,348	0.9451	0.862	0.862	0.890	0.862	0.872	76,509	0.8672	0.00%
2019-08-26	0	0.940	0.940	0.960	0.920	0.960	33,400	31,142	0.9324	0.862	0.862	0.881	0.844	0.881	36,402	0.8555	-3.09%
2019-08-23	0	0.970	0.950	0.970	0.970	0.980	14,400	14,004	0.9725	0.890	0.872	0.890	0.890	0.899	15,694	0.8923	0.00%
2019-08-22	0	0.970	0.950	0.980	0.970	0.970	1,800	1,746	0.9700	0.890	0.872	0.899	0.890	0.890	1,962	0.8900	2.11%
2019-08-21	0	0.950	0.950	0.980	0.950	1.010	79,200	76,608	0.9673	0.872	0.872	0.899	0.872	0.927	86,318	0.8875	-2.06%
2019-08-20	0	0.970	0.950	0.970	0.950	1.070	23,400	23,382	0.9992	0.890	0.872	0.890	0.872	0.982	25,503	0.9168	-3.00%
2019-08-19	0	1.000	0.930	1.000	1.050	1.050	1,800	1,890	1.0500	0.918	0.853	0.918	0.963	0.963	1,962	0.9634	3.09%
2019-08-16	0	0.970	0.890	0.980	0.970	0.990	54,000	52,506	0.9723	0.890	0.817	0.899	0.890	0.908	58,853	0.8921	0.00%
2019-08-15	0	0.970	0.900	0.970	-	-	0	0	-	0.890	0.826	0.890	-	-	0	-	0.00%
2019-08-14	0	0.970	0.940	0.970	0.940	0.980	48,600	45,990	0.9463	0.890	0.862	0.890	0.862	0.899	52,968	0.8683	2.11%
2019-08-13	0	0.950	0.870	0.950	0.950	0.950	19,800	18,810	0.9500	0.872	0.798	0.872	0.872	0.872	21,580	0.8717	-3.06%
2019-08-12	0	0.980	0.910	0.980	0.990	0.990	1,800	1,782	0.9900	0.899	0.835	0.899	0.908	0.908	1,962	0.9084	2.08%
2019-08-09	0	0.960	0.920	0.960	0.970	1.000	16,200	16,092	0.9933	0.881	0.844	0.881	0.890	0.918	17,656	0.9114	0.00%
2019-08-08	0	0.960	0.920	0.960	0.940	0.970	5,400	5,166	0.9567	0.881	0.844	0.881	0.862	0.890	5,885	0.8778	2.13%
2019-08-07	0	0.940	0.920	0.950	0.930	0.940	28,800	27,018	0.9381	0.862	0.844	0.872	0.853	0.862	31,388	0.8608	2.17%
2019-08-06	0	0.920	0.890	0.920	0.900	0.960	194,400	180,360	0.9278	0.844	0.817	0.844	0.826	0.881	211,872	0.8513	0.00%
2019-08-05	0	0.920	0.900	0.950	0.910	0.930	167,400	154,350	0.9220	0.844	0.826	0.872	0.835	0.853	182,446	0.8460	-1.08%
2019-08-02	0	0.930	0.930	0.950	0.920	0.950	228,600	216,162	0.9456	0.853	0.853	0.872	0.844	0.872	249,146	0.8676	-3.12%
2019-08-01	0	0.960	0.960	0.980	0.960	0.970	52,200	50,292	0.9634	0.881	0.881	0.899	0.881	0.890	56,892	0.8840	-1.03%
2019-07-31	0	0.970	0.950	0.970	0.950	1.030	126,000	125,280	0.9943	0.890	0.872	0.890	0.872	0.945	137,325	0.9123	1.04%
2019-07-30	0	0.960	0.950	0.980	0.960	0.980	68,400	65,952	0.9642	0.881	0.872	0.899	0.881	0.899	74,548	0.8847	1.05%
2019-07-29	0	0.950	0.950	0.960	0.950	0.960	83,600	80,214	0.9595	0.872	0.872	0.881	0.872	0.881	91,114	0.8804	-1.04%
2019-07-26	0	0.960	0.960	0.980	0.960	0.980	90,000	87,750	0.9750	0.881	0.881	0.899	0.881	0.899	98,089	0.8946	1.05%
2019-07-25	0	0.950	0.950	0.980	0.950	0.980	46,800	44,982	0.9612	0.872	0.872	0.899	0.872	0.899	51,006	0.8819	-4.04%
2019-07-24	0	0.990	0.980	0.990	0.970	1.000	63,000	62,028	0.9846	0.908	0.899	0.908	0.890	0.918	68,662	0.9034	1.02%
2019-07-23	0	0.980	0.960	0.980	0.960	0.980	43,200	42,174	0.9763	0.899	0.881	0.899	0.881	0.899	47,083	0.8957	2.08%
2019-07-22	0	0.960	0.960	0.970	0.940	0.970	46,800	44,514	0.9512	0.881	0.881	0.890	0.862	0.890	51,006	0.8727	0.00%
2019-07-19	0	0.960	0.960	0.970	0.950	0.980	64,800	62,406	0.9631	0.881	0.881	0.890	0.872	0.899	70,624	0.8836	0.00%
2019-07-18	0	0.960	0.950	0.970	0.950	0.960	142,200	136,494	0.9599	0.881	0.872	0.890	0.872	0.881	154,981	0.8807	0.00%
2019-07-17	0	0.960	0.960	0.980	0.960	0.960	10,800	10,368	0.9600	0.881	0.881	0.899	0.881	0.881	11,771	0.8808	0.00%
2019-07-16	0	0.960	0.960	0.980	0.950	1.000	69,400	67,626	0.9744	0.881	0.881	0.899	0.872	0.918	75,638	0.8941	-1.03%
2019-07-15	0	0.970	0.970	0.990	0.970	0.990	122,400	119,844	0.9791	0.890	0.890	0.908	0.890	0.908	133,401	0.8984	2.11%
2019-07-12	0	0.950	0.950	0.970	0.940	0.960	63,000	60,210	0.9557	0.872	0.872	0.890	0.862	0.881	68,662	0.8769	-1.04%
2019-07-11	0	0.960	0.960	0.990	0.940	1.060	149,400	146,070	0.9777	0.881	0.881	0.908	0.862	0.973	162,828	0.8971	1.05%
2019-07-10	0	0.950	0.930	0.950	0.930	0.960	162,000	150,984	0.9320	0.872	0.853	0.872	0.853	0.881	176,560	0.8551	1.06%
2019-07-09	0	0.940	0.930	0.950	-	-	0	0	-	0.862	0.853	0.872	-	-	0	-	0.00%
2019-07-08	0	0.940	0.940	0.950	0.930	0.960	136,800	128,484	0.9392	0.862	0.862	0.872	0.853	0.881	149,095	0.8618	-3.09%
2019-07-05	0	0.970	0.960	0.970	0.960	0.980	99,000	96,858	0.9784	0.890	0.881	0.890	0.881	0.899	107,898	0.8977	0.00%
2019-07-04	0	0.970	0.950	0.980	0.950	0.980	46,800	44,928	0.9600	0.890	0.872	0.899	0.872	0.899	51,006	0.8808	2.11%
2019-07-03	0	0.950	0.950	0.960	0.940	0.960	149,400	142,812	0.9559	0.872	0.872	0.881	0.862	0.881	162,828	0.8771	-3.06%
2019-07-02	0	0.980	0.960	0.980	0.980	1.000	225,000	221,220	0.9832	0.899	0.881	0.899	0.899	0.918	245,222	0.9021	3.16%
2019-06-28	0	0.950	0.950	0.970	0.940	0.940	1,800	1,692	0.9400	0.872	0.872	0.890	0.862	0.862	1,962	0.8625	-1.04%
2019-06-27	0	0.960	0.950	0.980	0.950	0.960	32,400	30,906	0.9539	0.881	0.872	0.899	0.872	0.881	35,312	0.8752	0.00%
2019-06-26	0	0.960	0.940	0.960	0.950	0.960	124,200	118,152	0.9513	0.881	0.862	0.881	0.872	0.881	135,363	0.8729	1.05%
2019-06-25	0	0.950	0.930	0.950	0.920	0.950	88,200	82,098	0.9308	0.872	0.853	0.872	0.844	0.872	96,127	0.8541	4.40%
2019-06-24	0	0.910	0.910	0.970	0.910	0.980	158,400	151,416	0.9559	0.835	0.835	0.890	0.835	0.899	172,637	0.8771	-6.19%
2019-06-21	0	0.970	0.950	0.970	0.970	0.970	81,000	78,570	0.9700	0.890	0.872	0.890	0.890	0.890	88,280	0.8900	0.00%
2019-06-20	0	0.970	0.970	0.980	0.950	0.970	203,400	195,372	0.9605	0.890	0.890	0.899	0.872	0.890	221,681	0.8813	4.30%
2019-06-19	0	0.930	0.930	0.960	0.930	0.970	313,200	292,986	0.9355	0.853	0.853	0.881	0.853	0.890	341,350	0.8583	-3.12%
2019-06-18	0	0.960	0.940	0.960	0.920	0.960	50,400	46,980	0.9321	0.881	0.862	0.881	0.844	0.881	54,930	0.8553	2.13%
2019-06-17	0	0.940	0.920	0.950	0.920	1.000	61,200	58,212	0.9512	0.862	0.844	0.872	0.844	0.918	66,701	0.8727	0.00%
2019-06-14	0	0.940	0.920	0.950	0.920	0.950	88,200	81,738	0.9267	0.862	0.844	0.872	0.844	0.872	96,127	0.8503	-1.05%
2019-06-13	0	0.950	0.940	0.950	0.940	0.950	59,400	55,998	0.9427	0.872	0.862	0.872	0.862	0.872	64,739	0.8650	0.00%
2019-06-12	0	0.950	0.930	0.950	0.950	0.970	79,200	76,248	0.9627	0.872	0.853	0.872	0.872	0.890	86,318	0.8833	-3.06%
2019-06-11	0	0.980	0.970	1.020	0.970	0.980	19,800	19,332	0.9764	0.899	0.890	0.936	0.890	0.899	21,580	0.8958	-2.00%
2019-06-10	0	1.000	0.980	1.000	0.970	1.000	66,600	65,250	0.9797	0.918	0.899	0.918	0.890	0.918	72,586	0.8989	3.09%
2019-06-06	0	0.970	0.950	0.970	0.950	0.970	10,800	10,332	0.9567	0.890	0.872	0.890	0.872	0.890	11,771	0.8778	2.11%
2019-06-05	0	0.950	0.950	0.970	0.950	1.000	180,000	174,672	0.9704	0.872	0.872	0.890	0.872	0.918	196,178	0.8904	1.31%
2019-06-04	0	1.030	1.020	1.040	1.000	1.030	201,600	207,468	1.0291	0.860	0.852	0.869	0.835	0.860	241,347	0.8596	0.00%
2019-06-03	0	1.030	1.020	1.050	1.020	1.030	59,400	61,164	1.0297	0.860	0.852	0.877	0.852	0.860	71,111	0.8601	0.00%
2019-05-31	0	1.030	1.010	1.030	1.030	1.050	57,600	59,598	1.0347	0.860	0.844	0.860	0.860	0.877	68,956	0.8643	0.00%
2019-05-30	0	1.030	1.010	1.050	1.020	1.040	178,200	183,600	1.0303	0.860	0.844	0.877	0.852	0.869	213,333	0.8606	0.98%
2019-05-29	0	1.020	1.000	1.030	0.970	1.020	374,400	366,300	0.9784	0.852	0.835	0.860	0.810	0.852	448,215	0.8172	2.00%
2019-05-28	0	1.000	0.990	1.000	0.990	1.020	624,600	626,706	1.0034	0.835	0.827	0.835	0.827	0.852	747,744	0.8381	0.00%
2019-05-27	0	1.000	0.990	1.000	1.000	1.010	88,200	88,416	1.0024	0.835	0.827	0.835	0.835	0.844	105,589	0.8374	-0.99%
2019-05-24	0	1.010	1.000	1.010	0.990	1.010	1,252,800	1,243,278	0.9924	0.844	0.835	0.844	0.827	0.844	1,499,798	0.8290	0.00%
2019-05-23	0	1.010	1.000	1.010	1.000	1.070	2,343,600	2,380,212	1.0156	0.844	0.835	0.844	0.835	0.894	2,805,657	0.8484	0.00%
2019-05-22	0	1.010	1.010	1.030	1.010	1.060	1,062,000	1,085,364	1.0220	0.844	0.844	0.860	0.844	0.885	1,271,380	0.8537	-1.94%
2019-05-21	0	1.030	1.030	1.060	1.010	1.060	1,022,400	1,043,784	1.0209	0.860	0.860	0.885	0.844	0.885	1,223,973	0.8528	-3.74%
2019-05-20	0	1.070	1.040	1.070	1.060	1.080	59,400	63,396	1.0673	0.894	0.869	0.894	0.885	0.902	71,111	0.8915	-0.93%
2019-05-17	0	1.080	1.070	1.100	1.060	1.090	1,125,000	1,195,290	1.0625	0.902	0.894	0.919	0.885	0.910	1,346,801	0.8875	-2.70%
2019-05-16	0	1.110	1.070	1.120	1.080	1.120	315,000	343,188	1.0895	0.927	0.894	0.936	0.902	0.936	377,104	0.9101	0.91%
2019-05-15	0	1.100	1.100	1.130	1.100	1.130	246,600	271,998	1.1030	0.919	0.919	0.944	0.919	0.944	295,219	0.9213	-1.79%
2019-05-14	0	1.120	1.100	1.120	1.100	1.130	190,800	213,426	1.1186	0.936	0.919	0.936	0.919	0.944	228,418	0.9344	-0.88%
2019-05-10	0	1.130	1.100	1.130	1.120	1.130	82,800	93,348	1.1274	0.944	0.919	0.944	0.936	0.944	99,125	0.9417	2.73%
2019-05-09	0	1.100	1.080	1.100	1.100	1.110	19,800	21,816	1.1018	0.919	0.902	0.919	0.919	0.927	23,704	0.9204	-2.65%
2019-05-08	0	1.130	1.100	1.130	1.060	1.160	844,200	946,746	1.1215	0.944	0.919	0.944	0.885	0.969	1,010,640	0.9368	2.73%
2019-05-07	0	1.100	1.090	1.130	1.080	1.200	2,062,800	2,351,160	1.1398	0.919	0.910	0.944	0.902	1.002	2,469,495	0.9521	1.85%
2019-05-06	0	1.080	1.080	1.100	1.070	1.120	1,393,200	1,505,520	1.0806	0.902	0.902	0.919	0.894	0.936	1,667,879	0.9027	-0.92%
2019-05-03	0	1.090	1.100	1.140	1.080	1.120	545,400	595,260	1.0914	0.910	0.919	0.952	0.902	0.936	652,929	0.9117	-1.80%
2019-05-02	0	1.110	1.100	1.130	1.100	1.140	692,800	773,442	1.1164	0.927	0.919	0.944	0.919	0.952	829,390	0.9325	-5.93%
2019-04-30	0	1.180	1.150	1.180	1.160	1.180	338,400	394,758	1.1665	0.986	0.961	0.986	0.969	0.986	405,118	0.9744	-0.84%
2019-04-29	0	1.190	1.160	1.190	-	-	0	0	-	0.994	0.969	0.994	-	-	0	-	0.00%
2019-04-26	0	1.190	1.180	1.190	1.180	1.200	23,400	27,702	1.1838	0.994	0.986	0.994	0.986	1.002	28,013	0.9889	0.85%
2019-04-25	0	1.180	1.180	1.190	1.170	1.220	664,200	787,068	1.1850	0.986	0.986	0.994	0.977	1.019	795,152	0.9898	-0.84%
2019-04-24	0	1.190	1.190	1.220	1.180	1.240	1,004,000	1,213,024	1.2082	0.994	0.994	1.019	0.986	1.036	1,201,945	1.0092	0.85%
2019-04-23	0	1.180	1.180	1.200	1.160	1.240	638,000	772,486	1.2108	0.986	0.986	1.002	0.969	1.036	763,786	1.0114	1.72%
2019-04-18	0	1.160	1.160	1.170	1.140	1.210	1,569,000	1,820,623	1.1604	0.969	0.969	0.977	0.952	1.011	1,878,339	0.9693	-4.13%
2019-04-17	0	1.210	1.210	1.230	1.200	1.250	725,400	884,232	1.2190	1.011	1.011	1.027	1.002	1.044	868,418	1.0182	-1.63%
2019-04-16	0	1.230	1.230	1.250	1.220	1.260	917,400	1,127,184	1.2287	1.027	1.027	1.044	1.019	1.052	1,098,272	1.0263	0.00%
2019-04-15	0	1.230	1.220	1.240	1.230	1.300	536,400	672,732	1.2542	1.027	1.019	1.036	1.027	1.086	642,155	1.0476	-2.38%
2019-04-12	0	1.260	1.240	1.270	1.250	1.300	581,400	732,690	1.2602	1.052	1.036	1.061	1.044	1.086	696,027	1.0527	-3.08%
2019-04-11	0	1.300	1.270	1.300	1.270	1.300	1,426,600	1,828,718	1.2819	1.086	1.061	1.086	1.061	1.086	1,707,864	1.0708	-0.76%
2019-04-10	0	1.310	1.310	1.330	1.310	1.330	259,200	342,774	1.3224	1.094	1.094	1.111	1.094	1.111	310,303	1.1046	-1.50%
2019-04-09	0	1.330	1.320	1.340	1.310	1.400	1,092,600	1,463,454	1.3394	1.111	1.103	1.119	1.094	1.169	1,308,013	1.1188	3.91%
2019-04-08	0	1.280	1.280	1.320	1.260	1.320	370,800	477,738	1.2884	1.069	1.069	1.103	1.052	1.103	443,906	1.0762	0.00%
2019-04-04	0	1.280	1.270	1.290	1.270	1.300	408,600	519,732	1.2720	1.069	1.061	1.078	1.061	1.086	489,158	1.0625	0.79%
2019-04-03	0	1.270	1.250	1.270	1.240	1.290	257,400	326,412	1.2681	1.061	1.044	1.061	1.036	1.078	308,148	1.0593	2.42%
2019-04-02	0	1.240	1.240	1.280	1.240	1.300	145,800	187,110	1.2833	1.036	1.036	1.069	1.036	1.086	174,545	1.0720	-2.36%
2019-04-01	0	1.270	1.260	1.270	1.220	1.270	261,000	325,098	1.2456	1.061	1.052	1.061	1.019	1.061	312,458	1.0405	4.96%
2019-03-29	0	1.210	1.200	1.220	1.180	1.210	342,000	411,210	1.2024	1.011	1.002	1.019	0.986	1.011	409,428	1.0044	2.54%
2019-03-28	0	1.180	1.190	1.200	1.180	1.250	689,400	828,054	1.2011	0.986	0.994	1.002	0.986	1.044	825,320	1.0033	-5.60%
2019-03-27	0	1.250	1.250	1.270	1.230	1.280	361,800	450,792	1.2460	1.044	1.044	1.061	1.027	1.069	433,131	1.0408	-1.57%
2019-03-26	0	1.270	1.250	1.270	1.240	1.280	244,800	308,322	1.2595	1.061	1.044	1.061	1.036	1.069	293,064	1.0521	1.60%
2019-03-25	0	1.250	1.240	1.250	1.230	1.290	942,400	1,186,754	1.2593	1.044	1.036	1.044	1.027	1.078	1,128,201	1.0519	1.63%
2019-03-22	0	1.230	1.230	1.240	1.230	1.290	1,110,800	1,384,480	1.2464	1.027	1.027	1.036	1.027	1.078	1,329,802	1.0411	-2.38%
2019-03-21	0	1.260	1.270	1.300	1.260	1.350	1,486,800	1,916,118	1.2888	1.052	1.061	1.086	1.052	1.128	1,779,933	1.0765	-3.82%
2019-03-20	0	1.310	1.310	1.330	1.300	1.340	325,800	433,512	1.3306	1.094	1.094	1.111	1.086	1.119	390,034	1.1115	-1.50%
2019-03-19	0	1.330	1.310	1.340	1.290	1.350	266,400	352,260	1.3223	1.111	1.094	1.119	1.078	1.128	318,923	1.1045	1.53%
2019-03-18	0	1.310	1.300	1.330	1.290	1.360	1,060,400	1,393,846	1.3145	1.094	1.086	1.111	1.078	1.136	1,269,465	1.0980	1.55%
2019-03-15	0	1.290	1.290	1.300	1.250	1.310	623,400	799,922	1.2832	1.078	1.078	1.086	1.044	1.094	746,308	1.0718	3.20%
2019-03-14	0	1.250	1.240	1.250	1.210	1.280	1,639,800	2,037,924	1.2428	1.044	1.036	1.044	1.011	1.069	1,963,098	1.0381	-2.34%
2019-03-13	0	1.280	1.260	1.280	1.250	1.310	459,000	581,886	1.2677	1.069	1.052	1.069	1.044	1.094	549,495	1.0589	-1.54%
2019-03-12	0	1.300	1.290	1.300	1.220	1.330	1,024,200	1,322,892	1.2916	1.086	1.078	1.086	1.019	1.111	1,226,128	1.0789	1.56%
2019-03-11	0	1.280	1.270	1.280	1.220	1.290	704,800	876,104	1.2431	1.069	1.061	1.069	1.019	1.078	843,756	1.0383	1.59%
2019-03-08	0	1.260	1.240	1.270	1.240	1.310	617,400	779,886	1.2632	1.052	1.036	1.061	1.036	1.094	739,125	1.0551	-4.55%
2019-03-07	0	1.320	1.320	1.330	1.300	1.370	869,400	1,162,440	1.3371	1.103	1.103	1.111	1.086	1.144	1,040,808	1.1169	-2.94%
2019-03-06	0	1.360	1.350	1.380	1.330	1.400	880,200	1,208,358	1.3728	1.136	1.128	1.153	1.111	1.169	1,053,737	1.1467	-0.73%
2019-03-05	0	1.370	1.350	1.380	1.330	1.410	478,800	659,214	1.3768	1.144	1.128	1.153	1.111	1.178	573,199	1.1501	-2.14%
2019-03-04	0	1.400	1.380	1.400	1.370	1.460	1,440,000	2,051,244	1.4245	1.169	1.153	1.169	1.144	1.220	1,723,906	1.1899	2.19%
2019-03-01	0	1.370	1.360	1.370	1.330	1.420	3,153,600	4,335,714	1.3748	1.144	1.136	1.144	1.111	1.186	3,775,354	1.1484	6.20%
2019-02-28	0	1.290	1.290	1.320	1.290	1.430	5,070,800	6,853,878	1.3516	1.078	1.078	1.103	1.078	1.194	6,070,543	1.1290	-7.86%
2019-02-27	0	1.400	1.400	1.410	1.330	1.540	14,246,600	20,706,924	1.4535	1.169	1.169	1.178	1.111	1.286	17,055,414	1.2141	11.11%
2019-02-26	0	1.260	1.260	1.270	1.120	1.370	8,322,600	10,601,826	1.2739	1.052	1.052	1.061	0.936	1.144	9,963,457	1.0641	10.53%
2019-02-25	0	1.140	1.140	1.150	1.050	1.140	7,777,000	8,382,744	1.0779	0.952	0.952	0.961	0.877	0.952	9,310,288	0.9004	10.68%
2019-02-22	0	1.030	1.020	1.030	1.020	1.050	2,865,600	2,969,064	1.0361	0.860	0.852	0.860	0.852	0.877	3,430,572	0.8655	0.98%
2019-02-21	0	1.020	1.020	1.040	1.000	1.050	1,213,400	1,241,944	1.0235	0.852	0.852	0.869	0.835	0.877	1,452,630	0.8550	0.99%
2019-02-20	0	1.010	1.010	1.030	1.010	1.060	148,600	152,134	1.0238	0.844	0.844	0.860	0.844	0.885	177,897	0.8552	-0.98%
2019-02-19	0	1.020	1.020	1.040	1.020	1.070	1,093,600	1,151,316	1.0528	0.852	0.852	0.869	0.852	0.894	1,309,211	0.8794	0.00%
2019-02-18	0	1.020	1.010	1.030	0.980	1.030	614,000	618,000	1.0065	0.852	0.844	0.860	0.819	0.860	735,054	0.8408	0.99%
2019-02-15	0	1.010	1.000	1.010	0.980	1.060	383,400	394,506	1.0290	0.844	0.835	0.844	0.819	0.885	458,990	0.8595	-2.88%
2019-02-14	0	1.040	1.010	1.040	1.000	1.040	494,800	501,796	1.0141	0.869	0.844	0.869	0.835	0.869	592,353	0.8471	0.00%
2019-02-13	0	1.040	1.030	1.040	1.020	1.050	117,000	120,798	1.0325	0.869	0.860	0.869	0.852	0.877	140,067	0.8624	-0.95%
2019-02-12	0	1.050	1.030	1.060	1.000	1.060	319,600	323,638	1.0126	0.877	0.860	0.885	0.835	0.885	382,611	0.8459	0.96%
2019-02-11	0	1.040	1.010	1.040	1.010	1.060	37,800	39,042	1.0329	0.869	0.844	0.869	0.844	0.885	45,253	0.8628	4.00%
2019-02-08	0	1.000	1.000	1.030	0.950	1.040	444,600	446,076	1.0033	0.835	0.835	0.860	0.794	0.869	532,256	0.8381	2.04%
2019-02-04	0	0.980	0.980	0.990	0.960	0.990	154,800	151,758	0.9803	0.819	0.819	0.827	0.802	0.827	185,320	0.8189	2.08%
2019-02-01	0	0.960	0.950	0.960	0.930	0.960	487,800	458,910	0.9408	0.802	0.794	0.802	0.777	0.802	583,973	0.7858	2.13%
2019-01-31	0	0.940	0.890	0.940	0.880	0.940	628,200	572,544	0.9114	0.785	0.743	0.785	0.735	0.785	752,054	0.7613	1.08%
2019-01-30	0	0.930	0.920	0.930	0.880	0.930	1,808,400	1,665,090	0.9208	0.777	0.768	0.777	0.735	0.777	2,164,938	0.7691	5.68%
2019-01-29	0	0.880	0.870	0.880	0.870	0.900	458,400	406,782	0.8874	0.735	0.727	0.735	0.727	0.752	548,777	0.7413	-2.22%
2019-01-28	0	0.900	0.880	0.900	0.870	0.900	342,000	301,518	0.8816	0.752	0.735	0.752	0.727	0.752	409,428	0.7364	4.65%
2019-01-25	0	0.860	0.870	0.880	0.840	0.870	705,600	607,194	0.8605	0.718	0.727	0.735	0.702	0.727	844,714	0.7188	1.18%
2019-01-24	0	0.850	0.840	0.850	0.840	0.860	760,200	646,302	0.8502	0.710	0.702	0.710	0.702	0.718	910,079	0.7102	2.41%
2019-01-23	0	0.830	0.830	0.850	0.810	0.850	716,400	593,352	0.8282	0.693	0.693	0.710	0.677	0.710	857,643	0.6918	-1.19%
2019-01-22	0	0.840	0.830	0.840	0.820	0.840	1,271,600	1,058,780	0.8326	0.702	0.693	0.702	0.685	0.702	1,522,305	0.6955	0.00%
2019-01-21	0	0.840	0.830	0.840	0.780	0.840	3,849,600	3,157,674	0.8203	0.702	0.693	0.702	0.652	0.702	4,608,575	0.6852	7.69%
2019-01-18	0	0.780	0.760	0.790	0.750	0.910	25,769,000	20,791,318	0.8068	0.652	0.635	0.660	0.626	0.760	30,849,533	0.6740	-16.13%
2019-01-17	0	0.930	0.930	0.970	0.850	1.000	636,600	594,250	0.9335	0.777	0.777	0.810	0.710	0.835	762,110	0.7797	-4.12%
2019-01-16	0	0.970	0.960	0.990	0.960	0.990	46,800	45,882	0.9804	0.810	0.802	0.827	0.802	0.827	56,027	0.8189	-2.02%
2019-01-15	0	0.990	0.960	0.990	0.970	1.000	12,800	12,610	0.9852	0.827	0.802	0.827	0.810	0.835	15,324	0.8229	4.21%
2019-01-14	0	0.950	0.950	0.980	0.950	1.010	410,400	404,766	0.9863	0.794	0.794	0.819	0.794	0.844	491,313	0.8238	-1.04%
2019-01-11	0	0.960	0.950	1.000	0.950	1.020	278,450	274,021	0.9841	0.802	0.794	0.835	0.794	0.852	333,348	0.8220	-3.03%
2019-01-10	0	0.990	0.990	1.020	0.900	1.000	2,854,000	2,703,648	0.9473	0.827	0.827	0.852	0.752	0.835	3,416,685	0.7913	6.45%
2019-01-09	0	0.930	0.900	0.920	0.890	0.950	11,392,000	10,380,270	0.9112	0.777	0.752	0.768	0.743	0.794	13,638,010	0.7611	-2.11%
2019-01-08	0	0.950	0.930	0.980	0.860	1.000	8,095,000	7,432,780	0.9182	0.794	0.777	0.819	0.718	0.835	9,690,984	0.7670	-5.00%
2019-01-07	0	1.000	0.990	1.000	0.990	1.100	2,156,000	2,201,030	1.0209	0.835	0.827	0.835	0.827	0.919	2,581,070	0.8528	-8.26%
2019-01-04	0	1.090	1.070	1.140	1.070	1.180	3,894,000	4,250,480	1.0915	0.910	0.894	0.952	0.894	0.986	4,661,728	0.9118	-12.10%
2019-01-03	0	1.240	1.270	1.300	1.150	1.300	521,000	618,460	1.1871	1.036	1.061	1.086	0.961	1.086	623,719	0.9916	-4.62%
2019-01-02	0	1.300	1.250	1.300	1.250	1.400	1,395,000	1,791,040	1.2839	1.086	1.044	1.086	1.044	1.169	1,670,034	1.0725	-2.26%
2018-12-31	0	1.330	1.330	1.410	1.290	1.410	14,000	18,680	1.3343	1.111	1.111	1.178	1.078	1.178	16,760	1.1145	0.00%
2018-12-28	0	1.330	1.250	1.410	1.320	1.400	70,000	97,190	1.3884	1.111	1.044	1.178	1.103	1.169	83,801	1.1598	2.31%
2018-12-27	0	1.300	1.350	1.410	1.260	1.440	8,000	10,910	1.3638	1.086	1.128	1.178	1.052	1.203	9,577	1.1392	-9.72%
2018-12-24	0	1.440	1.290	1.440	1.200	1.450	27,000	34,270	1.2693	1.203	1.078	1.203	1.002	1.211	32,323	1.0602	12.50%
2018-12-21	0	1.280	1.260	1.280	1.260	1.320	252,000	323,930	1.2854	1.069	1.052	1.069	1.052	1.103	301,684	1.0737	-5.19%
2018-12-20	0	1.350	1.350	1.390	1.260	1.400	81,000	107,840	1.3314	1.128	1.128	1.161	1.052	1.169	96,970	1.1121	-3.57%
2018-12-19	0	1.400	1.350	1.410	1.400	1.400	2,000	2,800	1.4000	1.169	1.128	1.178	1.169	1.169	2,394	1.1694	0.72%
2018-12-18	0	1.390	1.340	1.390	-	-	0	0	-	1.161	1.119	1.161	-	-	0	-	-0.71%
2018-12-17	0	1.400	1.360	1.410	1.370	1.420	15,000	21,210	1.4140	1.169	1.136	1.178	1.144	1.186	17,957	1.1811	-2.10%
2018-12-14	0	1.430	1.430	1.470	1.420	1.510	16,000	23,440	1.4650	1.194	1.194	1.228	1.186	1.261	19,155	1.2237	-2.05%
2018-12-13	0	1.460	1.430	1.480	1.420	1.550	123,000	181,160	1.4728	1.220	1.194	1.236	1.186	1.295	147,250	1.2303	-5.13%
2018-12-12	0	1.539	1.410	1.590	-	-	0	0	-	1.286	1.178	1.328	-	-	0	-	0.01%
2018-12-11	0	2.770	2.700	2.770	2.550	2.800	98,000	264,620	2.7002	1.285	1.253	1.285	1.183	1.299	211,178	1.2531	-1.07%
2018-12-10	0	2.800	2.700	2.800	2.250	2.800	683,000	1,784,770	2.6131	1.299	1.253	1.299	1.044	1.299	1,471,785	1.2127	0.72%
2018-12-07	0	2.780	2.640	2.780	2.600	2.780	3,000	7,980	2.6600	1.290	1.225	1.290	1.207	1.290	6,465	1.2344	4.91%
2018-12-06	0	2.650	2.590	2.780	-	-	0	0	-	1.230	1.202	1.290	-	-	0	-	0.00%
2018-12-05	0	2.650	2.580	2.770	-	-	0	0	-	1.230	1.197	1.285	-	-	0	-	0.00%
2018-12-04	0	2.650	2.650	2.790	2.650	2.650	1,000	2,650	2.6500	1.230	1.230	1.295	1.230	1.230	2,155	1.2298	-5.36%
2018-12-03	0	2.800	2.590	2.800	-	-	0	0	-	1.299	1.202	1.299	-	-	0	-	-2.78%
2018-11-30	0	2.880	2.510	2.880	2.510	2.890	117,000	310,260	2.6518	1.337	1.165	1.337	1.165	1.341	252,121	1.2306	10.77%
2018-11-29	0	2.600	2.590	2.600	2.600	2.710	946,000	2,479,870	2.6214	1.207	1.202	1.207	1.207	1.258	2,038,519	1.2165	-3.70%
2018-11-28	0	2.700	2.550	2.700	2.700	2.700	10,000	27,000	2.7000	1.253	1.183	1.253	1.253	1.253	21,549	1.2530	-1.82%
2018-11-27	0	2.750	2.540	2.760	-	-	0	0	-	1.276	1.179	1.281	-	-	0	-	0.00%
2018-11-26	0	2.750	2.530	2.750	-	-	0	0	-	1.276	1.174	1.276	-	-	0	-	-0.36%
2018-11-23	0	2.760	2.530	2.760	-	-	0	0	-	1.281	1.174	1.281	-	-	0	-	0.00%
2018-11-22	0	2.760	2.520	2.770	-	-	0	0	-	1.281	1.169	1.285	-	-	0	-	0.00%
2018-11-21	0	2.760	2.520	2.770	-	-	0	0	-	1.281	1.169	1.285	-	-	0	-	0.00%
2018-11-20	0	2.760	2.520	2.760	-	-	0	0	-	1.281	1.169	1.281	-	-	0	-	-0.36%
2018-11-19	0	2.770	2.520	2.770	-	-	0	0	-	1.285	1.169	1.285	-	-	0	-	0.00%
2018-11-16	0	2.770	2.600	2.770	2.700	2.770	5,000	13,570	2.7140	1.285	1.207	1.285	1.253	1.285	10,774	1.2595	2.59%
2018-11-15	0	2.700	2.560	2.700	2.660	2.700	15,000	40,300	2.6867	1.253	1.188	1.253	1.234	1.253	32,323	1.2468	-2.88%
2018-11-14	0	2.780	2.620	2.780	2.570	2.790	208,000	541,940	2.6055	1.290	1.216	1.290	1.193	1.295	448,215	1.2091	0.00%
2018-11-13	0	2.780	2.570	2.780	2.790	2.800	3,000	8,380	2.7933	1.290	1.193	1.290	1.295	1.299	6,465	1.2963	-0.71%
2018-11-12	0	2.800	2.600	2.800	2.700	2.800	2,000	5,500	2.7500	1.299	1.207	1.299	1.253	1.299	4,310	1.2762	0.00%
2018-11-09	0	2.800	2.660	2.800	-	-	0	0	-	1.299	1.234	1.299	-	-	0	-	0.00%
2018-11-08	0	2.800	2.660	2.800	2.790	2.800	12,000	33,590	2.7992	1.299	1.234	1.299	1.295	1.299	25,859	1.2990	0.00%
2018-11-07	0	2.800	2.530	2.800	2.520	2.800	37,000	102,370	2.7668	1.299	1.174	1.299	1.169	1.299	79,731	1.2839	0.00%
2018-11-06	0	2.800	2.700	2.800	2.730	2.800	35,000	97,750	2.7929	1.299	1.253	1.299	1.267	1.299	75,421	1.2961	0.00%
2018-11-05	0	2.800	2.700	2.800	2.780	2.900	18,000	50,560	2.8089	1.299	1.253	1.299	1.290	1.346	38,788	1.3035	3.70%
2018-11-02	0	2.700	2.430	2.700	2.490	2.800	20,000	52,660	2.6330	1.253	1.128	1.253	1.156	1.299	43,098	1.2219	8.00%
2018-11-01	0	2.500	2.430	2.500	2.430	2.500	188,000	459,620	2.4448	1.160	1.128	1.160	1.128	1.160	405,118	1.1345	0.00%
2018-10-31	0	2.500	2.430	2.500	-	-	10,000	25,000	2.5000	1.160	1.128	1.160	-	-	21,549	1.1602	0.00%
2018-10-30	0	2.500	2.400	2.500	2.450	2.500	69,000	172,450	2.4993	1.160	1.114	1.160	1.137	1.160	148,687	1.1598	-13.19%
2018-10-29	0	2.880	2.800	2.880	2.700	2.880	76,000	208,740	2.7466	1.337	1.299	1.337	1.253	1.337	163,771	1.2746	6.67%
2018-10-26	0	2.700	2.500	2.700	2.480	2.700	11,000	27,650	2.5136	1.253	1.160	1.253	1.151	1.253	23,704	1.1665	8.43%
2018-10-25	0	2.490	2.250	2.490	2.400	2.500	9,000	22,330	2.4811	1.156	1.044	1.156	1.114	1.160	19,394	1.1514	-1.58%
2018-10-24	0	2.530	2.500	2.600	2.530	2.700	15,000	38,200	2.5467	1.174	1.160	1.207	1.174	1.253	32,323	1.1818	-6.30%
2018-10-23	0	2.700	2.500	2.700	-	-	0	0	-	1.253	1.160	1.253	-	-	0	-	-3.23%
2018-10-22	0	2.790	2.500	2.790	-	-	0	0	-	1.295	1.160	1.295	-	-	0	-	0.00%
2018-10-19	0	2.790	2.700	2.790	2.680	2.800	36,000	97,050	2.6958	1.295	1.253	1.295	1.244	1.299	77,576	1.2510	3.33%
2018-10-18	0	2.700	2.810	2.850	2.700	2.800	109,000	295,440	2.7105	1.253	1.304	1.323	1.253	1.299	234,882	1.2578	-2.88%
2018-10-16	0	2.780	2.640	2.780	2.250	2.790	33,000	78,500	2.3788	1.290	1.225	1.290	1.044	1.295	71,111	1.1039	17.30%
2018-10-15	0	2.370	2.250	2.370	-	-	0	0	-	1.100	1.044	1.100	-	-	0	-	-0.84%
2018-10-12	0	2.390	2.360	2.400	2.350	2.440	23,000	54,840	2.3843	1.109	1.095	1.114	1.091	1.132	49,562	1.1065	-2.45%
2018-10-11	0	2.450	2.400	2.470	2.450	2.500	4,000	9,900	2.4750	1.137	1.114	1.146	1.137	1.160	8,620	1.1486	-5.04%
2018-10-10	0	2.580	2.510	2.780	-	-	0	0	-	1.197	1.165	1.290	-	-	0	-	0.00%
2018-10-09	0	2.580	2.550	2.580	-	-	0	0	-	1.197	1.183	1.197	-	-	0	-	-0.77%
2018-10-08	0	2.600	2.570	2.730	-	-	0	0	-	1.207	1.193	1.267	-	-	0	-	0.00%
2018-10-05	0	2.600	2.550	2.720	-	-	0	0	-	1.207	1.183	1.262	-	-	0	-	0.00%
2018-10-04	0	2.600	2.550	2.700	2.540	2.680	81,000	214,490	2.6480	1.207	1.183	1.253	1.179	1.244	174,545	1.2288	0.78%
2018-10-03	0	2.580	2.560	2.580	-	-	0	0	-	1.197	1.188	1.197	-	-	0	-	-0.77%
2018-10-02	0	2.600	2.600	2.670	2.600	2.600	5,000	13,000	2.6000	1.207	1.207	1.239	1.207	1.207	10,774	1.2066	-2.99%
2018-09-28	0	2.680	2.520	2.680	-	-	0	0	-	1.244	1.169	1.244	-	-	0	-	0.00%
2018-09-27	0	2.680	2.520	2.680	-	-	0	0	-	1.244	1.169	1.244	-	-	0	-	-0.37%
2018-09-26	0	2.690	2.650	2.690	-	-	2,000	5,020	2.5100	1.248	1.230	1.248	-	-	4,310	1.1648	0.00%
2018-09-24	0	2.690	2.650	2.690	-	-	0	0	-	1.248	1.230	1.248	-	-	0	-	-0.37%
2018-09-21	0	2.700	2.560	2.700	2.710	2.710	20,000	54,200	2.7100	1.253	1.188	1.253	1.258	1.258	43,098	1.2576	-0.37%
2018-09-20	0	2.710	2.550	2.710	-	-	0	0	-	1.258	1.183	1.258	-	-	0	-	0.00%
2018-09-19	0	2.710	2.520	2.710	2.700	2.710	4,000	10,810	2.7025	1.258	1.169	1.258	1.253	1.258	8,620	1.2541	0.00%
2018-09-18	0	2.710	2.510	2.750	2.710	2.710	1,000	2,710	2.7100	1.258	1.165	1.276	1.258	1.258	2,155	1.2576	-1.45%
2018-09-17	0	2.750	2.520	2.750	-	-	0	0	-	1.276	1.169	1.276	-	-	0	-	0.00%
2018-09-14	0	2.750	2.700	2.750	2.750	2.750	1,000	2,750	2.7500	1.276	1.253	1.276	1.276	1.276	2,155	1.2762	1.85%
2018-09-13	0	2.700	2.520	2.740	2.650	2.700	3,000	8,030	2.6767	1.253	1.169	1.272	1.230	1.253	6,465	1.2421	3.85%
2018-09-12	0	2.600	2.530	2.600	2.600	2.680	17,000	44,360	2.6094	1.207	1.174	1.207	1.207	1.244	36,633	1.2109	0.00%
2018-09-11	0	2.600	2.520	2.680	2.600	2.680	18,000	48,160	2.6756	1.207	1.169	1.244	1.207	1.244	38,788	1.2416	-2.99%
2018-09-10	0	2.680	2.670	2.780	2.660	2.680	7,000	18,640	2.6629	1.244	1.239	1.290	1.234	1.244	15,084	1.2357	-5.63%
2018-09-07	0	2.840	2.660	2.850	2.630	2.840	21,000	58,840	2.8019	1.318	1.234	1.323	1.220	1.318	45,253	1.3003	-0.35%
2018-09-06	0	2.850	2.610	2.850	-	-	0	0	-	1.323	1.211	1.323	-	-	0	-	-0.35%
2018-09-05	0	2.860	2.650	2.860	-	-	0	0	-	1.327	1.230	1.327	-	-	0	-	0.00%
2018-09-04	0	2.860	2.690	2.860	-	-	0	0	-	1.327	1.248	1.327	-	-	0	-	0.00%
2018-09-03	0	2.860	2.860	2.990	2.510	2.990	92,000	250,590	2.7238	1.327	1.327	1.388	1.165	1.388	198,249	1.2640	2.14%
2018-08-31	0	2.800	2.740	2.800	2.800	2.800	8,000	22,400	2.8000	1.299	1.272	1.299	1.299	1.299	17,239	1.2994	0.00%
2018-08-30	0	2.800	2.800	2.820	2.780	2.840	526,000	1,488,270	2.8294	1.299	1.299	1.309	1.290	1.318	1,133,468	1.3130	-0.71%
2018-08-29	0	2.820	2.820	2.890	2.820	2.890	23,000	65,850	2.8630	1.309	1.309	1.341	1.309	1.341	49,562	1.3286	-2.42%
2018-08-28	0	2.890	2.880	3.030	2.880	2.960	16,000	46,650	2.9156	1.341	1.337	1.406	1.337	1.374	34,478	1.3530	-5.25%
2018-08-27	0	3.050	3.050	3.060	2.910	3.090	78,000	234,320	3.0041	1.415	1.415	1.420	1.350	1.434	168,081	1.3941	-1.29%
2018-08-24	0	3.090	2.980	3.090	2.800	3.090	99,000	294,250	2.9722	1.434	1.383	1.434	1.299	1.434	213,333	1.3793	3.34%
2018-08-23	0	2.990	2.830	2.990	2.960	3.000	40,000	118,940	2.9735	1.388	1.313	1.388	1.374	1.392	86,195	1.3799	0.67%
2018-08-22	0	2.970	2.840	2.970	2.820	2.970	67,000	194,690	2.9058	1.378	1.318	1.378	1.309	1.378	144,377	1.3485	0.00%
2018-08-21	0	2.970	2.840	2.970	2.880	2.970	2,000	5,850	2.9250	1.378	1.318	1.378	1.337	1.378	4,310	1.3574	-1.00%
2018-08-20	0	3.000	3.020	3.080	2.990	3.020	69,000	207,240	3.0035	1.392	1.401	1.429	1.388	1.401	148,687	1.3938	0.33%
2018-08-17	0	2.990	2.850	2.990	2.760	2.990	214,000	618,530	2.8903	1.388	1.323	1.388	1.281	1.388	461,145	1.3413	-6.56%
2018-08-16	0	3.200	3.130	3.210	2.750	3.200	582,000	1,622,650	2.7881	1.485	1.453	1.490	1.276	1.485	1,254,141	1.2938	5.61%
2018-08-15	0	3.030	3.030	3.040	3.030	3.030	3,000	9,090	3.0300	1.406	1.406	1.411	1.406	1.406	6,465	1.4061	-1.30%
2018-08-14	0	3.070	3.000	3.070	2.770	3.100	38,000	106,700	2.8079	1.425	1.392	1.425	1.285	1.439	81,886	1.3030	10.43%
2018-08-13	0	2.780	2.700	2.780	2.820	2.890	10,000	28,820	2.8820	1.290	1.253	1.290	1.309	1.341	21,549	1.3374	-4.14%
2018-08-10	0	2.900	2.810	2.890	2.810	3.020	94,000	268,240	2.8536	1.346	1.304	1.341	1.304	1.401	202,559	1.3243	-9.37%
2018-08-09	0	3.200	3.000	3.180	2.500	3.270	977,000	2,518,360	2.5776	1.485	1.392	1.476	1.160	1.517	2,105,320	1.1962	18.52%
2018-08-08	0	2.700	2.610	2.710	2.550	2.700	65,000	168,140	2.5868	1.253	1.211	1.258	1.183	1.253	140,067	1.2004	-1.10%
2018-08-07	0	2.730	2.620	2.730	2.620	2.750	14,000	37,360	2.6686	1.267	1.216	1.267	1.216	1.276	30,168	1.2384	5.41%
2018-08-06	0	2.590	2.590	2.660	2.590	2.620	14,000	36,650	2.6179	1.202	1.202	1.234	1.202	1.216	30,168	1.2148	-6.16%
2018-08-03	0	2.760	2.620	2.760	2.750	2.760	34,000	93,800	2.7588	1.281	1.216	1.281	1.276	1.281	73,266	1.2803	0.00%
2018-08-02	0	2.760	2.760	3.030	2.710	2.820	36,000	99,720	2.7700	1.281	1.281	1.406	1.258	1.309	77,576	1.2855	-0.36%
2018-08-01	0	2.770	2.770	3.000	2.770	2.800	12,000	33,390	2.7825	1.285	1.285	1.392	1.285	1.299	25,859	1.2913	0.00%
2018-07-31	0	2.770	2.770	2.980	2.770	3.000	37,000	104,930	2.8359	1.285	1.285	1.383	1.285	1.392	79,731	1.3161	-3.82%
2018-07-30	0	2.880	2.810	3.000	2.800	3.040	122,000	349,150	2.8619	1.337	1.304	1.392	1.299	1.411	262,896	1.3281	-5.57%
2018-07-27	0	3.050	3.020	3.190	3.050	3.050	9,000	27,450	3.0500	1.415	1.401	1.480	1.415	1.415	19,394	1.4154	0.99%
2018-07-26	0	3.020	3.020	3.190	3.020	3.290	13,000	39,830	3.0638	1.401	1.401	1.480	1.401	1.527	28,013	1.4218	-0.33%
2018-07-25	0	3.030	3.000	3.030	3.020	3.050	33,000	99,820	3.0248	1.406	1.392	1.406	1.401	1.415	71,111	1.4037	-1.94%
2018-07-24	0	3.090	3.010	3.090	-	-	0	0	-	1.434	1.397	1.434	-	-	0	-	-0.32%
2018-07-23	0	3.100	3.000	3.100	-	-	0	0	-	1.439	1.392	1.439	-	-	0	-	-1.59%
2018-07-20	0	3.150	3.000	3.200	3.140	3.150	5,000	15,720	3.1440	1.462	1.392	1.485	1.457	1.462	10,774	1.4590	4.65%
2018-07-19	0	3.010	3.010	3.150	3.000	3.010	31,000	93,010	3.0003	1.397	1.397	1.462	1.392	1.397	66,801	1.3923	-4.14%
2018-07-18	0	3.140	3.010	3.260	-	-	0	0	-	1.457	1.397	1.513	-	-	0	-	0.00%
2018-07-17	0	3.140	3.010	3.140	-	-	0	0	-	1.457	1.397	1.457	-	-	0	-	-2.48%
2018-07-16	0	3.220	2.900	3.220	-	-	0	0	-	1.494	1.346	1.494	-	-	0	-	-0.31%
2018-07-13	0	3.230	3.010	3.230	3.280	3.280	1,000	3,280	3.2800	1.499	1.397	1.499	1.522	1.522	2,155	1.5221	2.54%
2018-07-12	0	3.150	2.980	3.150	2.800	3.170	10,000	29,810	2.9810	1.462	1.383	1.462	1.299	1.471	21,549	1.3834	3.96%
2018-07-11	0	3.030	2.890	3.050	2.890	3.100	26,000	78,390	3.0150	1.406	1.341	1.415	1.341	1.439	56,027	1.3991	-2.26%
2018-07-10	0	3.100	2.960	3.100	-	-	0	0	-	1.439	1.374	1.439	-	-	0	-	-3.13%
2018-07-09	0	3.200	3.000	3.200	2.990	3.220	15,000	45,680	3.0453	1.485	1.392	1.485	1.388	1.494	32,323	1.4132	6.67%
2018-07-06	0	3.000	2.920	3.000	3.000	3.000	2,000	6,000	3.0000	1.392	1.355	1.392	1.392	1.392	4,310	1.3922	0.00%
2018-07-05	0	3.000	-	3.270	3.000	3.050	15,000	45,420	3.0280	1.392	-	1.517	1.392	1.415	32,323	1.4052	-0.66%
2018-07-04	0	3.020	3.020	3.180	3.020	3.200	15,000	45,690	3.0460	1.401	1.401	1.476	1.401	1.485	32,323	1.4135	-7.36%
2018-07-03	0	3.260	3.020	3.260	3.260	3.260	2,000	6,520	3.2600	1.513	1.401	1.513	1.513	1.513	4,310	1.5128	-0.91%
2018-06-29	0	3.290	3.010	3.300	3.010	3.300	7,000	22,490	3.2129	1.527	1.397	1.531	1.397	1.531	15,084	1.4910	9.67%
2018-06-28	0	3.000	2.890	3.000	2.910	3.000	74,000	216,390	2.9242	1.392	1.341	1.392	1.350	1.392	159,461	1.3570	2.04%
2018-06-27	0	2.940	2.940	3.100	2.920	3.000	21,000	61,780	2.9419	1.364	1.364	1.439	1.355	1.392	45,253	1.3652	-2.33%
2018-06-26	0	3.010	2.920	3.050	2.890	3.050	60,000	178,740	2.9790	1.397	1.355	1.415	1.341	1.415	129,293	1.3824	0.33%
2018-06-25	0	3.000	2.970	3.100	2.930	3.010	24,000	71,560	2.9817	1.392	1.378	1.439	1.360	1.397	51,717	1.3837	-3.54%
2018-06-22	0	3.110	3.050	3.290	-	-	0	0	-	1.443	1.415	1.527	-	-	0	-	0.00%
2018-06-21	0	3.110	3.100	3.280	3.110	3.110	1,000	3,110	3.1100	1.443	1.439	1.522	1.443	1.443	2,155	1.4432	0.32%
2018-06-20	0	3.100	3.100	3.190	3.100	3.100	1,000	3,100	3.1000	1.439	1.439	1.480	1.439	1.439	2,155	1.4386	0.00%
2018-06-19	0	3.100	3.100	3.200	3.100	3.150	4,000	12,460	3.1150	1.439	1.439	1.485	1.439	1.462	8,620	1.4456	-6.06%
2018-06-15	0	3.300	3.300	3.360	3.270	3.430	12,000	39,610	3.3008	1.531	1.531	1.559	1.517	1.592	25,859	1.5318	-1.79%
2018-06-14	0	3.360	3.120	3.480	-	-	0	0	-	1.559	1.448	1.615	-	-	0	-	0.00%
2018-06-13	0	3.360	3.130	3.360	-	-	0	0	-	1.559	1.453	1.559	-	-	0	-	0.00%
2018-06-12	0	3.360	3.060	3.480	-	-	0	0	-	1.559	1.420	1.615	-	-	0	-	0.00%
2018-06-11	0	3.360	3.330	3.380	3.360	3.400	8,000	26,990	3.3738	1.559	1.545	1.569	1.559	1.578	17,239	1.5656	0.30%
2018-06-08	0	3.350	3.350	3.450	3.330	3.360	2,000	6,690	3.3450	1.555	1.555	1.601	1.545	1.559	4,310	1.5523	-1.18%
2018-06-07	0	3.390	3.410	3.500	3.390	3.400	15,000	51,390	3.4260	1.573	1.582	1.624	1.573	1.578	32,323	1.5899	-0.29%
2018-06-06	0	3.400	3.360	3.500	3.390	3.420	59,000	200,780	3.4031	1.578	1.559	1.624	1.573	1.587	127,138	1.5792	0.00%
2018-06-05	0	3.400	3.360	3.500	3.350	3.400	12,000	40,720	3.3933	1.578	1.559	1.624	1.555	1.578	25,859	1.5747	-0.29%
2018-06-04	0	3.410	3.360	3.450	3.400	3.410	16,000	54,480	3.4050	1.582	1.559	1.601	1.578	1.582	34,478	1.5801	0.00%
2018-06-01	0	3.410	3.410	3.490	3.400	3.400	2,000	6,800	3.4000	1.582	1.582	1.620	1.578	1.578	4,310	1.5778	-1.16%
2018-05-31	0	3.450	3.450	3.500	3.440	3.450	62,000	213,350	3.4411	1.601	1.601	1.624	1.596	1.601	133,603	1.5969	0.29%
2018-05-30	0	3.440	3.370	3.450	3.330	3.450	23,000	77,700	3.3783	1.596	1.564	1.601	1.545	1.601	49,562	1.5677	3.30%
2018-05-29	0	3.330	3.320	3.370	3.300	3.330	25,000	82,760	3.3104	1.545	1.541	1.564	1.531	1.545	53,872	1.5362	-0.21%
2018-05-28	0	3.550	3.510	3.530	3.500	3.550	3,000	10,580	3.5267	1.549	1.531	1.540	1.527	1.549	6,877	1.5385	1.43%
2018-05-25	0	3.500	3.500	3.550	3.500	3.550	39,000	136,550	3.5013	1.527	1.527	1.549	1.527	1.549	89,400	1.5274	-1.41%
2018-05-24	0	3.550	3.510	3.600	3.550	3.610	212,000	757,970	3.5753	1.549	1.531	1.570	1.549	1.575	485,971	1.5597	0.00%
2018-05-23	0	3.550	3.510	3.550	3.550	3.550	9,000	31,950	3.5500	1.549	1.531	1.549	1.549	1.549	20,631	1.5487	1.43%
2018-05-21	0	3.500	3.480	3.580	3.490	3.500	42,000	146,920	3.4981	1.527	1.518	1.562	1.522	1.527	96,277	1.5260	0.86%
2018-05-18	0	3.470	3.450	3.470	3.470	3.470	59,000	204,730	3.4700	1.514	1.505	1.514	1.514	1.514	135,247	1.5138	0.58%
2018-05-17	0	3.450	3.430	3.580	3.450	3.450	21,000	72,450	3.4500	1.505	1.496	1.562	1.505	1.505	48,139	1.5050	0.00%
2018-05-16	0	3.450	3.420	3.460	3.450	3.460	12,000	41,420	3.4517	1.505	1.492	1.509	1.505	1.509	27,508	1.5058	0.00%
2018-05-15	0	3.450	3.420	3.450	3.450	3.570	29,000	101,850	3.5121	1.505	1.492	1.505	1.505	1.557	66,477	1.5321	0.00%
2018-05-14	0	3.450	3.450	3.500	3.430	3.450	7,000	24,050	3.4357	1.505	1.505	1.527	1.496	1.505	16,046	1.4988	0.58%
2018-05-11	0	3.430	3.430	3.550	3.420	3.450	10,000	34,230	3.4230	1.496	1.496	1.549	1.492	1.505	22,923	1.4932	0.59%
2018-05-10	0	3.410	3.410	3.600	3.410	3.480	15,000	52,070	3.4713	1.488	1.488	1.570	1.488	1.518	34,385	1.5143	-1.16%
2018-05-09	0	3.450	3.450	3.550	-	-	0	0	-	1.505	1.505	1.549	-	-	0	-	1.47%
2018-05-08	0	3.400	3.400	3.500	3.400	3.450	155,000	534,700	3.4497	1.483	1.483	1.527	1.483	1.505	355,309	1.5049	-1.16%
2018-05-07	0	3.440	3.360	3.440	3.440	3.450	9,000	30,980	3.4422	1.501	1.466	1.501	1.501	1.505	20,631	1.5016	0.00%
2018-05-04	0	3.440	3.420	3.440	3.440	3.440	9,000	30,960	3.4400	1.501	1.492	1.501	1.501	1.501	20,631	1.5007	0.29%
2018-05-03	0	3.430	3.430	3.510	3.420	3.430	7,000	23,980	3.4257	1.496	1.496	1.531	1.492	1.496	16,046	1.4944	-1.72%
2018-05-02	0	3.490	3.420	3.500	3.490	3.490	13,000	45,350	3.4885	1.522	1.492	1.527	1.522	1.522	29,800	1.5218	2.05%
2018-04-30	0	3.420	3.420	3.520	3.420	3.420	6,000	20,520	3.4200	1.492	1.492	1.536	1.492	1.492	13,754	1.4919	1.79%
2018-04-27	0	3.360	3.360	3.470	3.340	3.350	4,000	13,370	3.3425	1.466	1.466	1.514	1.457	1.461	9,169	1.4581	-3.17%
2018-04-26	0	3.470	3.340	3.470	-	-	0	0	-	1.514	1.457	1.514	-	-	0	-	-0.29%
2018-04-25	0	3.480	3.400	3.480	3.400	3.480	24,000	82,370	3.4321	1.518	1.483	1.518	1.483	1.518	55,016	1.4972	-0.57%
2018-04-24	0	3.500	3.430	3.500	3.420	3.500	25,000	86,190	3.4476	1.527	1.496	1.527	1.492	1.527	57,308	1.5040	2.34%
2018-04-23	0	3.420	3.420	3.460	3.420	3.590	44,000	151,900	3.4523	1.492	1.492	1.509	1.492	1.566	100,862	1.5060	-3.12%
2018-04-20	0	3.530	3.450	3.530	-	-	0	0	-	1.540	1.505	1.540	-	-	0	-	-0.56%
2018-04-19	0	3.550	3.510	3.550	3.490	3.650	86,000	305,160	3.5484	1.549	1.531	1.549	1.522	1.592	197,139	1.5479	0.00%
2018-04-18	0	3.550	3.550	3.580	3.450	3.480	13,000	45,150	3.4731	1.549	1.549	1.562	1.505	1.518	29,800	1.5151	1.72%
2018-04-17	0	3.490	3.460	3.490	3.500	3.510	33,000	115,570	3.5021	1.522	1.509	1.522	1.527	1.531	75,646	1.5278	2.05%
2018-04-16	0	3.420	3.420	3.570	3.420	3.600	129,000	455,860	3.5338	1.492	1.492	1.557	1.492	1.570	295,709	1.5416	-4.74%
2018-04-13	0	3.590	3.590	3.600	3.540	3.700	235,000	841,430	3.5806	1.566	1.566	1.570	1.544	1.614	538,695	1.5620	2.57%
2018-04-12	0	3.500	3.490	3.530	3.500	3.500	2,000	7,000	3.5000	1.527	1.522	1.540	1.527	1.527	4,585	1.5268	-0.85%
2018-04-11	0	3.530	3.530	3.550	3.490	3.520	12,000	42,120	3.5100	1.540	1.540	1.549	1.522	1.536	27,508	1.5312	1.44%
2018-04-10	0	3.480	3.480	3.600	3.450	3.600	43,000	149,510	3.4770	1.518	1.518	1.570	1.505	1.570	98,570	1.5168	1.75%
2018-04-09	0	3.420	3.420	3.480	3.410	3.540	23,000	80,800	3.5130	1.492	1.492	1.518	1.488	1.544	52,723	1.5325	-3.66%
2018-04-06	0	3.550	3.550	3.580	3.550	3.550	17,000	60,350	3.5500	1.549	1.549	1.562	1.549	1.549	38,969	1.5487	0.00%
2018-04-04	0	3.550	3.510	3.570	3.460	3.610	38,000	134,930	3.5508	1.549	1.531	1.557	1.509	1.575	87,108	1.5490	1.43%
2018-04-03	0	3.500	3.450	3.500	3.420	3.640	17,000	60,050	3.5324	1.527	1.505	1.527	1.492	1.588	38,969	1.5410	-0.57%
2018-03-29	0	3.520	3.420	3.520	3.390	3.520	83,000	285,320	3.4376	1.536	1.492	1.536	1.479	1.536	190,262	1.4996	3.23%
2018-03-28	0	3.410	3.410	3.570	3.380	3.490	107,000	365,120	3.4123	1.488	1.488	1.557	1.474	1.522	245,278	1.4886	-2.57%
2018-03-27	0	3.500	3.500	3.520	3.450	3.550	81,000	283,440	3.4993	1.527	1.527	1.536	1.505	1.549	185,678	1.5265	1.45%
2018-03-26	0	3.450	3.450	3.500	3.450	3.570	16,000	55,450	3.4656	1.505	1.505	1.527	1.505	1.557	36,677	1.5118	0.88%
2018-03-23	0	3.420	3.400	3.480	3.400	3.500	244,000	841,880	3.4503	1.492	1.483	1.518	1.483	1.527	559,326	1.5052	0.59%
2018-03-22	0	3.400	3.400	3.500	3.400	3.500	17,000	58,790	3.4582	1.483	1.483	1.527	1.483	1.527	38,969	1.5086	-1.16%
2018-03-21	0	3.440	3.380	3.440	3.320	3.500	7,000	24,090	3.4414	1.501	1.474	1.501	1.448	1.527	16,046	1.5013	-1.71%
2018-03-20	0	3.500	3.330	3.500	3.500	3.500	3,000	10,500	3.5000	1.527	1.453	1.527	1.527	1.527	6,877	1.5268	0.00%
2018-03-19	0	3.500	3.410	3.500	3.410	3.500	28,000	96,320	3.4400	1.527	1.488	1.527	1.488	1.527	64,185	1.5007	2.64%
2018-03-16	0	3.410	3.380	3.500	3.380	3.540	237,000	812,800	3.4295	1.488	1.474	1.527	1.474	1.544	543,279	1.4961	-4.75%
2018-03-15	0	3.580	3.510	3.580	3.460	3.590	8,000	28,450	3.5563	1.562	1.531	1.562	1.509	1.566	18,339	1.5514	-0.28%
2018-03-14	0	3.590	3.500	3.590	3.450	3.590	37,000	129,550	3.5014	1.566	1.527	1.566	1.505	1.566	84,816	1.5274	3.76%
2018-03-13	0	3.460	3.450	3.550	3.450	3.550	16,000	55,630	3.4769	1.509	1.505	1.549	1.505	1.549	36,677	1.5168	-2.81%
2018-03-12	0	3.560	3.480	3.560	3.420	3.560	98,000	338,510	3.4542	1.553	1.518	1.553	1.492	1.553	224,647	1.5069	0.56%
2018-03-09	0	3.540	3.510	3.540	-	-	0	0	-	1.544	1.531	1.544	-	-	0	-	0.00%
2018-03-08	0	3.540	3.540	3.610	3.540	3.610	252,000	907,150	3.5998	1.544	1.544	1.575	1.544	1.575	577,664	1.5704	-1.39%
2018-03-07	0	3.590	3.510	3.720	-	-	0	0	-	1.566	1.531	1.623	-	-	0	-	0.00%
2018-03-06	0	3.590	3.590	3.720	3.590	3.590	2,000	7,180	3.5900	1.566	1.566	1.623	1.566	1.566	4,585	1.5661	0.28%
2018-03-05	0	3.580	3.510	3.780	3.510	3.590	13,000	46,360	3.5662	1.562	1.531	1.649	1.531	1.566	29,800	1.5557	1.70%
2018-03-02	0	3.520	3.520	3.570	3.500	3.540	72,000	253,010	3.5140	1.536	1.536	1.557	1.527	1.544	165,047	1.5330	-4.61%
2018-03-01	0	3.690	3.590	3.690	-	-	0	0	-	1.610	1.566	1.610	-	-	0	-	0.00%
2018-02-28	0	3.690	3.490	3.530	3.690	3.700	134,000	494,730	3.6920	1.610	1.522	1.540	1.610	1.614	307,171	1.6106	2.50%
2018-02-27	0	3.600	3.600	3.690	3.600	3.690	51,000	186,110	3.6492	1.570	1.570	1.610	1.570	1.610	116,908	1.5919	-1.37%
2018-02-26	0	3.650	3.650	3.670	3.650	3.680	30,000	109,810	3.6603	1.592	1.592	1.601	1.592	1.605	68,770	1.5968	0.00%
2018-02-23	0	3.650	3.570	3.730	3.550	3.650	35,000	125,700	3.5914	1.592	1.557	1.627	1.549	1.592	80,231	1.5667	0.00%
2018-02-22	0	3.650	3.610	3.650	-	-	0	0	-	1.592	1.575	1.592	-	-	0	-	-0.27%
2018-02-21	0	3.660	3.580	3.770	3.580	3.660	14,000	50,930	3.6379	1.597	1.562	1.645	1.562	1.597	32,092	1.5870	2.23%
2018-02-20	0	3.580	3.500	3.580	3.600	3.630	20,000	72,330	3.6165	1.562	1.527	1.562	1.570	1.584	45,846	1.5777	-0.56%
2018-02-15	0	3.600	3.500	3.600	3.480	3.610	13,000	46,320	3.5631	1.570	1.527	1.570	1.518	1.575	29,800	1.5544	3.45%
2018-02-14	0	3.480	3.460	3.480	3.470	3.500	25,000	87,320	3.4928	1.518	1.509	1.518	1.514	1.527	57,308	1.5237	0.29%
2018-02-13	0	3.470	3.470	3.490	3.410	3.500	63,000	216,880	3.4425	1.514	1.514	1.522	1.488	1.527	144,416	1.5018	1.46%
2018-02-12	0	3.420	3.420	3.440	3.410	3.490	80,000	273,680	3.4210	1.492	1.492	1.501	1.488	1.522	183,385	1.4924	-2.29%
2018-02-09	0	3.500	3.500	3.510	3.500	3.540	125,000	439,110	3.5129	1.527	1.527	1.531	1.527	1.544	286,540	1.5325	-4.63%
2018-02-08	0	3.670	3.630	3.670	3.630	3.690	29,000	106,630	3.6769	1.601	1.584	1.601	1.584	1.610	66,477	1.6040	-0.54%
2018-02-07	0	3.690	3.610	3.690	3.600	3.720	69,000	252,690	3.6622	1.610	1.575	1.610	1.570	1.623	158,170	1.5976	3.36%
2018-02-06	0	3.570	3.560	3.570	3.540	3.570	232,000	826,220	3.5613	1.557	1.553	1.557	1.544	1.557	531,818	1.5536	-4.55%
2018-02-05	0	3.740	3.700	3.740	3.590	3.740	355,000	1,286,150	3.6230	1.632	1.614	1.632	1.566	1.632	813,773	1.5805	-0.27%
2018-02-02	0	3.750	3.730	3.780	3.750	3.840	596,000	2,248,230	3.7722	1.636	1.627	1.649	1.636	1.675	1,366,221	1.6456	-2.34%
2018-02-01	0	3.840	3.840	3.850	3.830	3.870	152,000	584,460	3.8451	1.675	1.675	1.680	1.671	1.688	348,432	1.6774	-1.03%
2018-01-31	0	3.880	3.850	3.880	3.830	3.920	398,000	1,536,360	3.8602	1.693	1.680	1.693	1.671	1.710	912,343	1.6840	-1.02%
2018-01-30	0	3.920	3.920	3.940	3.910	3.990	423,000	1,677,100	3.9648	1.710	1.710	1.719	1.706	1.741	969,650	1.7296	-1.75%
2018-01-29	0	3.990	3.990	4.030	3.980	4.030	834,000	3,336,830	4.0010	1.741	1.741	1.758	1.736	1.758	1,911,793	1.7454	-0.75%
2018-01-26	0	4.020	4.020	4.040	4.020	4.090	240,000	971,550	4.0481	1.754	1.754	1.762	1.754	1.784	550,156	1.7660	-1.95%
2018-01-25	0	4.100	4.080	4.100	4.050	4.100	13,000	53,200	4.0923	1.789	1.780	1.789	1.767	1.789	29,800	1.7852	-1.20%
2018-01-24	0	4.150	4.140	4.160	4.030	4.200	150,000	616,120	4.1075	1.810	1.806	1.815	1.758	1.832	343,848	1.7918	0.97%
2018-01-23	0	4.110	4.080	4.140	4.000	4.150	398,000	1,624,910	4.0827	1.793	1.780	1.806	1.745	1.810	912,343	1.7810	-3.07%
2018-01-22	0	4.240	4.240	4.250	4.190	4.280	77,000	327,800	4.2571	1.850	1.850	1.854	1.828	1.867	176,508	1.8571	0.00%
2018-01-19	0	4.240	4.240	4.260	4.180	4.250	157,000	659,770	4.2024	1.850	1.850	1.858	1.823	1.854	359,894	1.8332	0.71%
2018-01-18	0	4.210	4.210	4.240	4.200	4.260	1,693,000	7,149,270	4.2228	1.837	1.837	1.850	1.832	1.858	3,880,894	1.8422	-1.64%
2018-01-17	0	4.280	4.260	4.280	4.260	4.290	168,000	718,290	4.2755	1.867	1.858	1.867	1.858	1.871	385,109	1.8652	-0.47%
2018-01-16	0	4.300	4.280	4.290	4.250	4.350	453,000	1,937,330	4.2767	1.876	1.867	1.871	1.854	1.898	1,038,420	1.8657	-0.23%
2018-01-15	0	4.310	4.280	4.310	4.250	4.410	554,000	2,394,040	4.3214	1.880	1.867	1.880	1.854	1.924	1,269,944	1.8852	0.47%
2018-01-12	0	4.290	4.250	4.290	4.240	4.290	227,000	964,810	4.2503	1.871	1.854	1.871	1.850	1.871	520,356	1.8541	0.23%
2018-01-11	0	4.280	4.270	4.280	4.240	4.280	101,000	428,950	4.2470	1.867	1.863	1.867	1.850	1.867	231,524	1.8527	0.00%
2018-01-10	0	4.280	4.250	4.290	4.240	4.280	111,000	472,810	4.2595	1.867	1.854	1.871	1.850	1.867	254,447	1.8582	0.23%
2018-01-09	0	4.270	4.270	4.310	4.260	4.370	1,678,000	7,184,710	4.2817	1.863	1.863	1.880	1.858	1.906	3,846,510	1.8679	-2.51%
2018-01-08	0	4.380	4.370	4.380	4.310	4.380	188,000	817,830	4.3502	1.911	1.906	1.911	1.880	1.911	430,956	1.8977	-0.90%
2018-01-05	0	4.420	4.390	4.410	4.320	4.420	182,000	794,760	4.3668	1.928	1.915	1.924	1.885	1.928	417,202	1.9050	0.23%
2018-01-04	0	4.410	4.360	4.410	4.300	4.420	311,000	1,350,350	4.3420	1.924	1.902	1.924	1.876	1.928	712,911	1.8941	1.85%
2018-01-03	0	4.330	4.330	4.350	4.300	4.400	260,000	1,120,500	4.3096	1.889	1.889	1.898	1.876	1.919	596,003	1.8800	0.70%
2018-01-02	0	4.300	4.300	4.380	4.300	4.400	248,000	1,070,380	4.3160	1.876	1.876	1.911	1.876	1.919	568,495	1.8828	-2.71%
2017-12-29	0	4.420	4.420	4.460	4.420	4.470	102,000	452,130	4.4326	1.928	1.928	1.946	1.928	1.950	233,816	1.9337	-0.90%
2017-12-28	0	4.460	4.460	4.480	4.410	4.560	727,000	3,305,870	4.5473	1.946	1.946	1.954	1.924	1.989	1,666,515	1.9837	-0.67%
2017-12-27	0	4.490	4.490	4.500	4.470	4.560	116,000	523,080	4.5093	1.959	1.959	1.963	1.950	1.989	265,909	1.9671	-1.75%
2017-12-22	0	4.570	4.560	4.570	4.500	4.570	1,153,000	5,256,770	4.5592	1.994	1.989	1.994	1.963	1.994	2,643,043	1.9889	0.22%
2017-12-21	0	4.560	4.560	4.570	4.430	4.570	5,611,000	25,576,250	4.5582	1.989	1.989	1.994	1.933	1.994	12,862,196	1.9885	1.33%
2017-12-20	0	4.500	4.500	4.530	4.350	4.560	5,981,000	27,149,470	4.5393	1.963	1.963	1.976	1.898	1.989	13,710,354	1.9802	2.04%
2017-12-19	0	4.410	4.400	4.460	4.360	4.450	252,000	1,116,550	4.4308	1.924	1.919	1.946	1.902	1.941	577,664	1.9329	0.23%
2017-12-18	0	4.400	4.370	4.440	4.300	4.450	914,000	3,950,300	4.3220	1.919	1.906	1.937	1.876	1.941	2,095,179	1.8854	-0.90%
2017-12-15	0	4.440	4.440	4.450	4.320	4.440	723,000	3,170,490	4.3852	1.937	1.937	1.941	1.885	1.937	1,657,346	1.9130	2.07%
2017-12-14	0	4.350	4.320	4.370	4.210	4.360	513,000	2,215,420	4.3186	1.898	1.885	1.906	1.837	1.902	1,175,959	1.8839	1.16%
2017-12-13	0	4.300	4.300	4.320	4.170	4.350	2,420,000	10,242,930	4.2326	1.876	1.876	1.885	1.819	1.898	5,547,409	1.8464	-1.15%
2017-12-12	0	4.350	4.310	4.320	4.310	4.540	3,808,000	17,041,510	4.4752	1.898	1.880	1.885	1.880	1.981	8,729,147	1.9523	-3.76%
2017-12-11	0	4.520	4.510	4.520	4.380	4.540	26,340,000	117,378,310	4.4563	1.972	1.967	1.972	1.911	1.981	60,379,655	1.9440	2.26%
2017-12-08	0	4.420	4.410	4.420	4.350	4.560	81,882,000	367,911,950	4.4932	1.928	1.924	1.928	1.898	1.989	187,699,578	1.9601