Prices and Webb-site Total Returns

Qeeka Home (Cayman) Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01739	2018-07-12			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-22	0.231	0.225	0.231	-	-	0	0	-	0.231	0.225	0.231	-	-	0	-	-0.43%
2026-01-21	0.232	0.222	0.232	-	-	0	0	-	0.232	0.222	0.232	-	-	0	-	-0.43%
2026-01-20	0.233	0.222	0.233	0.222	0.236	7,000	1,566	0.2237	0.233	0.222	0.233	0.222	0.236	7,000	0.2237	0.43%
2026-01-19	0.232	0.228	0.232	0.223	0.237	278,000	65,531	0.2357	0.232	0.228	0.232	0.223	0.237	278,000	0.2357	-0.85%
2026-01-16	0.234	0.224	0.234	-	-	0	0	-	0.234	0.224	0.234	-	-	0	-	-3.31%
2026-01-15	0.242	0.222	0.242	0.221	0.246	135,500	30,147	0.2225	0.242	0.222	0.242	0.221	0.246	135,500	0.2225	1.68%
2026-01-14	0.238	0.221	0.238	0.222	0.248	57,500	13,201	0.2296	0.238	0.221	0.238	0.222	0.248	57,500	0.2296	-0.42%
2026-01-13	0.239	0.222	0.239	0.217	0.250	187,000	41,384	0.2213	0.239	0.222	0.239	0.217	0.250	187,000	0.2213	4.37%
2026-01-12	0.229	0.216	0.229	0.215	0.250	266,500	64,681	0.2427	0.229	0.216	0.229	0.215	0.250	266,500	0.2427	-3.78%
2026-01-09	0.238	0.221	0.238	0.221	0.250	230,000	54,981	0.2390	0.238	0.221	0.238	0.221	0.250	230,000	0.2390	3.03%
2026-01-08	0.231	0.222	0.231	0.223	0.250	119,000	27,262	0.2291	0.231	0.222	0.231	0.223	0.250	119,000	0.2291	1.32%
2026-01-07	0.228	0.219	0.229	0.217	0.228	90,000	19,577	0.2175	0.228	0.219	0.229	0.217	0.228	90,000	0.2175	-0.87%
2026-01-06	0.230	0.220	0.230	0.216	0.230	308,000	69,701	0.2263	0.230	0.220	0.230	0.216	0.230	308,000	0.2263	0.00%
2026-01-05	0.230	0.216	0.230	-	-	0	0	-	0.230	0.216	0.230	-	-	0	-	0.00%
2026-01-02	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2025-12-31	0.230	0.223	0.230	0.223	0.230	60,500	13,841	0.2288	0.230	0.223	0.230	0.223	0.230	60,500	0.2288	2.68%
2025-12-30	0.224	0.216	0.224	0.216	0.229	253,000	56,598	0.2237	0.224	0.216	0.224	0.216	0.229	253,000	0.2237	2.75%
2025-12-29	0.218	0.218	0.229	0.213	0.240	660,500	154,592	0.2341	0.218	0.218	0.229	0.213	0.240	660,500	0.2341	-7.23%
2025-12-24	0.235	0.216	0.235	-	-	0	0	-	0.235	0.216	0.235	-	-	0	-	-1.26%
2025-12-23	0.238	0.216	0.238	-	-	0	0	-	0.238	0.216	0.238	-	-	0	-	-0.42%
2025-12-22	0.239	0.216	0.240	-	-	0	0	-	0.239	0.216	0.240	-	-	0	-	-1.65%
2025-12-19	0.243	0.216	0.243	-	-	0	0	-	0.243	0.216	0.243	-	-	0	-	-0.82%
2025-12-18	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-0.41%
2025-12-17	0.246	0.221	0.246	0.231	0.247	222,500	53,330	0.2397	0.246	0.221	0.246	0.231	0.247	222,500	0.2397	-1.60%
2025-12-16	0.250	0.244	0.250	0.250	0.250	500	125	0.2500	0.250	0.244	0.250	0.250	0.250	500	0.2500	0.00%
2025-12-15	0.250	0.241	0.250	0.246	0.250	92,500	23,107	0.2498	0.250	0.241	0.250	0.246	0.250	92,500	0.2498	-1.96%
2025-12-12	0.255	0.248	0.255	0.248	0.255	283,500	70,868	0.2500	0.255	0.248	0.255	0.248	0.255	283,500	0.2500	2.00%
2025-12-11	0.250	0.242	0.250	0.245	0.255	527,500	131,215	0.2487	0.250	0.242	0.250	0.245	0.255	527,500	0.2487	0.00%
2025-12-10	0.250	0.243	0.250	0.241	0.255	330,500	81,390	0.2463	0.250	0.243	0.250	0.241	0.255	330,500	0.2463	-1.96%
2025-12-09	0.255	0.242	0.255	0.248	0.255	67,500	16,854	0.2497	0.255	0.242	0.255	0.248	0.255	67,500	0.2497	0.00%
2025-12-08	0.255	0.246	0.255	0.246	0.255	176,000	43,481	0.2471	0.255	0.246	0.255	0.246	0.255	176,000	0.2471	0.00%
2025-12-05	0.255	0.250	0.255	0.245	0.255	508,000	126,934	0.2499	0.255	0.250	0.255	0.245	0.255	508,000	0.2499	2.00%
2025-12-04	0.250	0.241	0.255	0.250	0.255	706,500	177,125	0.2507	0.250	0.241	0.255	0.250	0.255	706,500	0.2507	-3.85%
2025-12-03	0.260	0.250	0.260	0.245	0.280	3,794,000	959,440	0.2529	0.260	0.250	0.260	0.245	0.280	3,794,000	0.2529	0.00%
2025-12-02	0.260	0.260	0.265	0.260	0.275	897,500	239,005	0.2663	0.260	0.260	0.265	0.260	0.275	897,500	0.2663	-5.45%
2025-12-01	0.275	0.275	0.280	0.275	0.315	3,006,500	846,567	0.2816	0.275	0.275	0.280	0.275	0.315	3,006,500	0.2816	-8.33%
2025-11-28	0.300	0.300	0.310	0.280	0.325	1,743,000	511,475	0.2934	0.300	0.300	0.310	0.280	0.325	1,743,000	0.2934	-1.64%
2025-11-27	0.305	0.285	0.300	0.270	0.315	2,096,000	619,300	0.2955	0.305	0.285	0.300	0.270	0.315	2,096,000	0.2955	-1.61%
2025-11-26	0.310	0.300	0.320	0.300	0.380	3,011,000	1,013,975	0.3368	0.310	0.300	0.320	0.300	0.380	3,011,000	0.3368	-8.82%
2025-11-25	0.340	0.320	0.340	0.270	0.350	8,224,000	2,597,055	0.3158	0.340	0.320	0.340	0.270	0.350	8,224,000	0.3158	28.30%
2025-11-24	0.265	0.265	0.275	0.232	0.280	569,500	145,064	0.2547	0.265	0.265	0.275	0.232	0.280	569,500	0.2547	6.00%
2025-11-21	0.250	0.250	0.255	0.250	0.260	899,000	227,525	0.2531	0.250	0.250	0.255	0.250	0.260	899,000	0.2531	-5.66%
2025-11-20	0.265	0.265	0.280	0.265	0.300	432,500	121,332	0.2805	0.265	0.265	0.280	0.265	0.300	432,500	0.2805	-5.36%
2025-11-19	0.280	0.275	0.280	0.255	0.370	2,908,500	909,895	0.3128	0.280	0.275	0.280	0.255	0.370	2,908,500	0.3128	-13.85%
2025-11-18	0.325	0.295	0.335	0.275	0.350	3,732,000	1,126,615	0.3019	0.325	0.295	0.335	0.275	0.350	3,732,000	0.3019	18.18%
2025-11-17	0.275	0.265	0.275	0.265	0.285	305,000	84,322	0.2765	0.275	0.265	0.275	0.265	0.285	305,000	0.2765	3.77%
2025-11-14	0.265	0.255	0.270	0.241	0.270	258,500	64,657	0.2501	0.265	0.255	0.270	0.241	0.270	258,500	0.2501	0.00%
2025-11-13	0.265	0.260	0.265	0.241	0.270	677,500	171,203	0.2527	0.265	0.260	0.265	0.241	0.270	677,500	0.2527	-1.85%
2025-11-12	0.270	0.265	0.270	0.265	0.295	794,000	218,027	0.2746	0.270	0.265	0.270	0.265	0.295	794,000	0.2746	-6.90%
2025-11-11	0.290	0.265	0.280	0.250	0.325	3,814,500	1,134,967	0.2975	0.290	0.265	0.280	0.250	0.325	3,814,500	0.2975	-10.77%
2025-11-10	0.325	0.320	0.325	0.280	0.365	2,894,000	947,415	0.3274	0.325	0.320	0.325	0.280	0.365	2,894,000	0.3274	20.37%
2025-11-07	0.270	0.265	0.270	0.250	0.280	908,000	241,945	0.2665	0.270	0.265	0.270	0.250	0.280	908,000	0.2665	3.85%
2025-11-06	0.260	0.270	0.280	0.217	0.295	6,567,500	1,710,112	0.2604	0.260	0.270	0.280	0.217	0.295	6,567,500	0.2604	21.50%
2025-11-05	0.214	0.196	0.214	0.191	0.218	1,264,000	267,011	0.2112	0.214	0.196	0.214	0.191	0.218	1,264,000	0.2112	5.94%
2025-11-04	0.202	0.187	0.202	0.205	0.215	1,491,000	313,015	0.2099	0.202	0.187	0.202	0.205	0.215	1,491,000	0.2099	-3.35%
2025-11-03	0.209	0.209	0.210	0.209	0.225	3,495,500	745,214	0.2132	0.209	0.209	0.210	0.209	0.225	3,495,500	0.2132	-4.13%
2025-10-31	0.218	0.210	0.218	0.209	0.218	3,336,500	705,293	0.2114	0.218	0.210	0.218	0.209	0.218	3,336,500	0.2114	0.93%
2025-10-30	0.216	0.197	0.216	0.201	0.216	1,355,500	284,093	0.2096	0.216	0.197	0.216	0.201	0.216	1,355,500	0.2096	3.35%
2025-10-28	0.209	0.202	0.209	0.201	0.215	3,134,500	637,392	0.2033	0.209	0.202	0.209	0.201	0.215	3,134,500	0.2033	1.46%
2025-10-27	0.206	0.204	0.209	0.205	0.211	6,280,500	1,310,723	0.2087	0.206	0.204	0.209	0.205	0.211	6,280,500	0.2087	-1.90%
2025-10-24	0.210	0.209	0.210	0.209	0.218	3,358,500	706,910	0.2105	0.210	0.209	0.210	0.209	0.218	3,358,500	0.2105	-0.47%
2025-10-23	0.211	0.209	0.211	0.205	0.211	1,997,000	418,909	0.2098	0.211	0.209	0.211	0.205	0.211	1,997,000	0.2098	0.48%
2025-10-22	0.210	0.208	0.210	0.207	0.214	2,578,500	541,752	0.2101	0.210	0.208	0.210	0.207	0.214	2,578,500	0.2101	-0.94%
2025-10-21	0.212	0.209	0.210	0.209	0.218	2,519,000	530,780	0.2107	0.212	0.209	0.210	0.209	0.218	2,519,000	0.2107	1.44%
2025-10-20	0.209	0.205	0.209	0.203	0.214	4,052,000	848,537	0.2094	0.209	0.205	0.209	0.203	0.214	4,052,000	0.2094	-1.88%
2025-10-17	0.213	0.209	0.210	0.198	0.220	4,853,000	1,022,701	0.2107	0.213	0.209	0.210	0.198	0.220	4,853,000	0.2107	1.43%
2025-10-16	0.210	0.210	0.212	0.203	0.220	2,787,500	586,838	0.2105	0.210	0.210	0.212	0.203	0.220	2,787,500	0.2105	0.00%
2025-10-15	0.210	0.206	0.210	0.200	0.210	2,122,500	437,619	0.2062	0.210	0.206	0.210	0.200	0.210	2,122,500	0.2062	2.44%
2025-10-14	0.205	0.201	0.208	0.200	0.210	1,552,000	315,643	0.2034	0.205	0.201	0.208	0.200	0.210	1,552,000	0.2034	2.50%
2025-10-13	0.200	0.200	0.202	0.200	0.210	554,000	111,793	0.2018	0.200	0.200	0.202	0.200	0.210	554,000	0.2018	-1.48%
2025-10-10	0.203	0.190	0.203	0.193	0.204	280,000	56,610	0.2022	0.203	0.190	0.203	0.193	0.204	280,000	0.2022	2.01%
2025-10-09	0.199	0.199	0.208	0.199	0.210	940,000	189,830	0.2019	0.199	0.199	0.208	0.199	0.210	940,000	0.2019	-1.97%
2025-10-08	0.203	0.203	0.209	0.201	0.218	443,500	92,138	0.2078	0.203	0.203	0.209	0.201	0.218	443,500	0.2078	1.50%
2025-10-06	0.200	0.200	0.209	0.199	0.238	1,240,000	257,334	0.2075	0.200	0.200	0.209	0.199	0.238	1,240,000	0.2075	-9.09%
2025-10-03	0.220	0.203	0.228	0.220	0.241	1,662,000	372,379	0.2241	0.220	0.203	0.228	0.220	0.241	1,662,000	0.2241	0.00%
2025-10-02	0.220	0.206	0.220	0.192	0.220	291,000	62,172	0.2136	0.220	0.206	0.220	0.192	0.220	291,000	0.2136	12.82%
2025-09-30	0.195	0.195	0.199	0.195	0.199	2,500	489	0.1956	0.195	0.195	0.199	0.195	0.199	2,500	0.1956	-1.02%
2025-09-29	0.197	0.192	0.199	0.191	0.198	5,500	1,077	0.1958	0.197	0.192	0.199	0.191	0.198	5,500	0.1958	0.00%
2025-09-26	0.197	0.192	-	-	-	0	0	-	0.197	0.192	-	-	-	0	-	0.00%
2025-09-25	0.197	0.187	0.201	0.197	0.198	154,500	30,488	0.1973	0.197	0.187	0.201	0.197	0.198	154,500	0.1973	-0.51%
2025-09-24	0.198	0.198	0.201	0.193	0.201	109,500	21,935	0.2003	0.198	0.198	0.201	0.193	0.201	109,500	0.2003	-5.71%
2025-09-23	0.210	0.187	-	0.193	0.210	36,500	7,558	0.2071	0.210	0.187	-	0.193	0.210	36,500	0.2071	-1.87%
2025-09-22	0.214	0.202	0.215	0.214	0.228	1,168,000	257,623	0.2206	0.214	0.202	0.215	0.214	0.228	1,168,000	0.2206	-0.47%
2025-09-19	0.215	0.211	0.215	0.189	0.230	270,500	57,317	0.2119	0.215	0.211	0.215	0.189	0.230	270,500	0.2119	14.97%
2025-09-18	0.187	0.187	0.189	0.187	0.187	15,000	2,805	0.1870	0.187	0.187	0.189	0.187	0.187	15,000	0.1870	-1.58%
2025-09-17	0.190	0.190	0.200	-	-	0	0	-	0.190	0.190	0.200	-	-	0	-	0.00%
2025-09-16	0.190	0.190	0.206	0.189	0.209	12,000	2,325	0.1938	0.190	0.190	0.206	0.189	0.209	12,000	0.1938	-5.00%
2025-09-15	0.200	0.200	0.201	0.194	0.201	31,000	6,189	0.1996	0.200	0.200	0.201	0.194	0.201	31,000	0.1996	3.09%
2025-09-12	0.194	0.187	0.194	0.194	0.197	119,000	23,261	0.1955	0.194	0.187	0.194	0.194	0.197	119,000	0.1955	-5.37%
2025-09-11	0.205	0.205	0.217	0.203	0.218	20,000	4,089	0.2045	0.205	0.205	0.217	0.203	0.218	20,000	0.2045	-7.24%
2025-09-10	0.221	0.221	0.229	0.221	0.255	50,000	11,983	0.2397	0.221	0.221	0.229	0.221	0.255	50,000	0.2397	-6.44%
2025-09-09	0.265	0.250	0.270	0.250	0.270	552,500	144,800	0.2621	0.236	0.223	0.241	0.223	0.241	619,867	0.2336	3.92%
2025-09-08	0.255	0.250	0.255	0.216	0.275	1,652,000	399,487	0.2418	0.227	0.223	0.227	0.193	0.245	1,853,429	0.2155	18.60%
2025-09-05	0.215	0.208	0.220	0.204	0.215	117,500	24,391	0.2076	0.192	0.185	0.196	0.182	0.192	131,827	0.1850	5.39%
2025-09-04	0.204	0.204	0.207	0.204	0.204	110,500	22,542	0.2040	0.182	0.182	0.185	0.182	0.182	123,973	0.1818	0.49%
2025-09-03	0.203	0.203	0.207	0.203	0.203	77,000	15,631	0.2030	0.181	0.181	0.185	0.181	0.181	86,389	0.1809	0.50%
2025-09-02	0.202	0.202	0.205	0.202	0.215	440,000	90,893	0.2066	0.180	0.180	0.183	0.180	0.192	493,649	0.1841	-3.35%
2025-09-01	0.209	0.203	0.209	0.201	0.228	680,000	140,979	0.2073	0.186	0.181	0.186	0.179	0.203	762,913	0.1848	3.98%
2025-08-29	0.201	0.199	0.201	0.198	0.225	1,702,500	358,918	0.2108	0.179	0.177	0.179	0.176	0.201	1,910,087	0.1879	2.55%
2025-08-28	0.196	0.193	0.196	0.193	0.200	20,000	3,984	0.1992	0.175	0.172	0.175	0.172	0.178	22,439	0.1776	3.70%
2025-08-27	0.189	0.189	0.200	0.188	0.200	13,500	2,694	0.1996	0.168	0.168	0.178	0.168	0.178	15,146	0.1779	0.00%
2025-08-26	0.189	0.189	0.200	-	-	0	0	-	0.168	0.168	0.178	-	-	0	-	0.00%
2025-08-25	0.189	0.189	0.200	0.188	0.202	47,500	9,555	0.2012	0.168	0.168	0.178	0.168	0.180	53,292	0.1793	-3.08%
2025-08-22	0.195	0.187	0.201	-	-	0	0	-	0.174	0.167	0.179	-	-	0	-	0.00%
2025-08-21	0.195	0.194	0.200	0.195	0.200	4,000	795	0.1988	0.174	0.173	0.178	0.174	0.178	4,488	0.1772	0.52%
2025-08-20	0.194	0.194	0.201	0.193	0.201	21,500	4,230	0.1967	0.173	0.173	0.179	0.172	0.179	24,122	0.1754	-3.48%
2025-08-19	0.201	0.201	0.219	-	-	0	0	-	0.179	0.179	0.195	-	-	0	-	0.00%
2025-08-18	0.201	0.185	0.228	-	-	0	0	-	0.179	0.165	0.203	-	-	0	-	0.00%
2025-08-15	0.201	0.201	0.208	0.201	0.201	1,500	301	0.2007	0.179	0.179	0.185	0.179	0.179	1,683	0.1789	-3.83%
2025-08-14	0.209	0.185	0.209	-	-	0	0	-	0.186	0.165	0.186	-	-	0	-	-2.34%
2025-08-13	0.214	0.200	0.214	0.186	0.215	254,312	51,982	0.2044	0.191	0.178	0.191	0.166	0.192	285,320	0.1822	8.63%
2025-08-12	0.197	0.183	0.198	0.197	0.197	4,500	886	0.1969	0.176	0.163	0.176	0.176	0.176	5,049	0.1755	3.68%
2025-08-11	0.190	0.190	0.201	0.186	0.213	1,500	292	0.1947	0.169	0.169	0.179	0.166	0.190	1,683	0.1735	4.40%
2025-08-08	0.182	0.182	0.192	0.177	0.200	9,500	1,793	0.1887	0.162	0.162	0.171	0.158	0.178	10,658	0.1682	-9.00%
2025-08-07	0.200	0.168	0.200	0.168	0.200	202,500	39,869	0.1969	0.178	0.150	0.178	0.150	0.178	227,191	0.1755	8.11%
2025-08-06	0.185	0.176	0.191	0.182	0.190	331,000	61,324	0.1853	0.165	0.157	0.170	0.162	0.169	371,359	0.1651	-11.90%
2025-08-05	0.210	0.191	0.210	0.185	0.220	160,500	34,777	0.2167	0.187	0.170	0.187	0.165	0.196	180,070	0.1931	9.95%
2025-08-04	0.191	0.182	0.211	-	-	0	0	-	0.170	0.162	0.188	-	-	0	-	0.00%
2025-08-01	0.191	0.182	0.201	-	-	0	0	-	0.170	0.162	0.179	-	-	0	-	0.00%
2025-07-31	0.191	0.191	0.203	0.191	0.219	102,500	19,827	0.1934	0.170	0.170	0.181	0.170	0.195	114,998	0.1724	-16.59%
2025-07-30	0.229	0.196	0.229	-	-	0	0	-	0.204	0.175	0.204	-	-	0	-	0.00%
2025-07-29	0.229	0.218	0.229	0.191	0.229	346,000	73,283	0.2118	0.204	0.194	0.204	0.170	0.204	388,188	0.1888	14.50%
2025-07-28	0.200	0.200	0.212	0.200	0.210	154,000	32,300	0.2097	0.178	0.178	0.189	0.178	0.187	172,777	0.1869	-4.76%
2025-07-25	0.210	0.188	0.210	0.212	0.230	227,500	48,871	0.2148	0.187	0.168	0.187	0.189	0.205	255,239	0.1915	-1.87%
2025-07-24	0.214	-	0.214	0.194	0.222	103,500	22,718	0.2195	0.191	-	0.191	0.173	0.198	116,120	0.1956	1.90%
2025-07-23	0.210	-	0.212	-	-	0	0	-	0.187	-	0.189	-	-	0	-	0.00%
2025-07-22	0.210	0.190	0.211	0.182	0.212	362,500	73,995	0.2041	0.187	0.169	0.188	0.162	0.189	406,700	0.1819	5.00%
2025-07-21	0.200	0.195	0.205	-	-	0	0	-	0.178	0.174	0.183	-	-	0	-	0.00%
2025-07-18	0.200	0.190	0.200	0.185	0.200	115,500	22,341	0.1934	0.178	0.169	0.178	0.165	0.178	129,583	0.1724	20.48%
2025-07-17	0.166	0.166	0.185	0.166	0.166	8,500	1,411	0.1660	0.148	0.148	0.165	0.148	0.148	9,536	0.1480	0.00%
2025-07-16	0.166	0.166	0.182	0.166	0.183	12,500	2,245	0.1796	0.148	0.148	0.162	0.148	0.163	14,024	0.1601	-7.78%
2025-07-15	0.180	0.173	0.180	0.161	0.196	507,500	90,297	0.1779	0.160	0.154	0.160	0.144	0.175	569,380	0.1586	2.27%
2025-07-14	0.176	0.162	0.176	0.162	0.198	16,000	2,975	0.1859	0.157	0.144	0.157	0.144	0.176	17,951	0.1657	-0.56%
2025-07-11	0.177	0.162	0.177	0.162	0.179	45,500	7,963	0.1750	0.158	0.144	0.158	0.144	0.160	51,048	0.1560	5.99%
2025-07-10	0.167	0.167	0.172	0.167	0.167	22,000	3,674	0.1670	0.149	0.149	0.153	0.149	0.149	24,682	0.1489	-5.11%
2025-07-09	0.176	0.161	0.177	0.160	0.176	32,500	5,664	0.1743	0.157	0.144	0.158	0.143	0.157	36,463	0.1553	2.33%
2025-07-08	0.172	0.174	0.180	0.168	0.174	219,500	37,646	0.1715	0.153	0.155	0.160	0.150	0.155	246,264	0.1529	5.52%
2025-07-07	0.163	0.163	0.169	0.158	0.172	108,500	18,547	0.1709	0.145	0.145	0.151	0.141	0.153	121,729	0.1524	3.82%
2025-07-04	0.157	0.157	0.173	0.143	0.185	729,000	126,592	0.1737	0.140	0.140	0.154	0.127	0.165	817,887	0.1548	3.97%
2025-07-03	0.151	0.140	0.165	-	-	0	0	-	0.135	0.125	0.147	-	-	0	-	0.00%
2025-07-02	0.151	0.140	0.168	-	-	0	0	-	0.135	0.125	0.150	-	-	0	-	0.00%
2025-06-30	0.151	0.140	0.168	-	-	0	0	-	0.135	0.125	0.150	-	-	0	-	0.00%
2025-06-27	0.151	0.150	0.158	0.148	0.151	426,500	63,806	0.1496	0.135	0.134	0.141	0.132	0.135	478,503	0.1333	0.00%
2025-06-26	0.151	0.150	0.168	-	-	0	0	-	0.135	0.134	0.150	-	-	0	-	0.00%
2025-06-25	0.151	0.140	0.168	-	-	0	0	-	0.135	0.125	0.150	-	-	0	-	0.00%
2025-06-24	0.151	0.151	0.165	-	-	0	0	-	0.135	0.135	0.147	-	-	0	-	0.00%
2025-06-23	0.151	0.140	0.168	-	-	0	0	-	0.135	0.125	0.150	-	-	0	-	0.00%
2025-06-20	0.151	0.151	0.168	-	-	0	0	-	0.135	0.135	0.150	-	-	0	-	0.00%
2025-06-19	0.151	0.151	0.168	0.150	0.151	231,500	34,926	0.1509	0.135	0.135	0.150	0.134	0.135	259,727	0.1345	-3.82%
2025-06-18	0.157	0.157	0.168	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.64%
2025-06-17	0.156	0.156	0.163	0.155	0.162	300,000	47,138	0.1571	0.139	0.139	0.145	0.138	0.144	336,579	0.1401	-8.24%
2025-06-16	0.170	0.156	0.170	-	-	0	0	-	0.152	0.139	0.152	-	-	0	-	0.00%
2025-06-13	0.170	0.156	0.170	-	-	0	0	-	0.152	0.139	0.152	-	-	0	-	0.00%
2025-06-12	0.170	0.158	0.170	-	-	0	0	-	0.152	0.141	0.152	-	-	0	-	0.00%
2025-06-11	0.170	0.156	0.170	-	-	0	0	-	0.152	0.139	0.152	-	-	0	-	0.00%
2025-06-10	0.170	0.156	0.170	-	-	0	0	-	0.152	0.139	0.152	-	-	0	-	0.00%
2025-06-09	0.170	0.156	0.170	-	-	0	0	-	0.152	0.139	0.152	-	-	0	-	0.00%
2025-06-06	0.170	0.156	0.192	-	-	0	0	-	0.152	0.139	0.171	-	-	0	-	0.00%
2025-06-05	0.170	0.156	0.170	-	-	0	0	-	0.152	0.139	0.152	-	-	0	-	0.00%
2025-06-04	0.170	0.156	0.192	-	-	0	0	-	0.152	0.139	0.171	-	-	0	-	0.00%
2025-06-03	0.170	0.155	0.170	-	-	0	0	-	0.152	0.138	0.152	-	-	0	-	0.00%
2025-06-02	0.170	0.155	0.170	-	-	0	0	-	0.152	0.138	0.152	-	-	0	-	0.00%
2025-05-30	0.170	0.155	0.170	-	-	0	0	-	0.152	0.138	0.152	-	-	0	-	0.00%
2025-05-29	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-28	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-27	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-26	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-23	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-22	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-21	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-20	0.170	0.156	0.188	-	-	0	0	-	0.152	0.139	0.168	-	-	0	-	0.00%
2025-05-19	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-16	0.170	0.156	0.192	-	-	0	0	-	0.152	0.139	0.171	-	-	0	-	0.00%
2025-05-15	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-14	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-13	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-12	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-09	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-08	0.170	0.155	0.192	-	-	0	0	-	0.152	0.138	0.171	-	-	0	-	0.00%
2025-05-07	0.170	0.154	0.175	0.151	0.174	114,000	19,005	0.1667	0.152	0.137	0.156	0.135	0.155	127,900	0.1486	-8.11%
2025-05-06	0.185	0.151	0.192	-	-	0	0	-	0.165	0.135	0.171	-	-	0	-	0.00%
2025-05-02	0.185	-	0.192	-	-	0	0	-	0.165	-	0.171	-	-	0	-	0.00%
2025-04-30	0.185	0.150	0.192	0.185	0.185	1,000	185	0.1850	0.165	0.134	0.171	0.165	0.165	1,122	0.1649	9.47%
2025-04-29	0.169	0.160	0.191	-	-	0	0	-	0.151	0.143	0.170	-	-	0	-	0.00%
2025-04-28	0.169	0.169	0.181	0.169	0.188	219,500	37,734	0.1719	0.151	0.151	0.161	0.151	0.168	246,264	0.1532	-6.11%
2025-04-25	0.180	0.180	0.188	0.150	0.185	202,500	34,578	0.1708	0.160	0.160	0.168	0.134	0.165	227,191	0.1522	5.88%
2025-04-24	0.170	0.169	0.186	0.169	0.170	211,500	35,943	0.1699	0.152	0.151	0.166	0.151	0.152	237,288	0.1515	0.00%
2025-04-23	0.170	0.170	0.177	0.170	0.180	1,425,500	245,415	0.1722	0.152	0.152	0.158	0.152	0.160	1,599,312	0.1535	-10.53%
2025-04-22	0.190	-	0.210	-	-	0	0	-	0.169	-	0.187	-	-	0	-	0.00%
2025-04-17	0.190	0.053	0.190	-	-	0	0	-	0.169	0.047	0.169	-	-	0	-	0.00%
2025-04-16	0.190	-	0.210	-	-	0	0	-	0.169	-	0.187	-	-	0	-	0.00%
2025-04-15	0.190	-	0.210	-	-	0	0	-	0.169	-	0.187	-	-	0	-	0.00%
2025-04-14	0.190	-	0.209	0.190	0.190	100,000	19,000	0.1900	0.169	-	0.186	0.169	0.169	112,193	0.1694	0.00%
2025-04-11	0.190	-	0.208	-	-	0	0	-	0.169	-	0.185	-	-	0	-	0.00%
2025-04-10	0.190	-	0.190	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2025-04-09	0.190	-	0.210	-	-	0	0	-	0.169	-	0.187	-	-	0	-	0.00%
2025-04-08	0.190	-	0.210	-	-	13,000	2,275	0.1750	0.169	-	0.187	-	-	14,585	0.1560	0.00%
2025-04-07	0.190	-	-	-	-	0	0	-	0.169	-	-	-	-	0	-	0.00%
2025-04-03	0.190	0.166	-	-	-	17,000	3,179	0.1870	0.169	0.148	-	-	-	19,073	0.1667	0.00%
2025-04-02	0.190	0.187	-	-	-	0	0	-	0.169	0.167	-	-	-	0	-	0.00%
2025-04-01	0.190	0.187	-	0.190	0.190	296,000	56,240	0.1900	0.169	0.167	-	0.169	0.169	332,091	0.1694	0.00%
2025-03-31	0.190	0.187	-	0.190	0.190	1,362,500	258,875	0.1900	0.169	0.167	-	0.169	0.169	1,528,630	0.1694	0.00%
2025-03-28	0.190	0.190	0.199	0.190	0.205	2,047,500	389,463	0.1902	0.169	0.169	0.177	0.169	0.183	2,297,153	0.1695	-7.77%
2025-03-27	0.206	0.205	-	-	-	0	0	-	0.184	0.183	-	-	-	0	-	0.00%
2025-03-26	0.206	0.205	-	-	-	0	0	-	0.184	0.183	-	-	-	0	-	0.00%
2025-03-25	0.206	0.205	-	-	-	0	0	-	0.184	0.183	-	-	-	0	-	0.00%
2025-03-24	0.206	0.205	-	-	-	0	0	-	0.184	0.183	-	-	-	0	-	0.00%
2025-03-21	0.206	0.205	-	-	-	0	0	-	0.184	0.183	-	-	-	0	-	0.00%
2025-03-20	0.206	0.205	-	-	-	0	0	-	0.184	0.183	-	-	-	0	-	0.00%
2025-03-19	0.206	0.206	-	0.204	0.204	500	102	0.2040	0.184	0.184	-	0.182	0.182	561	0.1818	-4.63%
2025-03-18	0.216	0.216	-	0.216	0.216	500	108	0.2160	0.193	0.193	-	0.193	0.193	561	0.1925	-3.14%
2025-03-17	0.223	0.211	0.223	-	-	0	0	-	0.199	0.188	0.199	-	-	0	-	-3.04%
2025-03-14	0.230	0.211	0.245	-	-	0	0	-	0.205	0.188	0.218	-	-	0	-	0.00%
2025-03-13	0.230	0.210	0.230	-	-	0	0	-	0.205	0.187	0.205	-	-	0	-	-4.56%
2025-03-12	0.241	-	0.245	-	-	0	0	-	0.215	-	0.218	-	-	0	-	0.00%
2025-03-11	0.241	0.210	0.245	-	-	0	0	-	0.215	0.187	0.218	-	-	0	-	0.00%
2025-03-10	0.241	0.212	0.244	0.212	0.241	305,500	73,582	0.2409	0.215	0.189	0.217	0.189	0.215	342,750	0.2147	-2.43%
2025-03-07	0.247	0.211	0.247	0.203	0.255	13,500	3,298	0.2443	0.220	0.188	0.220	0.181	0.227	15,146	0.2177	17.62%
2025-03-06	0.210	0.210	0.230	0.210	0.210	3,500	735	0.2100	0.187	0.187	0.205	0.187	0.187	3,927	0.1872	0.00%
2025-03-05	0.210	0.210	0.230	0.210	0.230	5,500	1,165	0.2118	0.187	0.187	0.205	0.187	0.205	6,171	0.1888	0.00%
2025-03-04	0.210	0.210	0.229	0.210	0.222	71,000	15,510	0.2185	0.187	0.187	0.204	0.187	0.198	79,657	0.1947	0.00%
2025-03-03	0.210	0.203	0.210	0.210	0.210	285,500	59,955	0.2100	0.187	0.181	0.187	0.187	0.187	320,311	0.1872	0.00%
2025-02-28	0.210	0.210	0.211	0.210	0.212	200,500	42,175	0.2103	0.187	0.187	0.188	0.187	0.189	224,947	0.1875	-0.47%
2025-02-27	0.211	0.210	0.217	0.210	0.211	1,170,500	246,600	0.2107	0.188	0.187	0.193	0.187	0.188	1,313,220	0.1878	0.48%
2025-02-26	0.210	0.210	0.211	0.203	0.210	472,500	98,077	0.2076	0.187	0.187	0.188	0.181	0.187	530,112	0.1850	0.00%
2025-02-25	0.210	0.202	0.210	0.202	0.210	764,000	160,272	0.2098	0.187	0.180	0.187	0.180	0.187	857,155	0.1870	0.00%
2025-02-24	0.210	0.205	0.212	0.204	0.213	1,212,500	254,394	0.2098	0.187	0.183	0.189	0.182	0.190	1,360,341	0.1870	0.00%
2025-02-21	0.210	0.210	0.215	0.208	0.210	660,000	138,178	0.2094	0.187	0.187	0.192	0.185	0.187	740,474	0.1866	0.96%
2025-02-20	0.208	0.205	0.209	0.205	0.208	82,000	16,991	0.2072	0.185	0.183	0.186	0.183	0.185	91,998	0.1847	1.46%
2025-02-19	0.205	0.205	0.209	0.205	0.208	104,500	21,730	0.2079	0.183	0.183	0.186	0.183	0.185	117,242	0.1853	-1.44%
2025-02-18	0.208	0.204	0.209	0.204	0.208	842,000	174,318	0.2070	0.185	0.182	0.186	0.182	0.185	944,666	0.1845	0.97%
2025-02-17	0.206	0.206	0.209	0.206	0.206	401,500	82,709	0.2060	0.184	0.184	0.186	0.184	0.184	450,455	0.1836	0.49%
2025-02-14	0.205	0.205	0.210	0.205	0.210	103,000	21,615	0.2099	0.183	0.183	0.187	0.183	0.187	115,559	0.1870	0.00%
2025-02-13	0.205	0.205	0.210	-	-	0	0	-	0.183	0.183	0.187	-	-	0	-	0.00%
2025-02-12	0.205	0.205	0.210	-	-	0	0	-	0.183	0.183	0.187	-	-	0	-	0.99%
2025-02-11	0.203	0.202	0.210	0.202	0.203	703,000	142,707	0.2030	0.181	0.180	0.187	0.180	0.181	788,717	0.1809	0.00%
2025-02-10	0.203	0.202	0.211	-	-	0	0	-	0.181	0.180	0.188	-	-	0	-	0.00%
2025-02-07	0.203	0.201	0.211	-	-	0	0	-	0.181	0.179	0.188	-	-	0	-	0.00%
2025-02-06	0.203	0.201	0.211	-	-	0	0	-	0.181	0.179	0.188	-	-	0	-	0.00%
2025-02-05	0.203	0.201	0.211	-	-	0	0	-	0.181	0.179	0.188	-	-	0	-	0.00%
2025-02-04	0.203	0.202	0.211	0.203	0.203	103,000	20,909	0.2030	0.181	0.180	0.188	0.181	0.181	115,559	0.1809	0.50%
2025-02-03	0.202	0.201	0.213	-	-	0	0	-	0.180	0.179	0.190	-	-	0	-	0.00%
2025-01-28	0.202	0.202	0.213	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2025-01-27	0.202	0.202	0.210	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	0.00%
2025-01-24	0.202	0.202	0.213	0.201	0.202	391,500	79,080	0.2020	0.180	0.180	0.190	0.179	0.180	439,236	0.1800	0.00%
2025-01-23	0.202	0.202	0.215	-	-	0	0	-	0.180	0.180	0.192	-	-	0	-	0.00%
2025-01-22	0.202	0.203	0.214	0.202	0.203	476,000	96,282	0.2023	0.180	0.181	0.191	0.180	0.181	534,039	0.1803	-5.61%
2025-01-21	0.214	0.201	0.215	-	-	0	0	-	0.191	0.179	0.192	-	-	0	-	0.00%
2025-01-20	0.214	0.201	0.215	-	-	0	0	-	0.191	0.179	0.192	-	-	0	-	-0.47%
2025-01-17	0.215	0.202	0.216	-	-	0	0	-	0.192	0.180	0.193	-	-	0	-	0.00%
2025-01-16	0.215	0.201	0.216	0.201	0.216	894,500	180,924	0.2023	0.192	0.179	0.193	0.179	0.193	1,003,567	0.1803	5.39%
2025-01-15	0.204	0.204	0.208	0.204	0.204	454,500	92,718	0.2040	0.182	0.182	0.185	0.182	0.182	509,917	0.1818	-0.97%
2025-01-14	0.206	0.204	0.219	0.204	0.219	197,500	40,297	0.2040	0.184	0.182	0.195	0.182	0.195	221,581	0.1819	-3.29%
2025-01-13	0.213	0.204	0.214	0.204	0.214	117,000	24,994	0.2136	0.190	0.182	0.191	0.182	0.191	131,266	0.1904	3.40%
2025-01-10	0.206	0.204	0.215	-	-	0	0	-	0.184	0.182	0.192	-	-	0	-	0.00%
2025-01-09	0.206	0.206	0.215	-	-	0	0	-	0.184	0.184	0.192	-	-	0	-	0.00%
2025-01-08	0.206	0.206	0.215	0.204	0.204	87,500	17,850	0.2040	0.184	0.184	0.192	0.182	0.182	98,169	0.1818	-0.96%
2025-01-07	0.208	0.205	0.208	0.205	0.208	118,500	24,507	0.2068	0.185	0.183	0.185	0.183	0.185	132,949	0.1843	1.46%
2025-01-06	0.205	0.195	0.217	-	-	0	0	-	0.183	0.174	0.193	-	-	0	-	0.00%
2025-01-03	0.205	0.205	0.219	-	-	0	0	-	0.183	0.183	0.195	-	-	0	-	0.49%
2025-01-02	0.204	0.204	0.216	-	-	0	0	-	0.182	0.182	0.193	-	-	0	-	0.00%
2024-12-31	0.204	0.204	0.217	0.203	0.213	405,000	86,129	0.2127	0.182	0.182	0.193	0.181	0.190	454,382	0.1896	-4.67%
2024-12-30	0.214	0.203	0.215	-	-	0	0	-	0.191	0.181	0.192	-	-	0	-	-0.93%
2024-12-27	0.216	0.204	0.219	0.204	0.219	292,148	59,656	0.2042	0.193	0.182	0.195	0.182	0.195	327,770	0.1820	6.40%
2024-12-24	0.203	0.213	0.217	0.194	0.205	2,251,500	456,221	0.2026	0.181	0.190	0.193	0.173	0.183	2,526,027	0.1806	-0.49%
2024-12-23	0.204	0.202	0.204	0.193	0.204	1,017,500	205,990	0.2024	0.182	0.180	0.182	0.172	0.182	1,141,564	0.1804	0.99%
2024-12-20	0.202	0.196	0.204	0.196	0.205	3,180,000	644,114	0.2026	0.180	0.175	0.182	0.175	0.183	3,567,739	0.1805	-0.98%
2024-12-19	0.204	0.204	0.205	0.193	0.204	1,160,500	234,740	0.2023	0.182	0.182	0.183	0.172	0.182	1,302,000	0.1803	0.49%
2024-12-18	0.203	0.203	0.217	0.203	0.203	13,000	2,639	0.2030	0.181	0.181	0.193	0.181	0.181	14,585	0.1809	0.50%
2024-12-17	0.202	0.202	0.204	0.202	0.206	2,263,500	457,695	0.2022	0.180	0.180	0.182	0.180	0.184	2,539,490	0.1802	-2.42%
2024-12-16	0.207	0.207	0.216	0.206	0.207	61,500	12,729	0.2070	0.185	0.185	0.193	0.184	0.185	68,999	0.1845	0.49%
2024-12-13	0.206	0.206	0.216	-	-	0	0	-	0.184	0.184	0.193	-	-	0	-	0.49%
2024-12-12	0.205	0.205	0.214	0.205	0.206	799,000	164,169	0.2055	0.183	0.183	0.191	0.183	0.184	896,423	0.1831	0.99%
2024-12-11	0.203	0.206	0.207	0.203	0.208	1,146,500	236,720	0.2065	0.181	0.184	0.185	0.181	0.185	1,286,293	0.1840	-1.93%
2024-12-10	0.207	0.204	0.212	0.193	0.207	102,000	21,092	0.2068	0.185	0.182	0.189	0.172	0.185	114,437	0.1843	0.00%
2024-12-09	0.207	0.193	0.215	-	-	0	0	-	0.185	0.172	0.192	-	-	0	-	0.00%
2024-12-06	0.207	0.205	0.215	-	-	0	0	-	0.185	0.183	0.192	-	-	0	-	0.00%
2024-12-05	0.207	0.207	0.215	0.207	0.213	369,000	78,575	0.2129	0.185	0.185	0.192	0.185	0.190	413,992	0.1898	-1.90%
2024-12-04	0.211	0.204	0.213	-	-	0	0	-	0.188	0.182	0.190	-	-	0	-	0.00%
2024-12-03	0.211	0.209	0.211	0.204	0.213	201,000	42,398	0.2109	0.188	0.186	0.188	0.182	0.190	225,508	0.1880	0.00%
2024-12-02	0.211	0.211	0.213	-	-	0	0	-	0.188	0.188	0.190	-	-	0	-	4.46%
2024-11-29	0.202	0.202	0.213	0.200	0.212	2,500	512	0.2048	0.180	0.180	0.190	0.178	0.189	2,805	0.1825	-5.16%
2024-11-28	0.213	0.212	0.213	0.201	0.213	652,000	132,634	0.2034	0.190	0.189	0.190	0.179	0.190	731,499	0.1813	5.97%
2024-11-27	0.201	0.201	0.206	0.201	0.201	194,000	38,994	0.2010	0.179	0.179	0.184	0.179	0.179	217,655	0.1792	4.15%
2024-11-26	0.193	0.193	0.206	0.191	0.191	3,500	676	0.1931	0.172	0.172	0.184	0.170	0.170	3,927	0.1722	-5.85%
2024-11-25	0.205	0.205	0.206	0.201	0.206	3,500	706	0.2017	0.183	0.183	0.184	0.179	0.184	3,927	0.1798	1.99%
2024-11-22	0.201	0.201	0.210	0.201	0.202	757,500	152,761	0.2017	0.179	0.179	0.187	0.179	0.180	849,862	0.1797	-4.74%
2024-11-21	0.211	0.202	0.213	-	-	0	0	-	0.188	0.180	0.190	-	-	0	-	0.00%
2024-11-20	0.211	0.203	0.208	0.206	0.206	23,000	4,738	0.2060	0.188	0.181	0.185	0.184	0.184	25,804	0.1836	0.00%
2024-11-19	0.211	0.201	0.215	-	-	0	0	-	0.188	0.179	0.192	-	-	0	-	0.00%
2024-11-18	0.211	0.210	0.211	0.202	0.211	109,000	22,032	0.2021	0.188	0.187	0.188	0.180	0.188	122,290	0.1802	-1.86%
2024-11-15	0.215	0.210	0.215	0.215	0.215	500	107	0.2140	0.192	0.187	0.192	0.192	0.192	561	0.1907	1.42%
2024-11-14	0.212	0.207	0.212	0.200	0.215	396,500	79,952	0.2016	0.189	0.185	0.189	0.178	0.192	444,845	0.1797	5.47%
2024-11-13	0.201	0.201	0.213	0.201	0.201	60,500	12,160	0.2010	0.179	0.179	0.190	0.179	0.179	67,877	0.1791	0.00%
2024-11-12	0.201	0.200	0.201	0.199	0.206	6,422,000	1,293,582	0.2014	0.179	0.178	0.179	0.177	0.184	7,205,038	0.1795	-0.99%
2024-11-11	0.203	0.203	0.205	0.200	0.210	4,657,500	947,888	0.2035	0.181	0.181	0.183	0.178	0.187	5,225,392	0.1814	0.00%
2024-11-08	0.203	0.203	0.212	0.203	0.211	179,000	37,252	0.2081	0.181	0.181	0.189	0.181	0.188	200,826	0.1855	-4.69%
2024-11-07	0.213	0.210	0.213	0.206	0.223	271,000	56,039	0.2068	0.190	0.187	0.190	0.184	0.199	304,043	0.1843	3.90%
2024-11-06	0.205	0.200	0.206	-	-	0	0	-	0.183	0.178	0.184	-	-	0	-	0.00%
2024-11-05	0.205	0.200	0.206	0.205	0.205	3,000	615	0.2050	0.183	0.178	0.184	0.183	0.183	3,366	0.1827	0.00%
2024-11-04	0.205	0.203	0.205	0.199	0.205	43,000	8,763	0.2038	0.183	0.181	0.183	0.177	0.183	48,243	0.1816	0.99%
2024-11-01	0.203	0.199	0.205	-	-	0	0	-	0.181	0.177	0.183	-	-	0	-	0.00%
2024-10-31	0.203	0.199	0.203	0.198	0.205	763,000	152,815	0.2003	0.181	0.177	0.181	0.176	0.183	856,033	0.1785	0.00%
2024-10-30	0.203	0.199	0.203	0.199	0.208	583,000	116,794	0.2003	0.181	0.177	0.181	0.177	0.185	654,086	0.1786	-1.93%
2024-10-29	0.207	0.207	0.208	-	-	0	0	-	0.185	0.185	0.185	-	-	0	-	1.47%
2024-10-28	0.204	0.207	0.208	0.200	0.208	3,500	711	0.2031	0.182	0.185	0.185	0.178	0.185	3,927	0.1811	-0.49%
2024-10-25	0.205	0.205	0.206	0.200	0.205	150,000	30,250	0.2017	0.183	0.183	0.184	0.178	0.183	168,290	0.1797	-1.91%
2024-10-24	0.209	0.206	0.209	0.201	0.209	103,500	20,815	0.2011	0.186	0.184	0.186	0.179	0.186	116,120	0.1793	1.46%
2024-10-23	0.206	0.204	0.211	0.201	0.206	63,000	12,968	0.2058	0.184	0.182	0.188	0.179	0.184	70,682	0.1835	0.00%
2024-10-22	0.206	0.203	0.209	0.202	0.209	105,000	21,326	0.2031	0.184	0.181	0.186	0.180	0.186	117,803	0.1810	0.98%
2024-10-21	0.204	0.204	0.211	0.203	0.204	2,500	509	0.2036	0.182	0.182	0.188	0.181	0.182	2,805	0.1815	0.49%
2024-10-18	0.203	0.203	0.211	0.203	0.206	102,000	20,856	0.2045	0.181	0.181	0.188	0.181	0.184	114,437	0.1822	-0.98%
2024-10-17	0.205	0.209	0.210	0.204	0.205	59,500	12,190	0.2049	0.183	0.186	0.187	0.182	0.183	66,755	0.1826	-4.21%
2024-10-16	0.214	0.205	0.214	-	-	0	0	-	0.191	0.183	0.191	-	-	0	-	0.00%
2024-10-15	0.214	0.204	0.225	0.205	0.215	37,500	8,027	0.2141	0.191	0.182	0.201	0.183	0.192	42,072	0.1908	-0.47%
2024-10-14	0.215	0.206	0.215	0.203	0.218	221,000	45,290	0.2049	0.192	0.184	0.192	0.181	0.194	247,947	0.1827	6.44%
2024-10-10	0.202	0.202	0.203	0.202	0.206	30,092,000	6,086,957	0.2023	0.180	0.180	0.181	0.180	0.184	33,761,135	0.1803	-2.88%
2024-10-09	0.208	0.208	0.212	0.204	0.219	127,000	27,222	0.2143	0.185	0.185	0.189	0.182	0.195	142,485	0.1911	1.46%
2024-10-08	0.205	0.205	0.220	0.204	0.239	2,589,000	571,370	0.2207	0.183	0.183	0.196	0.182	0.213	2,904,678	0.1967	-19.61%
2024-10-07	0.255	0.250	0.260	0.238	0.260	642,000	160,453	0.2499	0.227	0.223	0.232	0.212	0.232	720,279	0.2228	9.44%
2024-10-04	0.233	0.232	0.243	0.232	0.245	139,000	33,645	0.2421	0.208	0.207	0.217	0.207	0.218	155,948	0.2157	-4.90%
2024-10-03	0.245	0.239	0.245	0.217	0.246	2,006,000	447,062	0.2229	0.218	0.213	0.218	0.193	0.219	2,250,593	0.1986	22.50%
2024-10-02	0.200	0.200	0.219	0.199	0.227	1,968,000	398,772	0.2026	0.178	0.178	0.195	0.177	0.202	2,207,959	0.1806	0.00%
2024-09-30	0.200	0.198	0.210	0.197	0.228	2,209,500	442,688	0.2004	0.178	0.176	0.187	0.176	0.203	2,478,906	0.1786	0.00%
2024-09-27	0.200	0.200	0.212	0.196	0.235	3,968,500	821,622	0.2070	0.178	0.178	0.189	0.175	0.209	4,452,381	0.1845	-5.66%
2024-09-26	0.212	0.203	0.215	-	-	0	0	-	0.189	0.181	0.192	-	-	0	-	0.00%
2024-09-25	0.212	0.203	0.218	-	-	0	0	-	0.189	0.181	0.194	-	-	0	-	0.00%
2024-09-24	0.212	0.212	0.220	0.203	0.203	2,500	520	0.2080	0.189	0.189	0.196	0.181	0.181	2,805	0.1854	4.43%
2024-09-23	0.203	0.203	0.204	0.203	0.209	54,000	11,080	0.2052	0.181	0.181	0.182	0.181	0.186	60,584	0.1829	-5.58%
2024-09-20	0.215	0.211	0.217	0.202	0.216	17,500	3,614	0.2065	0.192	0.188	0.193	0.180	0.193	19,634	0.1841	1.90%
2024-09-19	0.211	0.208	0.211	0.208	0.218	131,000	28,053	0.2141	0.188	0.185	0.188	0.185	0.194	146,973	0.1909	-3.21%
2024-09-17	0.218	0.203	0.218	-	-	0	0	-	0.194	0.181	0.194	-	-	0	-	-2.68%
2024-09-16	0.224	0.203	0.224	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	-2.61%
2024-09-13	0.230	0.229	0.230	0.202	0.237	4,000	893	0.2233	0.205	0.204	0.205	0.180	0.211	4,488	0.1990	13.30%
2024-09-12	0.203	0.202	-	-	-	0	0	-	0.181	0.180	-	-	-	0	-	0.00%
2024-09-11	0.203	0.202	0.220	-	-	0	0	-	0.181	0.180	0.196	-	-	0	-	0.00%
2024-09-10	0.203	0.203	0.211	0.203	0.208	152,500	30,960	0.2030	0.181	0.181	0.188	0.181	0.185	171,094	0.1810	-10.18%
2024-09-09	0.226	0.217	0.226	0.236	0.236	1,500	349	0.2327	0.201	0.193	0.201	0.210	0.210	1,683	0.2074	12.44%
2024-09-05	0.212	0.209	0.215	0.202	0.218	13,000	2,783	0.2141	0.179	0.177	0.182	0.171	0.184	15,383	0.1809	-1.85%
2024-09-04	0.216	0.202	0.229	-	-	0	0	-	0.183	0.171	0.194	-	-	0	-	0.00%
2024-09-03	0.216	0.202	0.229	-	-	0	0	-	0.183	0.171	0.194	-	-	0	-	0.00%
2024-09-02	0.216	0.202	0.229	-	-	0	0	-	0.183	0.171	0.194	-	-	0	-	0.00%
2024-08-30	0.216	0.214	0.216	0.202	0.216	182,000	37,295	0.2049	0.183	0.181	0.183	0.171	0.183	215,366	0.1732	-2.26%
2024-08-29	0.221	0.221	0.222	0.216	0.221	27,500	6,012	0.2186	0.187	0.187	0.188	0.183	0.187	32,542	0.1847	-1.34%
2024-08-28	0.224	0.224	0.227	0.201	0.201	5,500	1,121	0.2038	0.189	0.189	0.192	0.170	0.170	6,508	0.1722	9.80%
2024-08-27	0.204	0.205	0.210	0.200	0.204	1,214,000	244,453	0.2014	0.172	0.173	0.177	0.169	0.172	1,436,562	0.1702	-8.93%
2024-08-26	0.224	0.200	0.230	-	-	0	0	-	0.189	0.169	0.194	-	-	0	-	0.00%
2024-08-23	0.224	0.205	0.230	-	-	0	0	-	0.189	0.173	0.194	-	-	0	-	0.00%
2024-08-22	0.224	0.209	0.230	-	-	0	0	-	0.189	0.177	0.194	-	-	0	-	0.00%
2024-08-21	0.224	0.200	0.230	-	-	0	0	-	0.189	0.169	0.194	-	-	0	-	0.00%
2024-08-20	0.224	0.224	0.228	0.210	0.228	104,500	21,987	0.2104	0.189	0.189	0.193	0.177	0.193	123,658	0.1778	-0.88%
2024-08-19	0.226	0.209	0.226	0.210	0.228	115,000	24,375	0.2120	0.191	0.177	0.191	0.177	0.193	136,083	0.1791	9.71%
2024-08-16	0.206	0.206	0.211	0.205	0.209	333,500	69,439	0.2082	0.174	0.174	0.178	0.173	0.177	394,640	0.1760	-4.63%
2024-08-15	0.216	0.209	0.216	-	-	0	0	-	0.183	0.177	0.183	-	-	0	-	0.00%
2024-08-14	0.216	0.209	0.216	0.209	0.217	1,824,500	384,652	0.2108	0.183	0.177	0.183	0.177	0.183	2,158,985	0.1782	0.47%
2024-08-13	0.215	0.206	0.218	0.201	0.219	4,000	829	0.2073	0.182	0.174	0.184	0.170	0.185	4,733	0.1751	-2.27%
2024-08-12	0.220	0.220	0.221	0.200	0.229	5,500	1,172	0.2131	0.186	0.186	0.187	0.169	0.194	6,508	0.1801	-2.22%
2024-08-09	0.225	0.200	0.230	-	-	0	0	-	0.190	0.169	0.194	-	-	0	-	0.00%
2024-08-08	0.225	0.201	0.225	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	-0.88%
2024-08-07	0.227	0.201	0.227	-	-	0	0	-	0.192	0.170	0.192	-	-	0	-	0.00%
2024-08-06	0.227	0.210	0.228	0.201	0.229	7,000	1,468	0.2097	0.192	0.177	0.193	0.170	0.194	8,283	0.1772	3.65%
2024-08-05	0.219	0.219	0.225	0.219	0.225	304,000	66,579	0.2190	0.185	0.185	0.190	0.185	0.190	359,732	0.1851	-2.23%
2024-08-02	0.224	0.219	0.224	0.219	0.239	1,966,500	430,695	0.2190	0.189	0.185	0.189	0.185	0.202	2,327,018	0.1851	2.28%
2024-08-01	0.219	0.218	0.238	0.218	0.221	973,000	212,941	0.2188	0.185	0.184	0.201	0.184	0.187	1,151,380	0.1849	-4.37%
2024-07-31	0.229	0.219	0.229	-	-	0	0	-	0.194	0.185	0.194	-	-	0	-	0.00%
2024-07-30	0.229	0.220	0.240	-	-	0	0	-	0.194	0.186	0.203	-	-	0	-	0.00%
2024-07-29	0.229	0.229	0.230	0.219	0.230	936,000	205,406	0.2195	0.194	0.194	0.194	0.185	0.194	1,107,597	0.1855	-0.43%
2024-07-26	0.230	0.226	0.230	0.219	0.230	801,500	175,799	0.2193	0.194	0.191	0.194	0.185	0.194	948,439	0.1854	5.02%
2024-07-25	0.219	0.213	0.219	0.219	0.223	1,503,000	329,358	0.2191	0.185	0.180	0.185	0.185	0.188	1,778,545	0.1852	-9.50%
2024-07-24	0.242	-	0.242	-	-	500	120	0.2400	0.205	-	0.205	-	-	592	0.2028	-0.41%
2024-07-23	0.243	0.220	0.243	-	-	3,500	805	0.2300	0.205	0.186	0.205	-	-	4,142	0.1944	-2.41%
2024-07-22	0.249	0.249	0.265	-	-	0	0	-	0.210	0.210	0.224	-	-	0	-	0.00%
2024-07-19	0.249	0.232	0.249	0.232	0.250	85,000	21,034	0.2475	0.210	0.196	0.210	0.196	0.211	100,583	0.2091	-2.35%
2024-07-18	0.255	0.241	0.265	-	-	0	0	-	0.215	0.204	0.224	-	-	0	-	0.00%
2024-07-17	0.255	0.255	0.260	0.248	0.248	15,500	3,852	0.2485	0.215	0.215	0.220	0.210	0.210	18,342	0.2100	2.00%
2024-07-16	0.250	0.231	0.265	-	-	0	0	-	0.211	0.195	0.224	-	-	0	-	0.00%
2024-07-15	0.250	0.250	0.265	0.249	0.260	6,000	1,515	0.2525	0.211	0.211	0.224	0.210	0.220	7,100	0.2134	-5.66%
2024-07-12	0.265	0.250	0.265	0.246	0.265	8,000	2,046	0.2558	0.224	0.211	0.224	0.208	0.224	9,467	0.2161	18.30%
2024-07-11	0.224	0.224	0.249	0.224	0.224	10,500	2,352	0.2240	0.189	0.189	0.210	0.189	0.189	12,425	0.1893	-3.45%
2024-07-10	0.232	0.223	0.250	-	-	0	0	-	0.196	0.188	0.211	-	-	0	-	0.00%
2024-07-09	0.232	0.232	0.250	-	-	0	0	-	0.196	0.196	0.211	-	-	0	-	0.00%
2024-07-08	0.232	0.232	0.238	0.230	0.238	1,450,500	335,658	0.2314	0.196	0.196	0.201	0.194	0.201	1,716,420	0.1956	-12.45%
2024-07-05	0.265	0.233	0.270	-	-	500	135	0.2700	0.224	0.197	0.228	-	-	592	0.2282	3.92%
2024-07-04	0.255	0.255	0.260	0.230	0.260	63,500	15,830	0.2493	0.215	0.215	0.220	0.194	0.220	75,141	0.2107	4.08%
2024-07-03	0.245	0.233	0.245	-	-	0	0	-	0.207	0.197	0.207	-	-	0	-	-0.81%
2024-07-02	0.247	0.234	0.247	0.232	0.247	165,500	38,444	0.2323	0.209	0.198	0.209	0.196	0.209	195,841	0.1963	2.07%
2024-06-28	0.242	0.234	0.242	0.232	0.243	128,500	29,957	0.2331	0.205	0.198	0.205	0.196	0.205	152,058	0.1970	4.31%
2024-06-27	0.232	0.232	0.241	0.229	0.246	1,144,000	264,851	0.2315	0.196	0.196	0.204	0.194	0.208	1,353,729	0.1956	0.00%
2024-06-26	0.232	0.232	0.245	0.230	0.232	635,000	147,131	0.2317	0.196	0.196	0.207	0.194	0.196	751,414	0.1958	-1.69%
2024-06-25	0.236	0.230	0.236	0.230	0.241	648,000	149,501	0.2307	0.199	0.194	0.199	0.194	0.204	766,798	0.1950	-4.45%
2024-06-24	0.247	0.244	0.247	0.230	0.247	292,000	69,108	0.2367	0.209	0.206	0.209	0.194	0.209	345,532	0.2000	-0.80%
2024-06-21	0.249	0.241	0.249	0.241	0.243	1,776,000	431,244	0.2428	0.210	0.204	0.210	0.204	0.205	2,101,594	0.2052	2.05%
2024-06-20	0.244	0.243	0.250	0.240	0.255	1,227,500	299,247	0.2438	0.206	0.205	0.211	0.203	0.215	1,452,537	0.2060	-4.31%
2024-06-19	0.255	0.250	0.255	0.243	0.255	2,050,500	499,034	0.2434	0.215	0.211	0.215	0.205	0.215	2,426,418	0.2057	2.41%
2024-06-18	0.249	0.247	0.249	0.242	0.260	1,983,709	482,836	0.2434	0.210	0.209	0.210	0.205	0.220	2,347,382	0.2057	1.63%
2024-06-17	0.245	0.243	0.245	0.242	0.250	3,556,000	864,387	0.2431	0.207	0.205	0.207	0.205	0.211	4,207,921	0.2054	-2.00%
2024-06-14	0.250	0.243	0.250	0.243	0.250	805,000	195,758	0.2432	0.211	0.205	0.211	0.205	0.211	952,580	0.2055	-3.85%
2024-06-13	0.260	0.255	0.260	0.244	0.265	756,000	191,832	0.2537	0.220	0.215	0.220	0.206	0.224	894,597	0.2144	0.00%
2024-06-12	0.260	0.260	0.265	0.250	0.285	1,171,500	306,617	0.2617	0.220	0.220	0.224	0.211	0.241	1,386,271	0.2212	-7.14%
2024-06-11	0.280	0.265	0.280	0.265	0.280	62,500	17,297	0.2768	0.237	0.224	0.237	0.224	0.237	73,958	0.2339	-3.45%
2024-06-07	0.290	0.280	0.290	0.275	0.290	447,000	123,220	0.2757	0.245	0.237	0.245	0.232	0.245	528,948	0.2330	-1.69%
2024-06-06	0.295	0.275	0.295	-	-	0	0	-	0.249	0.232	0.249	-	-	0	-	0.00%
2024-06-05	0.295	0.290	0.295	-	-	0	0	-	0.249	0.245	0.249	-	-	0	-	-1.67%
2024-06-04	0.300	0.280	0.300	0.295	0.320	182,500	54,632	0.2994	0.254	0.237	0.254	0.249	0.270	215,958	0.2530	0.00%
2024-06-03	0.300	0.275	0.300	-	-	0	0	-	0.254	0.232	0.254	-	-	0	-	0.00%
2024-05-31	0.300	0.275	0.300	-	-	0	0	-	0.254	0.232	0.254	-	-	0	-	-3.23%
2024-05-30	0.310	0.305	0.310	0.310	0.310	500	155	0.3100	0.262	0.258	0.262	0.262	0.262	592	0.2620	5.08%
2024-05-29	0.295	0.280	0.295	0.270	0.300	150,000	43,807	0.2920	0.249	0.237	0.249	0.228	0.254	177,499	0.2468	1.72%
2024-05-28	0.290	0.280	0.290	0.280	0.295	10,714,500	2,201,340	0.2055	0.245	0.237	0.245	0.237	0.249	12,678,787	0.1736	-3.33%
2024-05-27	0.300	0.295	0.300	0.285	0.290	407,500	118,117	0.2899	0.254	0.249	0.254	0.241	0.245	482,207	0.2450	-4.76%
2024-05-24	0.315	0.300	0.315	-	-	0	0	-	0.266	0.254	0.266	-	-	0	-	-2.14%
2024-05-23	0.335	0.290	0.335	0.310	0.310	2,500	787	0.3148	0.272	0.235	0.272	0.252	0.252	3,079	0.2556	8.06%
2024-05-22	0.310	0.300	0.310	-	-	0	0	-	0.252	0.244	0.252	-	-	0	-	0.00%
2024-05-21	0.310	0.305	0.310	0.290	0.300	12,000	3,582	0.2985	0.252	0.248	0.252	0.235	0.244	14,778	0.2424	0.00%
2024-05-20	0.310	0.295	0.310	-	-	500	155	0.3100	0.252	0.240	0.252	-	-	616	0.2517	1.64%
2024-05-17	0.305	0.300	0.305	0.295	0.300	505,500	151,435	0.2996	0.248	0.244	0.248	0.240	0.244	622,516	0.2433	1.67%
2024-05-16	0.300	0.300	0.305	0.290	0.300	1,321,500	389,677	0.2949	0.244	0.244	0.248	0.235	0.244	1,627,409	0.2394	0.00%
2024-05-14	0.300	0.295	0.300	0.290	0.300	1,333,500	390,235	0.2926	0.244	0.240	0.244	0.235	0.244	1,642,187	0.2376	-1.64%
2024-05-13	0.305	0.295	0.305	0.290	0.305	77,000	23,380	0.3036	0.248	0.240	0.248	0.235	0.248	94,824	0.2466	1.67%
2024-05-10	0.300	0.290	0.300	0.275	0.300	49,500	14,547	0.2939	0.244	0.235	0.244	0.223	0.244	60,959	0.2386	0.00%
2024-05-09	0.300	0.295	0.300	-	-	500	150	0.3000	0.244	0.240	0.244	-	-	616	0.2436	1.69%
2024-05-08	0.295	0.285	0.295	0.290	0.310	410,000	122,455	0.2987	0.240	0.231	0.240	0.235	0.252	504,909	0.2425	-4.84%
2024-05-07	0.310	0.305	0.310	0.300	0.310	506,500	157,205	0.3104	0.252	0.248	0.252	0.244	0.252	623,748	0.2520	-24.39%
2024-05-06	0.410	0.290	0.410	-	-	0	0	-	0.333	0.235	0.333	-	-	0	-	-1.20%
2024-05-03	0.415	-	0.415	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2024-05-02	0.415	0.410	0.415	-	-	4,500	1,507	0.3349	0.337	0.333	0.337	-	-	5,542	0.2719	27.69%
2024-04-30	0.325	0.290	0.325	-	-	0	0	-	0.264	0.235	0.264	-	-	0	-	0.00%
2024-04-29	0.325	0.290	0.325	-	-	500	162	0.3240	0.264	0.235	0.264	-	-	616	0.2631	3.17%
2024-04-26	0.315	0.290	0.315	0.285	0.315	1,453,500	420,882	0.2896	0.256	0.235	0.256	0.231	0.256	1,789,965	0.2351	-1.56%
2024-04-25	0.320	0.290	0.320	-	-	0	0	-	0.260	0.235	0.260	-	-	0	-	0.00%
2024-04-24	0.320	0.310	0.320	0.290	0.300	13,000	3,952	0.3040	0.260	0.252	0.260	0.235	0.244	16,009	0.2469	-3.03%
2024-04-23	0.330	0.320	0.330	0.315	0.330	22,500	7,095	0.3153	0.268	0.260	0.268	0.256	0.268	27,708	0.2561	4.76%
2024-04-22	0.315	0.290	0.315	-	-	0	0	-	0.256	0.235	0.256	-	-	0	-	0.00%
2024-04-19	0.315	0.290	0.315	-	-	500	157	0.3140	0.256	0.235	0.256	-	-	616	0.2550	1.61%
2024-04-18	0.310	0.295	0.310	0.290	0.310	519,500	151,035	0.2907	0.252	0.240	0.252	0.235	0.252	639,757	0.2361	-7.46%
2024-04-17	0.335	0.290	0.335	-	-	0	0	-	0.272	0.235	0.272	-	-	0	-	0.00%
2024-04-16	0.335	0.290	0.340	-	-	0	0	-	0.272	0.235	0.276	-	-	0	-	0.00%
2024-04-15	0.335	0.295	0.340	-	-	0	0	-	0.272	0.240	0.276	-	-	0	-	0.00%
2024-04-12	0.335	0.300	0.340	0.290	0.345	225,500	67,197	0.2980	0.272	0.244	0.276	0.235	0.280	277,700	0.2420	8.06%
2024-04-11	0.310	0.305	0.310	-	-	500	155	0.3100	0.252	0.248	0.252	-	-	616	0.2517	3.33%
2024-04-10	0.300	0.290	0.300	0.290	0.300	947,500	274,880	0.2901	0.244	0.235	0.244	0.235	0.244	1,166,833	0.2356	-11.76%
2024-04-09	0.340	0.290	0.340	-	-	500	170	0.3400	0.276	0.235	0.276	-	-	616	0.2761	1.49%
2024-04-08	0.335	0.290	0.335	-	-	0	0	-	0.272	0.235	0.272	-	-	0	-	0.00%
2024-04-05	0.335	0.330	0.345	0.290	0.335	4,300	1,368	0.3181	0.272	0.268	0.280	0.235	0.272	5,295	0.2583	8.06%
2024-04-03	0.310	0.305	0.310	0.290	0.295	17,500	5,097	0.2913	0.252	0.248	0.252	0.235	0.240	21,551	0.2365	-1.59%
2024-04-02	0.315	0.315	0.335	0.275	0.310	404,000	117,202	0.2901	0.256	0.256	0.272	0.223	0.252	497,520	0.2356	1.61%
2024-03-28	0.310	0.305	0.310	0.290	0.305	8,000	2,405	0.3006	0.252	0.248	0.252	0.235	0.248	9,852	0.2441	0.00%
2024-03-27	0.310	0.305	0.310	0.290	0.300	46,500	13,950	0.3000	0.252	0.248	0.252	0.235	0.244	57,264	0.2436	-6.06%
2024-03-26	0.330	0.315	0.330	-	-	500	165	0.3300	0.268	0.256	0.268	-	-	616	0.2680	8.20%
2024-03-25	0.305	0.300	0.305	0.290	0.295	2,500	737	0.2948	0.248	0.244	0.248	0.235	0.240	3,079	0.2394	-1.61%
2024-03-22	0.310	0.290	0.310	0.290	0.290	31,500	9,145	0.2903	0.252	0.235	0.252	0.235	0.235	38,792	0.2357	3.33%
2024-03-21	0.300	0.290	0.300	0.290	0.295	2,500	735	0.2940	0.244	0.235	0.244	0.235	0.240	3,079	0.2387	-1.64%
2024-03-20	0.305	0.295	0.305	0.295	0.305	175,500	52,987	0.3019	0.248	0.240	0.248	0.240	0.248	216,126	0.2452	-1.61%
2024-03-19	0.310	0.305	0.310	0.290	0.310	372,500	109,195	0.2931	0.252	0.248	0.252	0.235	0.252	458,729	0.2380	-8.82%
2024-03-18	0.340	0.335	0.340	0.300	0.320	13,500	4,210	0.3119	0.276	0.272	0.276	0.244	0.260	16,625	0.2532	-1.45%
2024-03-15	0.345	0.315	0.345	0.295	0.315	23,000	7,287	0.3168	0.280	0.256	0.280	0.240	0.256	28,324	0.2573	4.55%
2024-03-14	0.330	0.300	0.330	0.290	0.290	13,000	4,010	0.3085	0.268	0.244	0.268	0.235	0.235	16,009	0.2505	0.00%
2024-03-13	0.330	0.325	0.330	-	-	500	165	0.3300	0.268	0.264	0.268	-	-	616	0.2680	6.45%
2024-03-12	0.310	0.305	0.310	0.305	0.310	80,500	24,555	0.3050	0.252	0.248	0.252	0.248	0.252	99,135	0.2477	-7.46%
2024-03-11	0.335	0.325	0.335	0.290	0.340	7,500	2,475	0.3300	0.272	0.264	0.272	0.235	0.276	9,236	0.2680	-1.47%
2024-03-08	0.340	0.285	0.340	-	-	500	170	0.3400	0.276	0.231	0.276	-	-	616	0.2761	6.25%
2024-03-07	0.320	0.300	0.320	0.300	0.320	252,500	77,945	0.3087	0.260	0.244	0.260	0.244	0.260	310,950	0.2507	-8.57%
2024-03-06	0.350	0.335	0.360	0.285	0.350	450,500	141,862	0.3149	0.284	0.272	0.292	0.231	0.284	554,785	0.2557	-10.26%
2024-03-05	0.390	0.290	0.390	-	-	0	0	-	0.317	0.235	0.317	-	-	0	-	0.00%
2024-03-04	0.390	0.246	0.390	-	-	0	0	-	0.317	0.200	0.317	-	-	0	-	-1.27%
2024-03-01	0.395	0.235	0.395	-	-	0	0	-	0.321	0.191	0.321	-	-	0	-	0.00%
2024-02-29	0.395	0.227	0.395	-	-	0	0	-	0.321	0.184	0.321	-	-	0	-	0.00%
2024-02-28	0.395	0.196	0.395	-	-	0	0	-	0.321	0.159	0.321	-	-	0	-	0.00%
2024-02-27	0.395	0.191	0.395	0.395	0.395	33,500	13,232	0.3950	0.321	0.155	0.321	0.321	0.321	41,255	0.3207	0.00%
2024-02-26	0.395	0.300	0.395	-	-	0	0	-	0.321	0.244	0.321	-	-	0	-	0.00%
2024-02-23	0.395	-	0.395	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2024-02-22	0.395	-	0.395	-	-	500	197	0.3940	0.321	-	0.321	-	-	616	0.3199	1.28%
2024-02-21	0.390	-	0.390	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2024-02-20	0.390	-	0.390	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2024-02-19	0.390	0.103	0.390	-	-	0	0	-	0.317	0.084	0.317	-	-	0	-	0.00%
2024-02-16	0.390	0.305	0.390	-	-	0	0	-	0.317	0.248	0.317	-	-	0	-	0.00%
2024-02-15	0.390	0.066	0.390	-	-	0	0	-	0.317	0.054	0.317	-	-	0	-	0.00%
2024-02-14	0.390	-	0.390	-	-	0	0	-	0.317	-	0.317	-	-	0	-	-1.27%
2024-02-09	0.395	0.234	0.395	-	-	0	0	-	0.321	0.190	0.321	-	-	0	-	-1.25%
2024-02-08	0.400	0.405	0.420	-	-	0	0	-	0.325	0.329	0.341	-	-	0	-	9.59%
2024-02-07	0.365	0.104	0.365	-	-	0	0	-	0.296	0.084	0.296	-	-	0	-	0.00%
2024-02-06	0.365	0.140	0.365	-	-	0	0	-	0.296	0.114	0.296	-	-	0	-	0.00%
2024-02-05	0.365	-	0.365	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2024-02-02	0.365	0.380	0.420	-	-	0	0	-	0.296	0.309	0.341	-	-	0	-	2.82%
2024-02-01	0.355	-	0.355	-	-	0	0	-	0.288	-	0.288	-	-	0	-	0.00%
2024-01-31	0.355	-	0.355	-	-	0	0	-	0.288	-	0.288	-	-	0	-	0.00%
2024-01-30	0.355	0.181	0.355	-	-	0	0	-	0.288	0.147	0.288	-	-	0	-	-1.39%
2024-01-29	0.360	-	0.360	-	-	0	0	-	0.292	-	0.292	-	-	0	-	0.00%
2024-01-26	0.360	0.156	0.360	-	-	0	0	-	0.292	0.127	0.292	-	-	0	-	0.00%
2024-01-25	0.360	0.255	0.360	-	-	0	0	-	0.292	0.207	0.292	-	-	0	-	0.00%
2024-01-24	0.360	0.360	0.420	-	-	34,500	11,902	0.3450	0.292	0.292	0.341	-	-	42,486	0.2801	4.35%
2024-01-23	0.345	0.156	0.345	-	-	500	172	0.3440	0.280	0.127	0.280	-	-	616	0.2793	1.47%
2024-01-22	0.340	0.335	0.340	0.300	0.340	20,500	6,170	0.3010	0.276	0.272	0.276	0.244	0.276	25,245	0.2444	-1.45%
2024-01-19	0.345	-	0.345	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-01-18	0.345	0.255	0.345	0.345	0.345	1,000	345	0.3450	0.280	0.207	0.280	0.280	0.280	1,231	0.2801	1.47%
2024-01-17	0.340	0.260	0.340	-	-	0	0	-	0.276	0.211	0.276	-	-	0	-	0.00%
2024-01-16	0.340	-	0.340	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2024-01-15	0.340	0.335	0.340	0.305	0.340	6,000	1,952	0.3253	0.276	0.272	0.276	0.248	0.276	7,389	0.2642	1.49%
2024-01-12	0.335	0.300	0.335	0.335	0.335	4,500	1,507	0.3349	0.272	0.244	0.272	0.272	0.272	5,542	0.2719	-2.90%
2024-01-11	0.345	0.340	0.345	-	-	500	172	0.3440	0.280	0.276	0.280	-	-	616	0.2793	4.55%
2024-01-10	0.330	0.325	0.330	0.330	0.330	500	165	0.3300	0.268	0.264	0.268	0.268	0.268	616	0.2680	11.86%
2024-01-09	0.295	0.295	0.300	0.300	0.305	621,500	186,467	0.3000	0.240	0.240	0.244	0.244	0.248	765,369	0.2436	0.00%
2024-01-08	0.295	0.290	0.295	0.275	0.305	402,000	120,920	0.3008	0.240	0.235	0.240	0.223	0.248	495,058	0.2443	-11.94%
2024-01-05	0.335	0.275	0.335	-	-	0	0	-	0.272	0.223	0.272	-	-	0	-	0.00%
2024-01-04	0.335	0.290	0.335	-	-	0	0	-	0.272	0.235	0.272	-	-	0	-	-2.90%
2024-01-03	0.345	0.305	0.345	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2024-01-02	0.345	0.300	0.345	-	-	0	0	-	0.280	0.244	0.280	-	-	0	-	0.00%
2023-12-29	0.345	0.340	0.345	0.305	0.330	289,000	89,405	0.3094	0.280	0.276	0.280	0.248	0.268	355,900	0.2512	4.55%
2023-12-28	0.330	0.320	0.330	0.280	0.330	611,500	188,855	0.3088	0.268	0.260	0.268	0.227	0.268	753,054	0.2508	3.13%
2023-12-27	0.320	0.315	0.320	0.300	0.310	101,000	30,510	0.3021	0.260	0.256	0.260	0.244	0.252	124,380	0.2453	0.00%
2023-12-22	0.320	0.315	0.320	0.260	0.320	133,500	40,530	0.3036	0.260	0.256	0.260	0.211	0.260	164,403	0.2465	1.59%
2023-12-21	0.315	0.310	0.315	0.250	0.300	50,500	14,487	0.2869	0.256	0.252	0.256	0.203	0.244	62,190	0.2329	3.28%
2023-12-20	0.305	0.300	0.315	0.295	0.310	162,000	49,090	0.3030	0.248	0.244	0.256	0.240	0.252	199,501	0.2461	-17.57%
2023-12-19	0.370	0.300	0.370	-	-	0	0	-	0.300	0.244	0.300	-	-	0	-	0.00%
2023-12-18	0.370	0.335	0.370	0.280	0.370	40,500	12,210	0.3015	0.300	0.272	0.300	0.227	0.300	49,875	0.2448	5.71%
2023-12-15	0.350	0.350	0.360	0.330	0.365	74,000	25,667	0.3469	0.284	0.284	0.292	0.268	0.296	91,130	0.2817	-5.41%
2023-12-14	0.370	0.350	0.420	-	-	0	0	-	0.300	0.284	0.341	-	-	0	-	0.00%
2023-12-13	0.370	0.350	0.370	0.370	0.370	2,500	925	0.3700	0.300	0.284	0.300	0.300	0.300	3,079	0.3004	0.00%
2023-12-12	0.370	0.350	0.370	0.350	0.375	96,500	34,995	0.3626	0.300	0.284	0.300	0.284	0.305	118,838	0.2945	-6.33%
2023-12-11	0.395	0.350	0.395	-	-	0	0	-	0.321	0.284	0.321	-	-	0	-	-1.25%
2023-12-08	0.400	0.395	0.400	0.395	0.400	15,500	6,125	0.3952	0.325	0.321	0.325	0.321	0.325	19,088	0.3209	0.00%
2023-12-07	0.400	0.410	0.450	0.360	0.420	25,000	9,112	0.3645	0.325	0.333	0.365	0.292	0.341	30,787	0.2960	-6.98%
2023-12-06	0.430	0.355	0.430	-	-	0	0	-	0.349	0.288	0.349	-	-	0	-	-2.27%
2023-12-05	0.440	0.350	0.440	-	-	0	0	-	0.357	0.284	0.357	-	-	0	-	0.00%
2023-12-04	0.440	0.435	0.440	0.410	0.445	25,500	10,662	0.4181	0.357	0.353	0.357	0.333	0.361	31,403	0.3395	4.76%
2023-12-01	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-30	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-29	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-28	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-27	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-24	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-23	0.420	0.350	0.420	-	-	0	0	-	0.341	0.284	0.341	-	-	0	-	0.00%
2023-11-22	0.420	0.400	0.420	0.395	0.420	2,500	1,037	0.4148	0.341	0.325	0.341	0.321	0.341	3,079	0.3368	6.33%
2023-11-21	0.395	0.350	0.395	0.395	0.395	17,500	6,912	0.3950	0.321	0.284	0.321	0.321	0.321	21,551	0.3207	0.00%
2023-11-20	0.395	0.355	0.395	0.395	0.395	2,000	790	0.3950	0.321	0.288	0.321	0.321	0.321	2,463	0.3208	-1.25%
2023-11-17	0.400	0.395	0.400	0.355	0.415	4,000	1,595	0.3988	0.325	0.321	0.325	0.288	0.337	4,926	0.3238	21.21%
2023-11-16	0.330	0.345	0.420	0.310	0.420	1,000	365	0.3650	0.268	0.280	0.341	0.252	0.341	1,231	0.2964	-20.48%
2023-11-15	0.415	0.380	0.415	-	-	0	0	-	0.337	0.309	0.337	-	-	0	-	-1.19%
2023-11-14	0.420	-	0.420	-	-	0	0	-	0.341	-	0.341	-	-	0	-	0.00%
2023-11-13	0.420	0.320	0.420	-	-	0	0	-	0.341	0.260	0.341	-	-	0	-	0.00%
2023-11-10	0.420	0.415	0.420	-	-	500	210	0.4200	0.341	0.337	0.341	-	-	616	0.3411	2.44%
2023-11-09	0.410	0.405	0.410	-	-	500	205	0.4100	0.333	0.329	0.333	-	-	616	0.3329	6.49%
2023-11-08	0.385	0.385	0.415	0.365	0.390	874,000	320,060	0.3662	0.313	0.313	0.337	0.296	0.317	1,076,319	0.2974	-10.47%
2023-11-07	0.430	-	0.430	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2023-11-06	0.430	0.345	0.430	-	-	0	0	-	0.349	0.280	0.349	-	-	0	-	0.00%
2023-11-03	0.430	-	0.430	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2023-11-02	0.430	0.355	0.430	-	-	0	0	-	0.349	0.288	0.349	-	-	0	-	0.00%
2023-11-01	0.430	0.435	0.450	-	-	0	0	-	0.349	0.353	0.365	-	-	0	-	7.50%
2023-10-31	0.400	0.385	0.400	-	-	0	0	-	0.325	0.313	0.325	-	-	0	-	0.00%
2023-10-30	0.400	0.325	0.400	-	-	0	0	-	0.325	0.264	0.325	-	-	0	-	0.00%
2023-10-27	0.400	0.325	0.400	-	-	0	0	-	0.325	0.264	0.325	-	-	0	-	0.00%
2023-10-26	0.400	0.360	0.400	-	-	0	0	-	0.325	0.292	0.325	-	-	0	-	-1.23%
2023-10-25	0.405	0.325	0.405	-	-	0	0	-	0.329	0.264	0.329	-	-	0	-	0.00%
2023-10-24	0.405	0.330	0.405	-	-	0	0	-	0.329	0.268	0.329	-	-	0	-	0.00%
2023-10-20	0.405	0.335	0.405	-	-	0	0	-	0.329	0.272	0.329	-	-	0	-	0.00%
2023-10-19	0.405	0.330	0.405	-	-	0	0	-	0.329	0.268	0.329	-	-	0	-	0.00%
2023-10-18	0.405	0.415	0.430	-	-	0	0	-	0.329	0.337	0.349	-	-	0	-	6.58%
2023-10-17	0.380	0.375	0.380	0.380	0.380	500	190	0.3800	0.309	0.305	0.309	0.309	0.309	616	0.3086	2.70%
2023-10-16	0.370	0.325	0.370	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	-2.63%
2023-10-13	0.380	-	0.380	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
2023-10-12	0.380	-	0.380	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
2023-10-11	0.380	-	0.380	-	-	0	0	-	0.309	-	0.309	-	-	0	-	-11.63%
2023-10-10	0.430	0.430	0.440	-	-	0	0	-	0.349	0.349	0.357	-	-	0	-	8.86%
2023-10-09	0.395	0.395	0.440	-	-	0	0	-	0.321	0.321	0.357	-	-	0	-	2.60%
2023-10-06	0.385	0.340	0.385	-	-	0	0	-	0.313	0.276	0.313	-	-	0	-	0.00%
2023-10-05	0.385	0.325	0.385	0.395	0.395	10,000	3,950	0.3950	0.313	0.264	0.313	0.321	0.321	12,315	0.3208	-3.75%
2023-10-04	0.400	0.325	0.480	-	-	0	0	-	0.325	0.264	0.390	-	-	0	-	0.00%
2023-10-03	0.400	0.325	0.400	-	-	0	0	-	0.325	0.264	0.325	-	-	0	-	0.00%
2023-09-29	0.400	0.365	0.400	0.400	0.400	2,500	1,000	0.4000	0.325	0.296	0.325	0.325	0.325	3,079	0.3248	2.56%
2023-09-28	0.390	0.390	0.410	-	-	0	0	-	0.317	0.317	0.333	-	-	0	-	5.41%
2023-09-27	0.370	0.325	0.370	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2023-09-26	0.370	0.325	0.370	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2023-09-25	0.370	0.325	-	-	-	0	0	-	0.300	0.264	-	-	-	0	-	0.00%
2023-09-22	0.370	0.325	0.370	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2023-09-21	0.370	0.330	0.370	-	-	0	0	-	0.300	0.268	0.300	-	-	0	-	0.00%
2023-09-20	0.370	0.330	0.370	-	-	0	0	-	0.300	0.268	0.300	-	-	0	-	-3.90%
2023-09-19	0.385	0.330	0.385	-	-	0	0	-	0.313	0.268	0.313	-	-	0	-	0.00%
2023-09-18	0.385	0.330	0.385	-	-	0	0	-	0.313	0.268	0.313	-	-	0	-	0.00%
2023-09-15	0.385	0.330	0.385	-	-	0	0	-	0.313	0.268	0.313	-	-	0	-	0.00%
2023-09-14	0.385	0.330	0.385	-	-	0	0	-	0.313	0.268	0.313	-	-	0	-	0.00%
2023-09-13	0.385	0.335	0.385	-	-	0	0	-	0.313	0.272	0.313	-	-	0	-	-1.28%
2023-09-12	0.390	0.335	0.390	-	-	0	0	-	0.317	0.272	0.317	-	-	0	-	0.00%
2023-09-11	0.390	0.385	0.390	0.345	0.390	31,000	12,067	0.3893	0.317	0.313	0.317	0.280	0.317	38,176	0.3161	1.30%
2023-09-07	0.385	0.340	0.385	-	-	0	0	-	0.313	0.276	0.313	-	-	0	-	-2.53%
2023-09-06	0.395	0.360	0.395	0.325	0.400	91,500	32,935	0.3599	0.321	0.292	0.321	0.264	0.325	112,681	0.2923	16.18%
2023-09-05	0.340	0.310	0.330	0.320	0.360	69,000	22,792	0.3303	0.276	0.252	0.268	0.260	0.292	84,973	0.2682	-0.58%
2023-09-04	0.370	0.345	0.370	0.315	0.370	34,500	12,737	0.3692	0.278	0.259	0.278	0.236	0.278	45,965	0.2771	0.00%
2023-08-31	0.370	0.365	0.370	0.370	0.370	500	185	0.3700	0.278	0.274	0.278	0.278	0.278	666	0.2777	2.78%
2023-08-30	0.360	0.325	0.360	0.360	0.365	46,000	16,590	0.3607	0.270	0.244	0.270	0.270	0.274	61,286	0.2707	-1.37%
2023-08-29	0.365	0.330	0.365	-	-	500	182	0.3640	0.274	0.248	0.274	-	-	666	0.2732	0.00%
2023-08-28	0.365	0.365	0.370	0.325	0.360	188,500	63,010	0.3343	0.274	0.274	0.278	0.244	0.270	251,140	0.2509	1.39%
2023-08-25	0.360	0.320	0.360	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2023-08-24	0.360	0.355	0.360	0.325	0.355	26,000	8,750	0.3365	0.270	0.266	0.270	0.244	0.266	34,640	0.2526	10.77%
2023-08-23	0.325	0.280	0.325	-	-	0	0	-	0.244	0.210	0.244	-	-	0	-	0.00%
2023-08-22	0.325	0.320	0.325	0.305	0.320	31,500	9,872	0.3134	0.244	0.240	0.244	0.229	0.240	41,968	0.2352	1.56%
2023-08-21	0.320	0.315	0.320	0.305	0.320	363,000	110,972	0.3057	0.240	0.236	0.240	0.229	0.240	483,628	0.2295	-5.88%
2023-08-18	0.340	0.310	0.340	-	-	0	0	-	0.255	0.233	0.255	-	-	0	-	0.00%
2023-08-17	0.340	0.325	0.340	0.305	0.340	42,000	13,520	0.3219	0.255	0.244	0.255	0.229	0.255	55,957	0.2416	0.00%
2023-08-16	0.340	0.330	0.340	0.305	0.340	120,000	38,520	0.3210	0.255	0.248	0.255	0.229	0.255	159,877	0.2409	0.00%
2023-08-15	0.340	0.330	0.340	0.330	0.340	6,000	2,025	0.3375	0.255	0.248	0.255	0.248	0.255	7,994	0.2533	-5.56%
2023-08-14	0.360	0.340	0.360	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-08-11	0.360	0.365	0.390	-	-	13,500	4,860	0.3600	0.270	0.274	0.293	-	-	17,986	0.2702	0.00%
2023-08-10	0.360	0.340	0.360	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-08-09	0.360	0.355	0.360	0.335	0.350	10,500	3,537	0.3369	0.270	0.266	0.270	0.251	0.263	13,989	0.2528	0.00%
2023-08-08	0.360	0.345	0.360	-	-	0	0	-	0.270	0.259	0.270	-	-	0	-	0.00%
2023-08-07	0.360	0.355	0.360	-	-	0	0	-	0.270	0.266	0.270	-	-	0	-	0.00%
2023-08-04	0.360	0.350	0.360	-	-	500	180	0.3600	0.270	0.263	0.270	-	-	666	0.2702	1.41%
2023-08-03	0.355	0.350	0.355	0.345	0.345	160,500	55,377	0.3450	0.266	0.263	0.266	0.259	0.259	213,836	0.2590	1.43%
2023-08-02	0.350	0.345	0.350	0.345	0.350	5,500	1,940	0.3527	0.263	0.259	0.263	0.259	0.263	7,328	0.2647	-2.78%
2023-08-01	0.360	0.340	0.360	0.340	0.355	801,000	278,380	0.3475	0.270	0.255	0.270	0.255	0.266	1,067,180	0.2609	-1.37%
2023-07-31	0.365	0.365	0.370	0.340	0.365	451,500	153,592	0.3402	0.274	0.274	0.278	0.255	0.274	601,538	0.2553	-1.35%
2023-07-28	0.370	0.355	0.370	-	-	0	0	-	0.278	0.266	0.278	-	-	0	-	0.00%
2023-07-27	0.370	0.365	0.370	0.370	0.370	500	185	0.3700	0.278	0.274	0.278	0.278	0.278	666	0.2777	4.23%
2023-07-26	0.355	0.340	0.355	-	-	0	0	-	0.266	0.255	0.266	-	-	0	-	0.00%
2023-07-25	0.355	0.350	0.355	0.345	0.350	13,500	4,730	0.3504	0.266	0.263	0.266	0.259	0.263	17,986	0.2630	0.00%
2023-07-24	0.355	0.345	0.355	0.345	0.355	2,500	877	0.3508	0.266	0.259	0.266	0.259	0.266	3,331	0.2633	-4.05%
2023-07-21	0.370	0.330	0.370	-	-	0	0	-	0.278	0.248	0.278	-	-	0	-	0.00%
2023-07-20	0.370	0.330	0.370	-	-	0	0	-	0.278	0.248	0.278	-	-	0	-	0.00%
2023-07-19	0.370	0.325	0.370	0.370	0.370	2,500	925	0.3700	0.278	0.244	0.278	0.278	0.278	3,331	0.2777	2.78%
2023-07-18	0.360	0.340	0.360	0.325	0.360	16,500	5,665	0.3433	0.270	0.255	0.270	0.244	0.270	21,983	0.2577	-2.70%
2023-07-14	0.370	0.350	0.370	-	-	0	0	-	0.278	0.263	0.278	-	-	0	-	0.00%
2023-07-13	0.370	0.360	0.370	-	-	0	0	-	0.278	0.270	0.278	-	-	0	-	0.00%
2023-07-12	0.370	0.365	0.370	0.350	0.370	101,500	35,550	0.3502	0.278	0.274	0.278	0.263	0.278	135,229	0.2629	-2.63%
2023-07-11	0.380	0.345	0.380	-	-	0	0	-	0.285	0.259	0.285	-	-	0	-	0.00%
2023-07-10	0.380	0.345	0.380	-	-	0	0	-	0.285	0.259	0.285	-	-	0	-	0.00%
2023-07-07	0.380	0.340	0.380	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-07-06	0.380	0.365	0.380	0.340	0.380	4,000	1,422	0.3555	0.285	0.274	0.285	0.255	0.285	5,329	0.2668	1.33%
2023-07-05	0.375	0.360	0.375	0.350	0.380	137,000	50,625	0.3695	0.281	0.270	0.281	0.263	0.285	182,526	0.2774	2.74%
2023-07-04	0.365	0.360	0.365	0.340	0.365	101,500	36,025	0.3549	0.274	0.270	0.274	0.255	0.274	135,229	0.2664	2.82%
2023-07-03	0.355	0.340	0.360	0.340	0.360	5,500	1,947	0.3540	0.266	0.255	0.270	0.255	0.270	7,328	0.2657	-1.39%
2023-06-30	0.360	0.340	0.345	0.340	0.370	121,500	41,365	0.3405	0.270	0.255	0.259	0.255	0.278	161,876	0.2555	-5.26%
2023-06-29	0.380	0.340	0.380	0.340	0.380	152,500	51,922	0.3405	0.285	0.255	0.285	0.255	0.285	203,177	0.2556	0.00%
2023-06-28	0.380	0.340	0.380	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-06-27	0.380	0.375	0.380	0.375	0.380	1,500	565	0.3767	0.285	0.281	0.285	0.281	0.285	1,998	0.2827	0.00%
2023-06-26	0.380	0.375	0.380	0.380	0.380	500	190	0.3800	0.285	0.281	0.285	0.285	0.285	666	0.2852	2.70%
2023-06-23	0.370	0.370	0.395	0.340	0.350	100,500	34,185	0.3401	0.278	0.278	0.296	0.255	0.263	133,897	0.2553	2.78%
2023-06-21	0.360	0.375	0.395	0.340	0.375	67,000	24,007	0.3583	0.270	0.281	0.296	0.255	0.281	89,265	0.2689	-4.00%
2023-06-20	0.375	0.340	0.375	-	-	0	0	-	0.281	0.255	0.281	-	-	0	-	0.00%
2023-06-19	0.375	0.350	0.375	0.365	0.365	3,500	1,270	0.3629	0.281	0.263	0.281	0.274	0.274	4,663	0.2724	-1.32%
2023-06-16	0.380	0.350	0.390	0.350	0.395	2,000	737	0.3685	0.285	0.263	0.293	0.263	0.296	2,665	0.2766	13.43%
2023-06-15	0.335	0.350	0.370	0.335	0.370	116,000	39,850	0.3435	0.251	0.263	0.278	0.251	0.278	154,548	0.2578	-5.63%
2023-06-14	0.355	0.340	0.365	0.330	0.370	857,500	296,570	0.3459	0.266	0.255	0.274	0.248	0.278	1,142,456	0.2596	-4.05%
2023-06-13	0.370	0.335	0.370	0.370	0.370	10,000	3,700	0.3700	0.278	0.251	0.278	0.278	0.278	13,323	0.2777	0.00%
2023-06-12	0.370	0.330	0.370	-	-	0	0	-	0.278	0.248	0.278	-	-	0	-	0.00%
2023-06-09	0.370	0.340	0.370	-	-	0	0	-	0.278	0.255	0.278	-	-	0	-	0.00%
2023-06-08	0.370	0.330	0.370	-	-	0	0	-	0.278	0.248	0.278	-	-	0	-	0.00%
2023-06-07	0.370	0.330	0.370	-	-	0	0	-	0.278	0.248	0.278	-	-	0	-	0.00%
2023-06-06	0.370	0.330	0.370	-	-	0	0	-	0.278	0.248	0.278	-	-	0	-	0.00%
2023-06-05	0.370	0.340	0.370	-	-	0	0	-	0.278	0.255	0.278	-	-	0	-	-2.63%
2023-06-02	0.380	0.330	0.380	-	-	0	0	-	0.285	0.248	0.285	-	-	0	-	0.00%
2023-06-01	0.380	0.365	0.380	0.320	0.380	13,000	4,415	0.3396	0.285	0.274	0.285	0.240	0.285	17,320	0.2549	2.70%
2023-05-31	0.370	-	0.370	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
2023-05-30	0.370	0.320	0.370	-	-	0	0	-	0.278	0.240	0.278	-	-	0	-	0.00%
2023-05-29	0.370	0.320	0.370	-	-	0	0	-	0.278	0.240	0.278	-	-	0	-	0.00%
2023-05-25	0.370	0.320	0.370	-	-	0	0	-	0.278	0.240	0.278	-	-	0	-	0.00%
2023-05-24	0.370	0.320	0.370	-	-	0	0	-	0.278	0.240	0.278	-	-	0	-	0.00%
2023-05-23	0.370	0.320	0.370	-	-	0	0	-	0.278	0.240	0.278	-	-	0	-	0.00%
2023-05-22	0.370	0.320	0.370	-	-	0	0	-	0.278	0.240	0.278	-	-	0	-	0.00%
2023-05-19	0.370	0.315	0.370	-	-	0	0	-	0.278	0.236	0.278	-	-	0	-	0.00%
2023-05-18	0.370	0.325	0.370	-	-	0	0	-	0.278	0.244	0.278	-	-	0	-	0.00%
2023-05-17	0.370	0.345	0.370	-	-	0	0	-	0.278	0.259	0.278	-	-	0	-	0.00%
2023-05-16	0.370	0.335	0.370	-	-	0	0	-	0.278	0.251	0.278	-	-	0	-	0.00%
2023-05-15	0.370	0.335	0.370	-	-	0	0	-	0.278	0.251	0.278	-	-	0	-	0.00%
2023-05-12	0.370	0.345	0.370	-	-	0	0	-	0.278	0.259	0.278	-	-	0	-	0.00%
2023-05-11	0.370	0.360	0.370	-	-	0	0	-	0.278	0.270	0.278	-	-	0	-	0.00%
2023-05-10	0.370	0.365	0.370	0.365	0.370	11,000	4,067	0.3697	0.278	0.274	0.278	0.274	0.278	14,655	0.2775	0.00%
2023-05-09	0.370	0.365	0.370	-	-	0	0	-	0.278	0.274	0.278	-	-	0	-	0.00%
2023-05-08	0.370	0.365	0.370	0.365	0.370	121,000	44,767	0.3700	0.278	0.274	0.278	0.274	0.278	161,209	0.2777	-7.50%
2023-05-05	0.400	0.395	0.400	0.360	0.400	109,500	41,637	0.3802	0.300	0.296	0.300	0.270	0.300	145,888	0.2854	0.00%
2023-05-04	0.400	0.395	0.400	0.385	0.400	1,500	585	0.3900	0.300	0.296	0.300	0.289	0.300	1,998	0.2927	0.00%
2023-05-03	0.400	0.380	0.400	0.400	0.400	1,000	400	0.4000	0.300	0.285	0.300	0.300	0.300	1,332	0.3002	0.00%
2023-05-02	0.400	0.390	0.400	-	-	0	0	-	0.300	0.293	0.300	-	-	0	-	0.00%
2023-04-28	0.400	0.395	0.400	0.390	0.400	5,500	2,195	0.3991	0.300	0.296	0.300	0.293	0.300	7,328	0.2995	-1.23%
2023-04-27	0.405	0.400	0.405	-	-	1,000	405	0.4050	0.304	0.300	0.304	-	-	1,332	0.3040	1.25%
2023-04-26	0.400	0.395	0.400	-	-	0	0	-	0.300	0.296	0.300	-	-	0	-	0.00%
2023-04-25	0.400	0.380	0.400	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-04-24	0.400	0.380	0.400	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-04-21	0.400	0.385	0.400	-	-	0	0	-	0.300	0.289	0.300	-	-	0	-	-1.23%
2023-04-20	0.405	0.385	0.405	-	-	0	0	-	0.304	0.289	0.304	-	-	0	-	0.00%
2023-04-19	0.405	0.385	0.405	-	-	0	0	-	0.304	0.289	0.304	-	-	0	-	0.00%
2023-04-18	0.405	0.385	0.405	-	-	0	0	-	0.304	0.289	0.304	-	-	0	-	0.00%
2023-04-17	0.405	0.415	0.420	0.380	0.425	68,000	28,625	0.4210	0.304	0.311	0.315	0.285	0.319	90,597	0.3160	-3.57%
2023-04-14	0.420	0.370	0.420	0.420	0.420	500	210	0.4200	0.315	0.278	0.315	0.315	0.315	666	0.3152	3.70%
2023-04-13	0.405	0.400	0.405	-	-	500	202	0.4040	0.304	0.300	0.304	-	-	666	0.3032	-1.22%
2023-04-12	0.410	0.405	0.410	-	-	500	205	0.4100	0.308	0.304	0.308	-	-	666	0.3077	2.50%
2023-04-11	0.400	0.400	0.425	0.400	0.400	1,500	590	0.3933	0.300	0.300	0.319	0.300	0.300	1,998	0.2952	0.00%
2023-04-06	0.400	0.390	0.400	0.370	0.400	218,500	84,710	0.3877	0.300	0.293	0.300	0.278	0.300	291,110	0.2910	-8.05%
2023-04-04	0.435	0.405	0.435	0.435	0.435	1,500	652	0.4347	0.327	0.304	0.327	0.327	0.327	1,998	0.3263	2.35%
2023-04-03	0.425	0.420	0.425	0.380	0.425	9,000	3,712	0.4124	0.319	0.315	0.319	0.285	0.319	11,991	0.3096	-2.30%
2023-03-31	0.435	0.380	0.435	-	-	500	217	0.4340	0.327	0.285	0.327	-	-	666	0.3258	1.16%
2023-03-30	0.430	0.365	0.430	0.430	0.430	15,000	6,450	0.4300	0.323	0.274	0.323	0.323	0.323	19,985	0.3227	0.00%
2023-03-29	0.430	0.365	0.430	0.430	0.430	500	215	0.4300	0.323	0.274	0.323	0.323	0.323	666	0.3227	2.38%
2023-03-28	0.420	0.365	0.420	-	-	0	0	-	0.315	0.274	0.315	-	-	0	-	0.00%
2023-03-27	0.420	0.365	0.420	-	-	0	0	-	0.315	0.274	0.315	-	-	0	-	-2.33%
2023-03-24	0.430	0.415	0.430	0.430	0.430	500	215	0.4300	0.323	0.311	0.323	0.323	0.323	666	0.3227	4.88%
2023-03-23	0.410	0.405	0.410	0.405	0.410	2,500	1,007	0.4028	0.308	0.304	0.308	0.304	0.308	3,331	0.3023	2.50%
2023-03-22	0.400	0.395	0.400	0.375	0.380	63,000	23,890	0.3792	0.300	0.296	0.300	0.281	0.285	83,936	0.2846	0.00%
2023-03-21	0.400	0.390	0.400	-	-	0	0	-	0.300	0.293	0.300	-	-	0	-	0.00%
2023-03-20	0.400	0.390	0.400	0.360	0.400	5,000	1,975	0.3950	0.300	0.293	0.300	0.270	0.300	6,662	0.2965	-1.23%
2023-03-17	0.405	0.400	0.405	0.405	0.405	3,000	1,215	0.4050	0.304	0.300	0.304	0.304	0.304	3,997	0.3040	1.25%
2023-03-16	0.400	0.395	0.400	-	-	500	200	0.4000	0.300	0.296	0.300	-	-	666	0.3002	1.27%
2023-03-15	0.395	0.390	0.395	0.385	0.385	2,000	775	0.3875	0.296	0.293	0.296	0.289	0.289	2,665	0.2908	2.60%
2023-03-14	0.385	0.380	0.385	0.355	0.390	12,000	4,655	0.3879	0.289	0.285	0.289	0.266	0.293	15,988	0.2912	-1.28%
2023-03-13	0.390	0.385	0.390	-	-	500	195	0.3900	0.293	0.289	0.293	-	-	666	0.2927	2.63%
2023-03-10	0.380	0.385	0.390	0.360	0.380	202,000	73,575	0.3642	0.285	0.289	0.293	0.270	0.285	269,127	0.2734	-3.80%
2023-03-09	0.395	0.390	0.395	0.385	0.385	2,000	785	0.3925	0.296	0.293	0.296	0.289	0.289	2,665	0.2946	1.28%
2023-03-08	0.390	0.360	0.395	-	-	0	0	-	0.293	0.270	0.296	-	-	0	-	-1.27%
2023-03-07	0.395	0.365	0.400	-	-	0	0	-	0.296	0.274	0.300	-	-	0	-	0.00%
2023-03-06	0.395	0.350	0.400	-	-	0	0	-	0.296	0.263	0.300	-	-	0	-	-1.25%
2023-03-03	0.400	0.365	0.400	-	-	500	200	0.4000	0.300	0.274	0.300	-	-	666	0.3002	0.00%
2023-03-02	0.400	0.395	0.400	0.400	0.400	1,000	400	0.4000	0.300	0.296	0.300	0.300	0.300	1,332	0.3002	3.90%
2023-03-01	0.385	0.400	0.405	-	-	0	0	-	0.289	0.300	0.304	-	-	0	-	0.00%
2023-02-28	0.385	0.385	0.400	-	-	0	0	-	0.289	0.289	0.300	-	-	0	-	0.00%
2023-02-27	0.385	0.350	0.395	-	-	0	0	-	0.289	0.263	0.296	-	-	0	-	0.00%
2023-02-24	0.385	0.350	0.395	-	-	0	0	-	0.289	0.263	0.296	-	-	0	-	0.00%
2023-02-23	0.385	0.365	0.390	-	-	0	0	-	0.289	0.274	0.293	-	-	0	-	0.00%
2023-02-22	0.385	0.380	0.385	0.365	0.380	20,500	7,575	0.3695	0.289	0.285	0.289	0.274	0.285	27,312	0.2773	-1.28%
2023-02-21	0.390	0.385	0.390	0.385	0.410	180,500	71,557	0.3964	0.293	0.289	0.293	0.289	0.308	240,482	0.2976	-2.50%
2023-02-20	0.400	0.390	0.400	0.385	0.410	95,500	37,565	0.3934	0.300	0.293	0.300	0.289	0.308	127,236	0.2952	-9.09%
2023-02-17	0.440	0.435	0.440	0.380	0.440	86,000	33,585	0.3905	0.330	0.327	0.330	0.285	0.330	114,579	0.2931	4.76%
2023-02-16	0.420	0.415	0.420	0.405	0.440	135,500	55,985	0.4132	0.315	0.311	0.315	0.304	0.330	180,528	0.3101	-7.69%
2023-02-15	0.455	0.445	0.500	-	-	1,500	675	0.4500	0.342	0.334	0.375	-	-	1,998	0.3378	4.60%
2023-02-14	0.435	0.395	0.435	-	-	0	0	-	0.327	0.296	0.327	-	-	0	-	0.00%
2023-02-13	0.435	0.405	0.440	-	-	0	0	-	0.327	0.304	0.330	-	-	0	-	-2.25%
2023-02-10	0.445	0.440	0.445	0.445	0.445	500	222	0.4440	0.334	0.330	0.334	0.334	0.334	666	0.3333	8.54%
2023-02-09	0.410	0.405	0.410	0.390	0.410	11,500	4,615	0.4013	0.308	0.304	0.308	0.293	0.308	15,322	0.3012	-3.53%
2023-02-08	0.425	0.395	0.430	-	-	0	0	-	0.319	0.296	0.323	-	-	0	-	0.00%
2023-02-07	0.425	0.380	0.430	-	-	0	0	-	0.319	0.285	0.323	-	-	0	-	-1.16%
2023-02-06	0.430	0.440	0.495	-	-	0	0	-	0.323	0.330	0.372	-	-	0	-	6.17%
2023-02-03	0.405	0.425	0.430	0.400	0.430	55,000	23,542	0.4280	0.304	0.319	0.323	0.300	0.323	73,277	0.3213	-3.57%
2023-02-02	0.420	0.435	0.495	-	-	0	0	-	0.315	0.327	0.372	-	-	0	-	0.00%
2023-02-01	0.420	0.400	0.495	-	-	0	0	-	0.315	0.300	0.372	-	-	0	-	0.00%
2023-01-31	0.420	0.440	0.500	-	-	0	0	-	0.315	0.330	0.375	-	-	0	-	0.00%
2023-01-30	0.420	0.385	0.425	-	-	0	0	-	0.315	0.289	0.319	-	-	0	-	0.00%
2023-01-27	0.420	0.410	0.420	0.420	0.420	500	210	0.4200	0.315	0.308	0.315	0.315	0.315	666	0.3152	5.00%
2023-01-26	0.400	0.395	0.400	0.400	0.400	2,000	800	0.4000	0.300	0.296	0.300	0.300	0.300	2,665	0.3002	-2.44%
2023-01-20	0.410	0.400	0.410	0.400	0.400	16,000	6,415	0.4009	0.308	0.300	0.308	0.300	0.300	21,317	0.3009	2.50%
2023-01-19	0.400	0.395	0.400	0.375	0.410	915,500	364,352	0.3980	0.300	0.296	0.300	0.281	0.308	1,219,730	0.2987	-3.61%
2023-01-18	0.415	0.435	0.440	0.415	0.435	150,500	65,457	0.4349	0.311	0.327	0.330	0.311	0.327	200,513	0.3264	-4.60%
2023-01-17	0.435	0.400	0.435	0.405	0.435	650,000	273,657	0.4210	0.327	0.300	0.327	0.304	0.327	866,001	0.3160	7.41%
2023-01-16	0.405	0.380	0.405	-	-	0	0	-	0.304	0.285	0.304	-	-	0	-	0.00%
2023-01-13	0.405	0.395	0.405	0.405	0.405	1,500	607	0.4047	0.304	0.296	0.304	0.304	0.304	1,998	0.3037	-1.22%
2023-01-12	0.410	0.405	0.410	0.380	0.410	112,500	45,300	0.4027	0.308	0.304	0.308	0.285	0.308	149,885	0.3022	0.00%
2023-01-11	0.410	0.405	0.410	0.395	0.410	11,500	4,550	0.3957	0.308	0.304	0.308	0.296	0.308	15,322	0.2970	2.50%
2023-01-10	0.400	0.375	0.410	-	-	0	0	-	0.300	0.281	0.308	-	-	0	-	0.00%
2023-01-09	0.400	0.395	0.400	0.390	0.400	46,000	17,975	0.3908	0.300	0.296	0.300	0.293	0.300	61,286	0.2933	1.27%
2023-01-06	0.395	0.390	0.395	0.385	0.395	1,500	587	0.3913	0.296	0.293	0.296	0.289	0.296	1,998	0.2937	0.00%
2023-01-05	0.395	0.385	0.395	0.390	0.405	6,000	2,382	0.3970	0.296	0.289	0.296	0.293	0.304	7,994	0.2980	-2.47%
2023-01-04	0.405	0.395	0.405	0.390	0.405	3,500	1,395	0.3986	0.304	0.296	0.304	0.293	0.304	4,663	0.2992	-2.41%
2023-01-03	0.415	0.400	0.415	-	-	0	0	-	0.311	0.300	0.311	-	-	0	-	0.00%
2022-12-30	0.415	0.405	0.415	-	-	0	0	-	0.311	0.304	0.311	-	-	0	-	0.00%
2022-12-29	0.415	0.395	0.415	-	-	0	0	-	0.311	0.296	0.311	-	-	0	-	0.00%
2022-12-28	0.415	0.385	0.415	-	-	0	0	-	0.311	0.289	0.311	-	-	0	-	0.00%
2022-12-23	0.415	0.405	0.415	0.370	0.385	56,000	21,147	0.3776	0.311	0.304	0.311	0.278	0.289	74,609	0.2834	-1.19%
2022-12-22	0.420	0.405	0.420	-	-	0	0	-	0.315	0.304	0.315	-	-	0	-	0.00%
2022-12-21	0.420	0.410	0.420	-	-	0	0	-	0.315	0.308	0.315	-	-	0	-	0.00%
2022-12-20	0.420	0.415	0.420	0.385	0.420	405,000	167,955	0.4147	0.315	0.311	0.315	0.289	0.315	539,585	0.3113	0.00%
2022-12-19	0.420	0.370	0.420	-	-	0	0	-	0.315	0.278	0.315	-	-	0	-	0.00%
2022-12-16	0.420	0.415	0.420	0.365	0.425	7,000	2,915	0.4164	0.315	0.311	0.315	0.274	0.319	9,326	0.3126	0.00%
2022-12-15	0.420	0.415	0.420	0.365	0.425	2,000	812	0.4060	0.315	0.311	0.315	0.274	0.319	2,665	0.3047	0.00%
2022-12-14	0.420	0.410	0.420	-	-	67,500	27,000	0.4000	0.315	0.308	0.315	-	-	89,931	0.3002	-1.18%
2022-12-13	0.425	0.365	0.425	-	-	0	0	-	0.319	0.274	0.319	-	-	0	-	0.00%
2022-12-12	0.425	0.365	0.425	-	-	0	0	-	0.319	0.274	0.319	-	-	0	-	0.00%
2022-12-09	0.425	0.420	0.425	0.395	0.395	16,500	6,535	0.3961	0.319	0.315	0.319	0.296	0.296	21,983	0.2973	7.59%
2022-12-08	0.395	0.365	0.395	-	-	0	0	-	0.296	0.274	0.296	-	-	0	-	0.00%
2022-12-07	0.395	0.390	0.395	0.370	0.390	31,000	12,082	0.3897	0.296	0.293	0.296	0.278	0.293	41,302	0.2925	0.00%
2022-12-06	0.395	0.390	0.395	0.390	0.395	70,500	27,500	0.3901	0.296	0.293	0.296	0.293	0.296	93,928	0.2928	0.00%
2022-12-05	0.395	0.385	0.395	0.390	0.390	29,000	11,312	0.3901	0.296	0.289	0.296	0.293	0.293	38,637	0.2928	1.28%
2022-12-02	0.390	0.385	0.390	0.365	0.385	1,500	570	0.3800	0.293	0.289	0.293	0.274	0.289	1,998	0.2852	0.00%
2022-12-01	0.390	0.380	0.390	0.380	0.380	40,000	14,752	0.3688	0.293	0.285	0.293	0.285	0.285	53,292	0.2768	2.63%
2022-11-30	0.380	0.370	0.380	-	-	0	0	-	0.285	0.278	0.285	-	-	0	-	0.00%
2022-11-29	0.380	0.365	0.380	0.365	0.365	18,000	6,647	0.3693	0.285	0.274	0.285	0.274	0.274	23,982	0.2772	0.00%
2022-11-28	0.380	0.365	0.380	-	-	0	0	-	0.285	0.274	0.285	-	-	0	-	0.00%
2022-11-25	0.380	0.375	0.380	-	-	0	0	-	0.285	0.281	0.285	-	-	0	-	0.00%
2022-11-24	0.380	0.375	0.380	0.360	0.360	4,000	1,475	0.3688	0.285	0.281	0.285	0.270	0.270	5,329	0.2768	-1.30%
2022-11-23	0.385	0.375	0.385	0.360	0.375	95,000	34,655	0.3648	0.289	0.281	0.289	0.270	0.281	126,569	0.2738	-1.28%
2022-11-22	0.390	0.365	0.390	0.390	0.390	500	195	0.3900	0.293	0.274	0.293	0.293	0.293	666	0.2927	5.41%
2022-11-21	0.370	0.355	0.370	0.355	0.385	54,000	19,612	0.3632	0.278	0.266	0.278	0.266	0.289	71,945	0.2726	-7.50%
2022-11-18	0.400	0.395	0.400	0.375	0.400	10,000	3,827	0.3827	0.300	0.296	0.300	0.281	0.300	13,323	0.2872	0.00%
2022-11-17	0.400	0.390	0.400	0.355	0.400	40,500	15,087	0.3725	0.300	0.293	0.300	0.266	0.300	53,959	0.2796	-2.44%
2022-11-16	0.410	0.405	0.410	0.410	0.410	2,500	990	0.3960	0.308	0.304	0.308	0.308	0.308	3,331	0.2972	2.50%
2022-11-15	0.400	0.390	0.400	0.350	0.400	41,500	16,100	0.3880	0.300	0.293	0.300	0.263	0.300	55,291	0.2912	2.56%
2022-11-14	0.390	0.380	0.390	0.375	0.400	11,000	4,150	0.3773	0.293	0.285	0.293	0.281	0.300	14,655	0.2832	4.00%
2022-11-11	0.375	0.370	0.375	0.365	0.375	4,000	1,465	0.3663	0.281	0.278	0.281	0.274	0.281	5,329	0.2749	2.74%
2022-11-10	0.365	0.360	0.365	0.340	0.385	34,500	11,860	0.3438	0.274	0.270	0.274	0.255	0.289	45,965	0.2580	-2.67%
2022-11-09	0.375	0.355	0.405	0.355	0.400	31,000	11,317	0.3651	0.281	0.266	0.304	0.266	0.300	41,302	0.2740	-10.71%
2022-11-08	0.420	0.365	0.420	0.355	0.420	22,500	9,172	0.4076	0.315	0.274	0.315	0.266	0.315	29,977	0.3060	12.00%
2022-11-07	0.375	0.375	0.420	0.375	0.440	770,500	312,927	0.4061	0.281	0.281	0.315	0.281	0.330	1,026,545	0.3048	-11.76%
2022-11-04	0.425	0.420	0.425	0.400	0.435	381,000	156,137	0.4098	0.319	0.315	0.319	0.300	0.327	507,610	0.3076	3.66%
2022-11-03	0.410	0.375	0.410	-	-	0	0	-	0.308	0.281	0.308	-	-	0	-	-4.65%
2022-11-02	0.430	0.405	0.430	0.430	0.430	500	215	0.4300	0.323	0.304	0.323	0.323	0.323	666	0.3227	10.26%
2022-11-01	0.390	0.390	0.430	0.390	0.390	20,000	7,800	0.3900	0.293	0.293	0.323	0.293	0.293	26,646	0.2927	-1.27%
2022-10-31	0.395	0.360	0.395	0.355	0.420	27,000	10,770	0.3989	0.296	0.270	0.296	0.266	0.315	35,972	0.2994	8.22%
2022-10-28	0.365	0.360	0.365	0.350	0.375	35,000	13,085	0.3739	0.274	0.270	0.274	0.263	0.281	46,631	0.2806	-2.67%
2022-10-27	0.375	0.370	0.375	0.370	0.375	48,000	17,765	0.3701	0.281	0.278	0.281	0.278	0.281	63,951	0.2778	0.00%
2022-10-26	0.375	0.370	0.375	-	-	500	187	0.3740	0.281	0.278	0.281	-	-	666	0.2807	1.35%
2022-10-25	0.370	0.345	0.375	0.340	0.380	14,000	5,082	0.3630	0.278	0.259	0.281	0.255	0.285	18,652	0.2725	7.25%
2022-10-24	0.345	0.360	0.365	0.340	0.365	42,500	14,560	0.3426	0.259	0.270	0.274	0.255	0.274	56,623	0.2571	-6.76%
2022-10-21	0.370	0.340	0.380	-	-	0	0	-	0.278	0.255	0.285	-	-	0	-	0.00%
2022-10-20	0.370	0.340	0.370	-	-	0	0	-	0.278	0.255	0.278	-	-	0	-	0.00%
2022-10-19	0.370	0.340	0.370	-	-	500	185	0.3700	0.278	0.255	0.278	-	-	666	0.2777	1.37%
2022-10-18	0.365	0.355	0.365	0.345	0.365	283,500	99,005	0.3492	0.274	0.266	0.274	0.259	0.274	377,710	0.2621	-2.67%
2022-10-17	0.375	0.370	0.375	0.350	0.380	6,000	2,140	0.3567	0.281	0.278	0.281	0.263	0.285	7,994	0.2677	-1.32%
2022-10-14	0.380	0.365	0.380	0.360	0.400	322,500	124,000	0.3845	0.285	0.274	0.285	0.270	0.300	429,670	0.2886	4.11%
2022-10-13	0.365	0.360	0.365	0.350	0.380	342,000	126,947	0.3712	0.274	0.270	0.274	0.263	0.285	455,650	0.2786	4.29%
2022-10-12	0.350	0.350	0.355	0.345	0.370	295,000	107,432	0.3642	0.263	0.263	0.266	0.259	0.278	393,031	0.2733	-6.67%
2022-10-11	0.375	0.355	0.375	0.360	0.375	301,500	112,455	0.3730	0.281	0.266	0.281	0.270	0.281	401,691	0.2800	1.35%
2022-10-10	0.370	0.360	0.370	0.360	0.370	305,000	112,205	0.3679	0.278	0.270	0.278	0.270	0.278	406,354	0.2761	-3.90%
2022-10-07	0.385	0.375	0.385	0.355	0.385	309,500	115,910	0.3745	0.289	0.281	0.289	0.266	0.289	412,350	0.2811	0.00%
2022-10-06	0.385	0.360	0.385	0.380	0.385	300,000	114,510	0.3817	0.289	0.270	0.289	0.285	0.289	399,693	0.2865	-2.53%
2022-10-05	0.395	0.370	0.395	0.340	0.395	603,000	223,577	0.3708	0.296	0.278	0.296	0.255	0.296	803,383	0.2783	19.70%
2022-10-03	0.330	0.345	0.355	0.325	0.340	348,500	117,995	0.3386	0.248	0.259	0.266	0.244	0.255	464,310	0.2541	-7.04%
2022-09-30	0.355	0.335	0.355	0.320	0.360	330,500	114,712	0.3471	0.266	0.251	0.266	0.240	0.270	440,328	0.2605	1.43%
2022-09-29	0.350	0.340	0.350	0.340	0.365	332,500	116,385	0.3500	0.263	0.255	0.263	0.255	0.274	442,993	0.2627	-5.41%
2022-09-28	0.370	0.370	0.375	0.350	0.380	441,500	159,162	0.3605	0.278	0.278	0.281	0.263	0.285	588,215	0.2706	-1.33%
2022-09-27	0.375	0.350	0.375	0.365	0.385	436,000	163,640	0.3753	0.281	0.263	0.281	0.274	0.289	580,887	0.2817	-5.06%
2022-09-26	0.395	0.380	0.395	0.370	0.400	316,500	122,747	0.3878	0.296	0.285	0.296	0.278	0.300	421,676	0.2911	-1.25%
2022-09-23	0.400	0.380	0.400	0.385	0.400	304,500	119,977	0.3940	0.300	0.285	0.300	0.289	0.300	405,688	0.2957	0.00%
2022-09-22	0.400	0.395	0.400	0.375	0.415	288,500	113,460	0.3933	0.300	0.296	0.300	0.281	0.311	384,371	0.2952	0.00%
2022-09-21	0.400	0.370	0.400	0.370	0.400	142,000	56,195	0.3957	0.300	0.278	0.300	0.278	0.300	189,188	0.2970	-1.23%
2022-09-20	0.405	0.395	0.405	0.390	0.405	308,000	123,337	0.4004	0.304	0.296	0.304	0.293	0.304	410,351	0.3006	-2.41%
2022-09-19	0.415	0.410	0.415	0.405	0.415	305,500	125,682	0.4114	0.311	0.308	0.311	0.304	0.311	407,021	0.3088	-2.35%
2022-09-16	0.425	0.415	0.425	0.415	0.415	301,000	124,930	0.4150	0.319	0.311	0.319	0.311	0.311	401,025	0.3115	1.19%
2022-09-15	0.420	0.415	0.420	0.405	0.420	306,000	127,445	0.4165	0.315	0.311	0.315	0.304	0.315	407,687	0.3126	1.20%
2022-09-14	0.415	0.410	0.415	0.405	0.430	328,500	137,122	0.4174	0.311	0.308	0.311	0.304	0.323	437,664	0.3133	-3.49%
2022-09-13	0.430	0.415	0.430	0.415	0.435	306,000	130,657	0.4270	0.323	0.311	0.323	0.311	0.327	407,687	0.3205	-1.15%
2022-09-09	0.435	0.425	0.435	0.425	0.435	311,500	133,950	0.4300	0.327	0.319	0.327	0.319	0.327	415,015	0.3228	1.16%
2022-09-08	0.430	0.425	0.430	0.410	0.425	301,000	125,620	0.4173	0.323	0.319	0.323	0.308	0.319	401,025	0.3132	0.00%
2022-09-07	0.430	0.415	0.430	0.410	0.430	308,000	130,790	0.4246	0.323	0.311	0.323	0.308	0.323	410,351	0.3187	0.00%
2022-09-06	0.430	0.425	0.430	0.405	0.430	347,500	145,130	0.4176	0.323	0.319	0.323	0.304	0.323	462,978	0.3135	0.00%
2022-09-05	0.430	0.420	0.430	0.420	0.430	306,500	130,515	0.4258	0.323	0.315	0.323	0.315	0.323	408,353	0.3196	-2.27%
2022-09-02	0.440	0.435	0.440	0.420	0.440	304,000	132,190	0.4348	0.330	0.327	0.330	0.315	0.330	405,022	0.3264	-1.12%
2022-09-01	0.445	0.445	0.450	0.425	0.445	349,000	152,332	0.4365	0.334	0.334	0.338	0.319	0.334	464,976	0.3276	0.00%
2022-08-31	0.445	0.440	0.445	0.425	0.445	494,000	215,730	0.4367	0.334	0.330	0.334	0.319	0.334	658,161	0.3278	2.30%
2022-08-30	0.435	0.430	0.435	0.415	0.435	301,500	128,642	0.4267	0.327	0.323	0.327	0.311	0.327	401,691	0.3203	-1.14%
2022-08-29	0.440	0.425	0.440	0.415	0.445	278,000	118,135	0.4249	0.330	0.319	0.330	0.311	0.334	370,382	0.3190	0.00%
2022-08-26	0.440	0.430	0.450	0.410	0.450	367,000	159,607	0.4349	0.330	0.323	0.338	0.308	0.338	488,958	0.3264	2.33%
2022-08-25	0.430	0.415	0.430	0.410	0.430	346,500	144,275	0.4164	0.323	0.311	0.323	0.308	0.323	461,645	0.3125	2.38%
2022-08-24	0.420	0.415	0.420	0.405	0.430	483,500	199,957	0.4136	0.315	0.311	0.315	0.304	0.323	644,172	0.3104	-2.33%
2022-08-23	0.430	0.400	0.430	-	-	0	0	-	0.323	0.300	0.323	-	-	0	-	-1.15%
2022-08-22	0.435	0.400	0.435	-	-	0	0	-	0.327	0.300	0.327	-	-	0	-	-1.14%
2022-08-19	0.440	0.435	0.440	0.440	0.445	1,000	442	0.4420	0.330	0.327	0.330	0.330	0.334	1,332	0.3318	0.00%
2022-08-18	0.440	0.435	0.440	0.400	0.440	133,500	54,440	0.4078	0.330	0.327	0.330	0.300	0.330	177,863	0.3061	-1.12%
2022-08-17	0.445	0.440	0.445	-	-	0	0	-	0.334	0.330	0.334	-	-	0	-	-1.11%
2022-08-16	0.450	0.445	0.450	-	-	97,500	40,502	0.4154	0.338	0.334	0.338	-	-	129,900	0.3118	-2.17%
2022-08-15	0.460	0.445	0.460	0.470	0.470	500	235	0.4700	0.345	0.334	0.345	0.353	0.353	666	0.3528	2.22%
2022-08-12	0.450	0.445	0.450	0.430	0.450	8,500	3,672	0.4320	0.338	0.334	0.338	0.323	0.338	11,325	0.3242	0.00%
2022-08-11	0.450	0.425	0.455	0.455	0.455	500	227	0.4540	0.338	0.319	0.342	0.342	0.342	666	0.3408	0.00%
2022-08-10	0.450	0.425	0.450	-	-	0	0	-	0.338	0.319	0.338	-	-	0	-	-1.10%
2022-08-09	0.455	0.425	0.455	-	-	0	0	-	0.342	0.319	0.342	-	-	0	-	-1.09%
2022-08-08	0.460	0.425	0.460	-	-	0	0	-	0.345	0.319	0.345	-	-	0	-	-2.13%
2022-08-05	0.470	0.435	0.460	0.455	0.470	95,000	43,232	0.4551	0.353	0.327	0.345	0.342	0.353	126,569	0.3416	0.00%
2022-08-04	0.470	0.440	0.465	0.470	0.470	500	235	0.4700	0.353	0.330	0.349	0.353	0.353	666	0.3528	3.30%
2022-08-03	0.455	0.445	0.455	0.460	0.460	500	230	0.4600	0.342	0.334	0.342	0.345	0.345	666	0.3453	-1.09%
2022-08-02	0.460	0.435	0.460	-	-	0	0	-	0.345	0.327	0.345	-	-	0	-	0.00%
2022-08-01	0.460	0.445	0.460	-	-	0	0	-	0.345	0.334	0.345	-	-	0	-	0.00%
2022-07-29	0.460	0.430	0.460	0.470	0.470	500	235	0.4700	0.345	0.323	0.345	0.353	0.353	666	0.3528	-1.08%
2022-07-28	0.465	0.430	0.465	0.470	0.470	500	235	0.4700	0.349	0.323	0.349	0.353	0.353	666	0.3528	4.49%
2022-07-27	0.445	0.435	0.445	0.440	0.440	30,500	13,172	0.4319	0.334	0.327	0.334	0.330	0.330	40,635	0.3242	-2.20%
2022-07-26	0.455	0.440	0.455	0.480	0.480	500	240	0.4800	0.342	0.330	0.342	0.360	0.360	666	0.3603	4.60%
2022-07-25	0.435	0.430	0.435	0.435	0.435	21,000	9,135	0.4350	0.327	0.323	0.327	0.327	0.327	27,979	0.3265	-5.43%
2022-07-22	0.460	0.455	0.460	0.440	0.480	510,500	230,500	0.4515	0.345	0.342	0.345	0.330	0.360	680,144	0.3389	-6.12%
2022-07-21	0.490	0.465	0.490	0.420	0.490	35,500	15,382	0.4333	0.368	0.349	0.368	0.315	0.368	47,297	0.3252	11.36%
2022-07-20	0.440	0.435	0.440	0.430	0.440	113,500	48,815	0.4301	0.330	0.327	0.330	0.323	0.330	151,217	0.3228	-1.12%
2022-07-19	0.445	0.425	0.445	0.415	0.435	314,500	134,020	0.4261	0.334	0.319	0.334	0.311	0.327	419,011	0.3198	-1.11%
2022-07-18	0.450	0.445	0.450	0.435	0.465	42,000	18,600	0.4429	0.338	0.334	0.338	0.327	0.349	55,957	0.3324	-1.10%
2022-07-15	0.455	0.450	0.455	0.435	0.465	44,000	20,360	0.4627	0.342	0.338	0.342	0.327	0.349	58,622	0.3473	-2.15%
2022-07-14	0.465	0.435	0.465	0.460	0.460	500	230	0.4600	0.349	0.327	0.349	0.345	0.345	666	0.3453	-1.06%
2022-07-13	0.470	0.430	0.470	0.455	0.490	308,000	143,690	0.4665	0.353	0.323	0.353	0.342	0.368	410,351	0.3502	3.30%
2022-07-12	0.455	0.445	0.455	0.435	0.455	91,000	40,045	0.4401	0.342	0.334	0.342	0.327	0.342	121,240	0.3303	0.00%
2022-07-11	0.455	0.450	0.455	0.425	0.460	21,500	9,862	0.4587	0.342	0.338	0.342	0.319	0.345	28,645	0.3443	-1.09%
2022-07-08	0.460	0.440	0.460	0.425	0.455	16,000	7,030	0.4394	0.345	0.330	0.345	0.319	0.342	21,317	0.3298	1.10%
2022-07-07	0.455	0.435	0.455	0.420	0.455	330,000	141,345	0.4283	0.342	0.327	0.342	0.315	0.342	439,662	0.3215	2.25%
2022-07-06	0.445	0.440	0.445	0.420	0.445	52,500	22,912	0.4364	0.334	0.330	0.334	0.315	0.334	69,946	0.3276	-4.30%
2022-07-05	0.465	0.440	0.465	0.405	0.540	2,562,000	1,123,482	0.4385	0.349	0.330	0.349	0.304	0.405	3,413,378	0.3291	-1.06%
2022-07-04	0.470	0.455	0.470	0.430	0.475	1,103,500	496,635	0.4501	0.353	0.342	0.353	0.323	0.357	1,470,204	0.3378	5.62%
2022-06-30	0.445	0.435	0.445	0.430	0.445	121,500	52,257	0.4301	0.334	0.327	0.334	0.323	0.334	161,876	0.3228	2.30%
2022-06-29	0.435	0.425	0.440	0.425	0.435	41,000	17,435	0.4252	0.327	0.319	0.330	0.319	0.327	54,625	0.3192	2.35%
2022-06-28	0.425	0.425	0.440	0.420	0.430	78,000	32,890	0.4217	0.319	0.319	0.330	0.315	0.323	103,920	0.3165	-1.16%
2022-06-27	0.430	0.430	0.435	0.420	0.435	3,500	1,490	0.4257	0.323	0.323	0.327	0.315	0.327	4,663	0.3195	-2.27%
2022-06-24	0.440	0.430	0.440	0.410	0.440	92,500	39,607	0.4282	0.330	0.323	0.330	0.308	0.330	123,239	0.3214	0.00%
2022-06-23	0.440	0.425	0.440	0.410	0.440	22,000	9,175	0.4170	0.330	0.319	0.330	0.308	0.330	29,311	0.3130	2.33%
2022-06-22	0.430	0.420	0.435	0.400	0.440	117,500	49,842	0.4242	0.323	0.315	0.327	0.300	0.330	156,546	0.3184	1.18%
2022-06-21	0.425	0.420	0.425	0.410	0.430	361,000	152,525	0.4225	0.319	0.315	0.319	0.308	0.323	480,964	0.3171	-3.41%
2022-06-20	0.440	0.425	0.445	0.405	0.440	36,500	15,277	0.4185	0.330	0.319	0.334	0.304	0.330	48,629	0.3142	4.76%
2022-06-17	0.420	0.400	0.420	0.400	0.420	371,000	150,382	0.4053	0.315	0.300	0.315	0.300	0.315	494,287	0.3042	0.00%
2022-06-16	0.420	0.410	0.420	0.390	0.425	112,500	45,377	0.4034	0.315	0.308	0.315	0.293	0.319	149,885	0.3027	1.20%
2022-06-15	0.415	0.405	0.415	0.370	0.440	1,140,000	455,430	0.3995	0.311	0.304	0.311	0.278	0.330	1,518,833	0.2999	-2.35%
2022-06-14	0.425	0.405	0.425	0.395	0.425	1,085,000	438,382	0.4040	0.319	0.304	0.319	0.296	0.319	1,445,556	0.3033	1.19%
2022-06-13	0.420	0.400	0.420	0.395	0.440	887,500	357,092	0.4024	0.315	0.300	0.315	0.296	0.330	1,182,425	0.3020	-2.33%
2022-06-10	0.430	0.430	0.440	0.410	0.430	65,000	26,670	0.4103	0.323	0.323	0.330	0.308	0.323	86,600	0.3080	0.00%
2022-06-09	0.430	0.380	0.430	0.425	0.445	21,000	8,937	0.4256	0.323	0.285	0.323	0.319	0.334	27,979	0.3194	-1.15%
2022-06-08	0.435	0.415	0.445	0.405	0.455	12,500	5,222	0.4178	0.327	0.311	0.334	0.304	0.342	16,654	0.3136	1.16%
2022-06-07	0.430	0.370	0.440	0.410	0.455	9,500	4,005	0.4216	0.323	0.278	0.330	0.308	0.342	12,657	0.3164	2.38%
2022-06-06	0.420	0.400	0.430	0.400	0.420	55,500	22,887	0.4124	0.315	0.300	0.323	0.300	0.315	73,943	0.3095	6.33%
2022-06-02	0.395	0.395	0.400	0.380	0.430	438,500	179,242	0.4088	0.296	0.296	0.300	0.285	0.323	584,218	0.3068	-4.82%
2022-06-01	0.415	0.405	0.415	0.410	0.450	509,500	217,632	0.4271	0.311	0.304	0.311	0.308	0.338	678,812	0.3206	-9.78%
2022-05-31	0.460	0.425	0.460	0.415	0.460	294,500	129,340	0.4392	0.345	0.319	0.345	0.311	0.345	392,365	0.3296	1.10%
2022-05-30	0.455	0.425	0.460	0.420	0.465	273,000	120,982	0.4432	0.342	0.319	0.345	0.315	0.349	363,721	0.3326	-1.09%
2022-05-27	0.460	0.410	0.465	0.460	0.465	7,500	3,452	0.4603	0.345	0.308	0.349	0.345	0.349	9,992	0.3455	9.52%
2022-05-26	0.420	0.400	0.470	0.400	0.470	384,500	165,535	0.4305	0.315	0.300	0.353	0.300	0.353	512,273	0.3231	-10.64%
2022-05-25	0.470	0.395	0.470	0.450	0.470	69,000	31,060	0.4501	0.353	0.296	0.353	0.338	0.353	91,929	0.3379	2.17%
2022-05-24	0.460	0.450	0.460	0.445	0.495	41,500	19,420	0.4680	0.345	0.338	0.345	0.334	0.372	55,291	0.3512	0.00%
2022-05-23	0.460	0.400	0.460	0.400	0.465	13,500	5,632	0.4172	0.345	0.300	0.345	0.300	0.349	17,986	0.3131	8.24%
2022-05-20	0.425	0.400	0.425	0.400	0.430	6,500	2,707	0.4165	0.319	0.300	0.319	0.300	0.323	8,660	0.3126	1.19%
2022-05-19	0.420	0.400	0.420	0.390	0.430	290,500	119,110	0.4100	0.315	0.300	0.315	0.293	0.323	387,036	0.3077	0.00%
2022-05-18	0.420	0.380	0.420	0.365	0.425	6,500	2,402	0.3695	0.315	0.285	0.315	0.274	0.319	8,660	0.2774	-2.33%
2022-05-17	0.430	0.390	0.430	0.390	0.430	3,500	1,465	0.4186	0.323	0.293	0.323	0.293	0.323	4,663	0.3142	7.50%
2022-05-16	0.400	0.395	0.425	0.390	0.425	12,000	4,852	0.4043	0.300	0.296	0.319	0.293	0.319	15,988	0.3035	-4.76%
2022-05-13	0.420	0.390	0.420	0.390	0.420	57,000	22,445	0.3938	0.315	0.293	0.315	0.293	0.315	75,942	0.2956	2.44%
2022-05-12	0.410	0.390	0.410	0.385	0.440	1,549,500	623,877	0.4026	0.308	0.293	0.308	0.289	0.330	2,064,414	0.3022	-6.82%
2022-05-11	0.440	0.420	0.440	0.420	0.475	79,000	35,837	0.4536	0.330	0.315	0.330	0.315	0.357	105,252	0.3405	1.15%
2022-05-10	0.435	0.435	0.470	0.430	0.480	541,500	242,947	0.4487	0.327	0.327	0.353	0.323	0.360	721,446	0.3368	-7.45%
2022-05-06	0.470	0.445	0.470	0.435	0.480	132,500	58,625	0.4425	0.353	0.334	0.353	0.327	0.360	176,531	0.3321	-5.05%
2022-05-05	0.495	0.495	0.500	0.480	0.590	1,763,000	904,642	0.5131	0.372	0.372	0.375	0.360	0.443	2,348,862	0.3851	-13.16%
2022-05-04	0.570	0.570	0.580	0.450	0.570	1,276,500	657,875	0.5154	0.428	0.428	0.435	0.338	0.428	1,700,693	0.3868	25.27%
2022-05-03	0.455	0.455	0.465	0.425	0.470	1,007,000	440,742	0.4377	0.342	0.342	0.349	0.319	0.353	1,341,636	0.3285	8.33%
2022-04-29	0.420	0.400	0.420	0.370	0.425	1,103,000	452,107	0.4099	0.315	0.300	0.315	0.278	0.319	1,469,538	0.3077	0.00%
2022-04-28	0.420	0.400	0.420	0.395	0.420	280,000	111,360	0.3977	0.315	0.300	0.315	0.296	0.315	373,047	0.2985	2.44%
2022-04-27	0.410	0.395	0.410	0.395	0.410	143,000	56,522	0.3953	0.308	0.296	0.308	0.296	0.308	190,520	0.2967	-2.38%
2022-04-26	0.420	0.400	0.420	0.395	0.420	97,000	39,570	0.4079	0.315	0.300	0.315	0.296	0.315	129,234	0.3062	7.69%
2022-04-25	0.390	0.370	0.420	0.370	0.410	36,000	13,740	0.3817	0.293	0.278	0.315	0.278	0.308	47,963	0.2865	-2.50%
2022-04-22	0.400	0.395	0.425	0.400	0.430	375,000	156,057	0.4162	0.300	0.296	0.319	0.300	0.323	499,616	0.3124	-2.44%
2022-04-21	0.410	0.395	0.410	0.380	0.420	540,500	215,527	0.3988	0.308	0.296	0.308	0.285	0.315	720,113	0.2993	2.50%
2022-04-20	0.400	0.390	0.430	0.390	0.430	289,500	115,942	0.4005	0.300	0.293	0.323	0.293	0.323	385,704	0.3006	2.56%
2022-04-19	0.390	0.390	0.420	0.390	0.420	485,000	192,910	0.3978	0.293	0.293	0.315	0.293	0.315	646,170	0.2985	-2.50%
2022-04-14	0.400	0.400	0.420	0.390	0.420	556,000	221,755	0.3988	0.300	0.300	0.315	0.293	0.315	740,764	0.2994	-4.76%
2022-04-13	0.420	0.375	0.420	0.375	0.420	10,500	4,027	0.3835	0.315	0.281	0.315	0.281	0.315	13,989	0.2879	5.00%
2022-04-12	0.400	0.360	0.405	0.400	0.420	232,500	94,260	0.4054	0.300	0.270	0.304	0.300	0.315	309,762	0.3043	-6.98%
2022-04-11	0.430	0.380	0.430	0.350	0.445	284,000	106,340	0.3744	0.323	0.285	0.323	0.263	0.334	378,376	0.2810	10.26%
2022-04-08	0.390	0.380	0.390	0.385	0.450	1,766,000	701,457	0.3972	0.293	0.285	0.293	0.289	0.338	2,352,859	0.2981	-9.30%
2022-04-07	0.430	0.425	0.435	0.425	0.440	364,000	157,347	0.4323	0.323	0.319	0.327	0.319	0.330	484,961	0.3245	0.00%
2022-04-06	0.430	0.430	0.445	0.420	0.435	520,500	220,237	0.4231	0.323	0.323	0.334	0.315	0.327	693,467	0.3176	-2.27%
2022-04-04	0.440	0.420	0.440	0.420	0.440	414,000	175,942	0.4250	0.330	0.315	0.330	0.315	0.330	551,576	0.3190	-1.12%
2022-04-01	0.445	0.415	0.445	0.405	0.445	334,500	141,177	0.4221	0.334	0.311	0.334	0.304	0.334	445,658	0.3168	5.95%
2022-03-31	0.420	0.415	0.435	0.415	0.435	268,500	112,710	0.4198	0.315	0.311	0.327	0.311	0.327	357,725	0.3151	-4.55%
2022-03-30	0.440	0.430	0.440	0.430	0.450	31,500	13,640	0.4330	0.330	0.323	0.330	0.323	0.338	41,968	0.3250	2.33%
2022-03-29	0.430	0.415	0.435	0.430	0.430	229,000	98,470	0.4300	0.323	0.311	0.327	0.323	0.323	305,099	0.3227	-4.44%
2022-03-28	0.450	0.420	0.450	0.415	0.450	250,000	104,300	0.4172	0.338	0.315	0.338	0.311	0.338	333,077	0.3131	-1.10%
2022-03-25	0.455	0.430	0.455	0.415	0.460	426,500	190,885	0.4476	0.342	0.323	0.342	0.311	0.345	568,230	0.3359	-1.09%
2022-03-24	0.460	0.450	0.465	0.445	0.480	136,000	61,020	0.4487	0.345	0.338	0.349	0.334	0.360	181,194	0.3368	2.22%
2022-03-23	0.450	0.450	0.480	0.430	0.480	1,118,000	505,852	0.4525	0.338	0.338	0.360	0.323	0.360	1,489,522	0.3396	-4.26%
2022-03-22	0.470	-	0.470	0.475	0.475	500	237	0.4740	0.353	-	0.353	0.357	0.357	666	0.3558	4.44%
2022-03-21	0.450	0.415	0.450	-	-	0	0	-	0.338	0.311	0.338	-	-	0	-	0.00%
2022-03-18	0.450	0.450	0.455	0.450	0.450	8,500	3,825	0.4500	0.338	0.338	0.342	0.338	0.338	11,325	0.3378	0.00%
2022-03-17	0.450	0.430	0.450	0.420	0.450	92,000	39,705	0.4316	0.338	0.323	0.338	0.315	0.338	122,573	0.3239	9.76%
2022-03-16	0.410	0.400	0.410	0.410	0.410	65,000	26,650	0.4100	0.308	0.300	0.308	0.308	0.308	86,600	0.3077	-2.38%
2022-03-15	0.420	0.330	0.420	0.390	0.485	246,500	101,705	0.4126	0.315	0.248	0.315	0.293	0.364	328,414	0.3097	5.00%
2022-03-14	0.400	0.365	0.400	0.400	0.440	65,000	26,875	0.4135	0.300	0.274	0.300	0.300	0.330	86,600	0.3103	-9.09%
2022-03-11	0.440	0.420	0.440	0.380	0.440	107,000	43,877	0.4101	0.330	0.315	0.330	0.285	0.330	142,557	0.3078	-6.38%
2022-03-10	0.470	0.420	0.450	0.450	0.485	6,000	2,735	0.4558	0.353	0.315	0.338	0.338	0.364	7,994	0.3421	4.44%
2022-03-09	0.450	0.410	0.430	0.410	0.450	3,000	1,307	0.4357	0.338	0.308	0.323	0.308	0.338	3,997	0.3270	0.00%
2022-03-08	0.450	0.430	0.460	0.430	0.460	42,500	18,880	0.4442	0.338	0.323	0.345	0.323	0.345	56,623	0.3334	-2.17%
2022-03-07	0.460	0.430	0.440	-	-	0	0	-	0.345	0.323	0.330	-	-	0	-	0.00%
2022-03-04	0.460	0.430	0.460	0.460	0.460	500	230	0.4600	0.345	0.323	0.345	0.345	0.345	666	0.3453	-2.13%
2022-03-03	0.470	0.455	0.470	0.470	0.480	202,000	95,950	0.4750	0.353	0.342	0.353	0.353	0.360	269,127	0.3565	-2.08%
2022-03-02	0.480	0.430	0.470	0.430	0.480	252,000	118,567	0.4705	0.360	0.323	0.353	0.323	0.360	335,742	0.3531	0.00%
2022-03-01	0.480	0.470	0.480	0.480	0.490	261,500	126,830	0.4850	0.360	0.353	0.360	0.360	0.368	348,399	0.3640	-2.04%
2022-02-28	0.490	0.475	0.490	0.475	0.490	245,000	117,465	0.4794	0.368	0.357	0.368	0.357	0.368	326,416	0.3599	0.00%
2022-02-25	0.490	0.460	0.480	0.480	0.500	253,500	121,747	0.4803	0.368	0.345	0.360	0.360	0.375	337,741	0.3605	0.00%
2022-02-24	0.490	0.490	0.500	0.485	0.540	206,000	102,815	0.4991	0.368	0.368	0.375	0.364	0.405	274,456	0.3746	-3.92%
2022-02-23	0.510	0.490	0.510	0.485	0.510	321,000	158,535	0.4939	0.383	0.368	0.383	0.364	0.383	427,671	0.3707	2.00%
2022-02-22	0.500	0.500	0.510	0.500	0.520	558,000	283,980	0.5089	0.375	0.375	0.383	0.375	0.390	743,429	0.3820	-9.09%
2022-02-21	0.550	0.530	0.550	0.500	0.560	406,000	220,185	0.5423	0.413	0.398	0.413	0.375	0.420	540,918	0.4071	0.00%
2022-02-18	0.550	0.530	0.550	0.510	0.550	96,500	50,695	0.5253	0.413	0.398	0.413	0.383	0.413	128,568	0.3943	5.77%
2022-02-17	0.520	0.500	0.530	0.500	0.570	1,654,500	859,100	0.5193	0.390	0.375	0.398	0.375	0.428	2,204,307	0.3897	4.00%
2022-02-16	0.500	0.490	0.500	0.500	0.500	211,567	105,781	0.5000	0.375	0.368	0.375	0.375	0.375	281,873	0.3753	0.00%
2022-02-15	0.500	0.490	0.500	0.490	0.500	382,500	189,567	0.4956	0.375	0.368	0.375	0.368	0.375	509,609	0.3720	0.00%
2022-02-14	0.500	0.485	0.490	0.485	0.530	1,091,500	543,820	0.4982	0.375	0.364	0.368	0.364	0.398	1,454,216	0.3740	0.00%
2022-02-11	0.500	0.490	0.500	0.490	0.510	536,000	268,385	0.5007	0.375	0.368	0.375	0.368	0.383	714,118	0.3758	0.00%
2022-02-10	0.500	0.490	0.500	0.490	0.540	1,775,000	886,055	0.4992	0.375	0.368	0.375	0.368	0.405	2,364,850	0.3747	-1.96%
2022-02-09	0.510	0.500	0.510	0.480	0.530	1,634,000	820,332	0.5020	0.383	0.375	0.383	0.360	0.398	2,176,994	0.3768	0.00%
2022-02-08	0.510	0.500	0.510	0.500	0.570	616,500	313,515	0.5085	0.383	0.375	0.383	0.375	0.428	821,369	0.3817	-3.77%
2022-02-07	0.530	0.530	0.550	0.530	0.600	1,095,500	592,455	0.5408	0.398	0.398	0.413	0.398	0.450	1,459,545	0.4059	-10.17%
2022-02-04	0.590	0.550	0.570	0.570	0.590	278,000	160,065	0.5758	0.443	0.413	0.428	0.428	0.443	370,382	0.4322	3.51%
2022-01-31	0.570	0.560	0.570	0.560	0.610	275,500	157,325	0.5711	0.428	0.420	0.428	0.420	0.458	367,051	0.4286	-1.72%
2022-01-28	0.580	0.580	0.600	0.530	0.640	1,706,000	1,008,955	0.5914	0.435	0.435	0.450	0.398	0.480	2,272,921	0.4439	-1.69%
2022-01-27	0.590	0.560	0.590	0.560	0.600	694,500	399,415	0.5751	0.443	0.420	0.443	0.420	0.450	925,289	0.4317	-1.67%
2022-01-26	0.600	0.590	0.600	0.580	0.630	509,500	301,055	0.5909	0.450	0.443	0.450	0.435	0.473	678,812	0.4435	-1.64%
2022-01-25	0.610	0.590	0.610	0.580	0.660	1,254,500	757,975	0.6042	0.458	0.443	0.458	0.435	0.495	1,671,383	0.4535	-4.69%
2022-01-24	0.640	0.610	0.640	0.600	0.670	2,622,500	1,643,655	0.6268	0.480	0.458	0.480	0.450	0.503	3,493,983	0.4704	-4.48%
2022-01-21	0.670	0.650	0.670	0.650	0.710	746,000	499,095	0.6690	0.503	0.488	0.503	0.488	0.533	993,903	0.5022	-5.63%
2022-01-20	0.710	0.700	0.710	0.700	0.790	3,775,000	2,773,290	0.7346	0.533	0.525	0.533	0.525	0.593	5,029,470	0.5514	-6.58%
2022-01-19	0.760	0.730	0.760	0.710	0.800	2,724,000	2,015,940	0.7401	0.570	0.548	0.570	0.533	0.600	3,629,212	0.5555	8.57%
2022-01-18	0.700	0.700	0.710	0.660	0.740	2,820,000	2,026,780	0.7187	0.525	0.525	0.533	0.495	0.555	3,757,114	0.5395	-5.41%
2022-01-17	0.740	0.730	0.740	0.580	0.750	3,572,500	2,385,625	0.6678	0.555	0.548	0.555	0.435	0.563	4,759,677	0.5012	19.35%
2022-01-14	0.620	0.620	0.640	0.590	0.780	9,762,000	6,138,765	0.6288	0.465	0.465	0.480	0.443	0.585	13,006,009	0.4720	-28.74%
2022-01-13	0.870	0.780	0.880	0.800	0.880	143,500	122,500	0.8537	0.653	0.585	0.661	0.600	0.661	191,186	0.6407	0.00%
2022-01-12	0.870	0.790	0.870	0.770	0.880	305,500	268,640	0.8793	0.653	0.593	0.653	0.578	0.661	407,021	0.6600	-2.25%
2022-01-11	0.890	0.830	0.890	0.830	0.940	759,500	684,040	0.9006	0.668	0.623	0.668	0.623	0.706	1,011,889	0.6760	1.14%
2022-01-10	0.880	0.760	0.880	0.760	0.940	161,500	147,295	0.9120	0.661	0.570	0.661	0.570	0.706	215,168	0.6846	7.32%
2022-01-07	0.820	0.790	0.820	0.690	0.840	414,500	335,520	0.8095	0.615	0.593	0.615	0.518	0.630	552,242	0.6076	17.14%
2022-01-06	0.700	0.690	0.700	0.670	0.820	1,062,000	749,985	0.7062	0.525	0.518	0.525	0.503	0.615	1,414,913	0.5301	-6.67%
2022-01-05	0.750	0.710	0.750	0.750	0.970	951,500	765,240	0.8042	0.563	0.533	0.563	0.563	0.728	1,267,693	0.6036	-15.73%
2022-01-04	0.890	0.880	0.890	0.880	0.950	594,000	531,460	0.8947	0.668	0.661	0.668	0.661	0.713	791,392	0.6716	2.30%
2022-01-03	0.870	0.880	0.900	0.860	0.950	108,000	98,855	0.9153	0.653	0.661	0.676	0.645	0.713	143,889	0.6870	-7.45%
2021-12-31	0.940	0.890	0.940	0.940	0.940	95,000	89,300	0.9400	0.706	0.668	0.706	0.706	0.706	126,569	0.7055	3.30%
2021-12-30	0.910	0.900	0.910	0.900	0.950	115,500	105,255	0.9113	0.683	0.676	0.683	0.676	0.713	153,882	0.6840	-2.15%
2021-12-29	0.930	0.900	0.930	0.930	0.950	127,500	119,695	0.9388	0.698	0.676	0.698	0.698	0.713	169,870	0.7046	-2.11%
2021-12-28	0.950	0.930	0.950	0.880	0.950	7,147,000	6,785,775	0.9495	0.713	0.698	0.713	0.661	0.713	9,522,018	0.7126	2.15%
2021-12-24	0.930	0.890	0.990	0.890	0.960	110,500	103,940	0.9406	0.698	0.668	0.743	0.668	0.721	147,220	0.7060	-2.11%
2021-12-23	0.950	0.890	0.950	0.850	0.960	129,000	121,075	0.9386	0.713	0.668	0.713	0.638	0.721	171,868	0.7045	1.06%
2021-12-22	0.940	0.840	0.980	0.830	0.980	138,000	129,605	0.9392	0.706	0.630	0.736	0.623	0.736	183,859	0.7049	4.44%
2021-12-21	0.900	0.800	0.900	0.880	0.980	112,500	100,130	0.8900	0.676	0.600	0.676	0.661	0.736	149,885	0.6680	5.88%
2021-12-20	0.850	0.850	0.910	0.820	0.970	120,000	111,915	0.9326	0.638	0.638	0.683	0.615	0.728	159,877	0.7000	-14.14%
2021-12-17	0.990	0.940	0.990	0.890	0.990	164,500	153,050	0.9304	0.743	0.706	0.743	0.668	0.743	219,165	0.6983	4.21%
2021-12-16	0.950	0.930	0.950	0.910	1.000	148,500	140,830	0.9484	0.713	0.698	0.713	0.683	0.751	197,848	0.7118	-5.94%
2021-12-15	1.010	1.000	1.010	1.010	1.100	218,000	231,880	1.0637	0.758	0.751	0.758	0.758	0.826	290,444	0.7984	-15.83%
2021-12-14	1.200	1.100	1.200	1.040	1.300	631,500	696,685	1.1032	0.901	0.826	0.901	0.781	0.976	841,354	0.8281	-1.64%
2021-12-13	1.220	1.120	1.220	1.160	1.280	264,500	324,750	1.2278	0.916	0.841	0.916	0.871	0.961	352,396	0.9215	5.17%
2021-12-10	1.160	1.160	1.170	1.000	1.200	193,000	205,090	1.0626	0.871	0.871	0.878	0.751	0.901	257,136	0.7976	13.73%
2021-12-09	1.020	0.950	1.020	0.940	1.040	384,500	389,665	1.0134	0.766	0.713	0.766	0.706	0.781	512,273	0.7607	-2.86%
2021-12-08	1.050	0.980	1.050	1.040	1.050	84,000	88,100	1.0488	0.788	0.736	0.788	0.781	0.788	111,914	0.7872	-0.94%
2021-12-07	1.060	1.010	1.060	0.960	1.060	109,000	111,865	1.0263	0.796	0.758	0.796	0.721	0.796	145,222	0.7703	0.00%
2021-12-06	1.060	1.010	1.060	1.060	1.070	90,500	96,230	1.0633	0.796	0.758	0.796	0.796	0.803	120,574	0.7981	0.00%
2021-12-03	1.060	1.020	1.060	1.050	1.090	92,500	99,110	1.0715	0.796	0.766	0.796	0.788	0.818	123,239	0.8042	-2.75%
2021-12-02	1.090	1.020	1.090	1.010	1.130	92,000	101,270	1.1008	0.818	0.766	0.818	0.758	0.848	122,573	0.8262	-0.91%
2021-12-01	1.100	1.070	1.100	1.100	1.130	94,000	104,750	1.1144	0.826	0.803	0.826	0.826	0.848	125,237	0.8364	-4.35%
2021-11-30	1.150	1.050	1.150	1.100	1.150	91,500	102,495	1.1202	0.863	0.788	0.863	0.826	0.863	121,906	0.8408	0.00%
2021-11-29	1.150	1.010	1.150	1.140	1.150	89,500	102,035	1.1401	0.863	0.758	0.863	0.856	0.863	119,242	0.8557	0.00%
2021-11-26	1.150	1.050	1.150	1.100	1.150	135,000	151,380	1.1213	0.863	0.788	0.863	0.826	0.863	179,862	0.8416	-0.86%
2021-11-25	1.160	1.100	1.160	1.100	1.270	189,500	214,030	1.1294	0.871	0.826	0.871	0.826	0.953	252,473	0.8477	-0.85%
2021-11-24	1.170	1.130	1.190	1.110	1.170	159,500	182,910	1.1468	0.878	0.848	0.893	0.833	0.878	212,503	0.8607	-0.85%
2021-11-23	1.180	1.120	1.180	1.120	1.190	84,000	99,335	1.1826	0.886	0.841	0.886	0.841	0.893	111,914	0.8876	-1.67%
2021-11-22	1.200	1.120	1.200	1.100	1.220	342,500	393,510	1.1489	0.901	0.841	0.901	0.826	0.916	456,316	0.8624	6.19%
2021-11-19	1.130	1.120	1.130	1.130	1.230	146,500	172,270	1.1759	0.848	0.841	0.848	0.848	0.923	195,183	0.8826	-8.13%
2021-11-18	1.230	1.180	1.230	1.160	1.240	211,000	250,245	1.1860	0.923	0.886	0.923	0.871	0.931	281,117	0.8902	0.00%
2021-11-17	1.230	1.160	1.230	1.170	1.250	166,500	201,545	1.2105	0.923	0.871	0.923	0.878	0.938	221,830	0.9086	-2.38%
2021-11-16	1.260	1.200	1.290	1.200	1.360	125,000	159,575	1.2766	0.946	0.901	0.968	0.901	1.021	166,539	0.9582	0.80%
2021-11-15	1.250	1.160	1.200	1.200	1.250	79,000	97,645	1.2360	0.938	0.871	0.901	0.901	0.938	105,252	0.9277	1.63%
2021-11-12	1.230	1.180	1.250	1.220	1.270	154,000	190,420	1.2365	0.923	0.886	0.938	0.916	0.953	205,176	0.9281	2.50%
2021-11-11	1.200	1.160	1.200	1.200	1.290	198,000	245,405	1.2394	0.901	0.871	0.901	0.901	0.968	263,797	0.9303	-7.69%
2021-11-10	1.300	1.160	1.300	1.260	1.300	172,000	219,040	1.2735	0.976	0.871	0.976	0.946	0.976	229,157	0.9559	3.17%
2021-11-09	1.260	1.260	1.270	1.160	1.360	265,000	335,365	1.2655	0.946	0.946	0.953	0.871	1.021	353,062	0.9499	1.61%
2021-11-08	1.240	1.200	1.240	1.230	1.340	179,500	230,780	1.2857	0.931	0.901	0.931	0.923	1.006	239,150	0.9650	-6.77%
2021-11-05	1.330	1.160	1.330	1.240	1.330	168,500	214,360	1.2722	0.998	0.871	0.998	0.931	0.998	224,494	0.9549	0.76%
2021-11-04	1.320	1.200	1.320	1.220	1.320	168,500	213,805	1.2689	0.991	0.901	0.991	0.916	0.991	224,494	0.9524	1.54%
2021-11-03	1.300	1.290	1.300	1.230	1.380	219,500	280,980	1.2801	0.976	0.968	0.976	0.923	1.036	292,442	0.9608	-2.99%
2021-11-02	1.340	1.230	1.350	1.220	1.400	194,500	257,295	1.3229	1.006	0.923	1.013	0.916	1.051	259,134	0.9929	-0.74%
2021-11-01	1.350	1.220	1.350	1.200	1.380	165,500	217,075	1.3116	1.013	0.916	1.013	0.901	1.036	220,497	0.9845	1.50%
2021-10-29	1.330	1.240	1.330	1.280	1.460	196,500	264,790	1.3475	0.998	0.931	0.998	0.961	1.096	261,799	1.0114	-5.67%
2021-10-28	1.410	1.260	1.410	1.210	1.500	141,000	202,110	1.4334	1.058	0.946	1.058	0.908	1.126	187,856	1.0759	0.00%
2021-10-27	1.410	1.330	1.410	1.330	1.450	142,000	203,520	1.4332	1.058	0.998	1.058	0.998	1.088	189,188	1.0758	-4.08%
2021-10-26	1.470	1.330	1.470	1.330	1.480	171,500	239,980	1.3993	1.103	0.998	1.103	0.998	1.111	228,491	1.0503	11.36%
2021-10-25	1.320	1.290	1.320	1.290	1.360	288,500	377,365	1.3080	0.991	0.968	0.991	0.968	1.021	384,371	0.9818	-3.65%
2021-10-22	1.370	1.330	1.370	1.330	1.370	322,000	435,530	1.3526	1.028	0.998	1.028	0.998	1.028	429,004	1.0152	-2.14%
2021-10-21	1.400	1.360	1.400	1.340	1.440	306,500	428,540	1.3982	1.051	1.021	1.051	1.006	1.081	408,353	1.0494	-2.78%
2021-10-20	1.440	1.440	1.460	1.430	1.580	344,000	503,575	1.4639	1.081	1.081	1.096	1.073	1.186	458,315	1.0988	-7.69%
2021-10-19	1.560	1.220	1.560	1.410	1.560	304,000	436,395	1.4355	1.171	0.916	1.171	1.058	1.171	405,022	1.0775	5.41%
2021-10-18	1.480	1.420	1.480	1.430	1.490	316,000	462,340	1.4631	1.111	1.066	1.111	1.073	1.118	421,010	1.0982	-1.33%
2021-10-15	1.500	1.440	1.500	1.460	1.530	287,500	428,615	1.4908	1.126	1.081	1.126	1.096	1.148	383,039	1.1190	0.00%
2021-10-12	1.500	1.500	1.520	1.430	1.560	251,500	380,650	1.5135	1.126	1.126	1.141	1.073	1.171	335,076	1.1360	-2.60%
2021-10-11	1.540	1.480	1.540	1.490	1.590	220,000	334,970	1.5226	1.156	1.111	1.156	1.118	1.193	293,108	1.1428	1.32%
2021-10-08	1.520	1.510	1.520	1.400	1.590	275,500	419,210	1.5216	1.141	1.133	1.141	1.051	1.193	367,051	1.1421	2.70%
2021-10-07	1.480	-	1.540	1.400	1.540	203,000	312,200	1.5379	1.111	-	1.156	1.051	1.156	270,459	1.1543	-3.90%
2021-10-06	1.540	1.400	1.570	1.530	1.540	200,000	307,000	1.5350	1.156	1.051	1.178	1.148	1.156	266,462	1.1521	0.65%
2021-10-05	1.530	1.500	1.530	1.470	1.530	259,500	391,195	1.5075	1.148	1.126	1.148	1.103	1.148	345,734	1.1315	1.32%
2021-10-04	1.510	1.420	1.510	1.430	1.570	207,000	313,920	1.5165	1.133	1.066	1.133	1.073	1.178	275,788	1.1383	-3.82%
2021-09-30	1.570	1.520	1.570	1.500	1.610	221,000	347,185	1.5710	1.178	1.141	1.178	1.126	1.208	294,440	1.1791	-1.26%
2021-09-29	1.590	1.570	1.590	1.500	1.600	284,500	442,730	1.5562	1.193	1.178	1.193	1.126	1.201	379,042	1.1680	1.92%
2021-09-28	1.560	1.450	1.560	1.440	1.580	1,632,500	2,471,925	1.5142	1.171	1.088	1.171	1.081	1.186	2,174,996	1.1365	6.85%
2021-09-27	1.460	1.400	1.460	1.400	1.600	254,500	370,405	1.4554	1.096	1.051	1.096	1.051	1.201	339,073	1.0924	-2.01%
2021-09-24	1.490	1.350	1.510	1.390	1.580	443,000	639,455	1.4435	1.118	1.013	1.133	1.043	1.186	590,213	1.0834	0.68%
2021-09-23	1.480	1.450	1.480	1.470	1.600	435,500	657,605	1.5100	1.111	1.088	1.111	1.103	1.201	580,221	1.1334	-3.27%
2021-09-21	1.530	1.490	1.530	1.460	1.540	415,500	621,160	1.4950	1.148	1.118	1.148	1.096	1.156	553,575	1.1221	-1.92%
2021-09-20	1.560	1.460	1.560	1.490	1.580	3,138,000	5,607,780	1.7871	1.171	1.096	1.171	1.118	1.186	4,180,788	1.3413	-1.89%
2021-09-17	1.590	1.520	1.590	1.510	1.720	487,500	768,805	1.5770	1.193	1.141	1.193	1.133	1.291	649,501	1.1837	6.71%
2021-09-16	1.490	1.450	1.490	1.470	1.620	446,000	670,095	1.5025	1.118	1.088	1.118	1.103	1.216	594,210	1.1277	-5.70%
2021-09-15	1.580	1.560	1.580	1.520	1.610	440,000	694,560	1.5785	1.186	1.171	1.186	1.141	1.208	586,216	1.1848	-3.07%
2021-09-14	1.630	1.610	1.630	1.610	1.660	2,465,500	4,378,165	1.7758	1.223	1.208	1.223	1.208	1.246	3,284,810	1.3329	-3.55%
2021-09-13	1.690	1.670	1.690	1.650	1.780	991,500	1,659,220	1.6734	1.268	1.253	1.268	1.238	1.336	1,320,985	1.2560	-1.74%
2021-09-10	1.720	1.720	1.770	1.710	1.860	1,307,500	2,278,675	1.7428	1.291	1.291	1.329	1.283	1.396	1,741,995	1.3081	-4.44%
2021-09-09	1.800	1.710	1.800	1.780	1.840	1,026,500	1,847,125	1.7994	1.351	1.283	1.351	1.336	1.381	1,367,616	1.3506	0.00%
2021-09-08	1.800	1.740	1.800	1.740	1.800	1,239,500	2,202,550	1.7770	1.351	1.306	1.351	1.306	1.351	1,651,398	1.3337	-0.55%
2021-09-07	1.810	1.590	1.820	1.650	1.820	774,000	1,335,805	1.7258	1.359	1.193	1.366	1.238	1.366	1,031,208	1.2954	13.12%
2021-09-06	1.600	1.550	1.600	1.500	1.700	2,772,000	4,490,755	1.6200	1.201	1.163	1.201	1.126	1.276	3,693,163	1.2160	-4.76%
2021-09-03	1.680	1.650	1.710	1.680	1.730	1,777,000	3,044,670	1.7134	1.261	1.238	1.283	1.261	1.298	2,367,515	1.2860	-1.75%
2021-09-02	1.710	1.710	1.860	1.710	1.980	1,433,500	2,683,420	1.8719	1.283	1.283	1.396	1.283	1.486	1,909,866	1.4050	-11.86%
2021-09-01	1.940	1.880	1.940	1.880	2.000	531,500	1,037,865	1.9527	1.456	1.411	1.456	1.411	1.501	708,123	1.4657	-3.00%
2021-08-31	2.000	1.830	2.000	1.880	2.000	481,000	932,835	1.9394	1.501	1.374	1.501	1.411	1.501	640,841	1.4556	0.50%
2021-08-30	1.990	1.910	1.920	1.800	2.000	224,000	428,480	1.9129	1.494	1.434	1.441	1.351	1.501	298,437	1.4357	7.57%
2021-08-27	1.850	1.810	1.850	1.780	1.880	450,500	831,380	1.8455	1.389	1.359	1.389	1.336	1.411	600,206	1.3852	-1.07%
2021-08-26	1.870	1.830	1.870	1.730	1.870	579,500	1,046,355	1.8056	1.404	1.374	1.404	1.298	1.404	772,074	1.3553	4.47%
2021-08-25	1.790	1.690	1.790	1.590	1.790	900,000	1,472,985	1.6367	1.344	1.268	1.344	1.193	1.344	1,199,079	1.2284	13.29%
2021-08-24	1.580	1.490	1.580	1.320	1.680	1,006,500	1,539,160	1.5292	1.186	1.118	1.186	0.991	1.261	1,340,970	1.1478	5.33%
2021-08-23	1.500	1.480	1.500	1.480	1.790	907,500	1,467,630	1.6172	1.126	1.111	1.126	1.111	1.344	1,209,071	1.2138	-11.24%
2021-08-20	1.690	1.690	1.730	1.640	1.960	765,500	1,345,820	1.7581	1.268	1.268	1.298	1.231	1.471	1,019,883	1.3196	-11.05%
2021-08-19	1.900	1.810	1.890	1.890	1.990	524,000	1,010,020	1.9275	1.426	1.359	1.419	1.419	1.494	698,130	1.4467	-3.06%
2021-08-18	1.960	1.850	1.960	1.910	2.070	429,000	838,625	1.9548	1.471	1.389	1.471	1.434	1.554	571,561	1.4673	-2.00%
2021-08-17	2.000	1.910	2.000	1.910	2.010	691,000	1,369,695	1.9822	1.501	1.434	1.501	1.434	1.509	920,626	1.4878	2.04%
2021-08-16	1.960	1.900	1.960	1.950	1.990	421,000	821,235	1.9507	1.471	1.426	1.471	1.464	1.494	560,902	1.4641	0.51%
2021-08-13	1.950	1.910	1.960	1.930	2.000	414,000	805,395	1.9454	1.464	1.434	1.471	1.449	1.501	551,576	1.4602	-2.01%
2021-08-12	1.990	1.990	2.000	1.960	2.020	520,000	1,032,645	1.9859	1.494	1.494	1.501	1.471	1.516	692,801	1.4905	3.11%
2021-08-11	1.930	1.900	1.930	1.900	2.000	462,000	896,245	1.9399	1.449	1.426	1.449	1.426	1.501	615,527	1.4561	1.58%
2021-08-10	1.900	1.900	1.960	1.900	2.000	485,000	947,080	1.9527	1.426	1.426	1.471	1.426	1.501	646,170	1.4657	-2.56%
2021-08-09	1.950	1.930	1.950	1.930	2.070	451,500	885,650	1.9616	1.464	1.449	1.464	1.449	1.554	601,538	1.4723	-3.94%
2021-08-06	2.030	1.900	2.030	1.950	2.070	425,000	857,065	2.0166	1.524	1.426	1.524	1.464	1.554	566,232	1.5136	0.00%
2021-08-05	2.030	1.940	2.030	1.980	2.050	417,500	844,495	2.0227	1.524	1.456	1.524	1.486	1.539	556,239	1.5182	3.57%
2021-08-04	1.960	1.960	2.060	1.910	1.970	497,000	970,880	1.9535	1.471	1.471	1.546	1.434	1.479	662,158	1.4662	3.16%
2021-08-03	1.900	1.850	1.900	1.760	1.990	756,000	1,380,995	1.8267	1.426	1.389	1.426	1.321	1.494	1,007,226	1.3711	0.53%
2021-08-02	1.890	1.890	1.900	1.870	2.110	573,500	1,143,005	1.9930	1.419	1.419	1.426	1.404	1.584	764,080	1.4959	-4.55%
2021-07-30	1.980	1.920	1.980	1.900	2.080	687,500	1,353,250	1.9684	1.486	1.441	1.486	1.426	1.561	915,963	1.4774	-5.26%
2021-07-29	2.090	2.000	2.080	1.980	2.140	514,000	1,049,450	2.0417	1.569	1.501	1.561	1.486	1.606	684,807	1.5325	4.50%
2021-07-28	2.000	2.000	2.060	2.000	2.200	593,000	1,234,815	2.0823	1.501	1.501	1.546	1.501	1.651	790,060	1.5629	-9.09%
2021-07-27	2.200	2.150	2.200	2.140	2.240	474,500	1,045,260	2.2029	1.651	1.614	1.651	1.606	1.681	632,181	1.6534	-0.90%
2021-07-26	2.220	2.140	2.220	2.110	2.240	408,000	900,630	2.2074	1.666	1.606	1.666	1.584	1.681	543,582	1.6568	-0.89%
2021-07-23	2.240	2.130	2.240	2.030	2.240	282,000	613,085	2.1741	1.681	1.599	1.681	1.524	1.681	375,711	1.6318	5.66%
2021-07-22	2.120	2.120	2.180	2.080	2.230	336,000	720,840	2.1454	1.591	1.591	1.636	1.561	1.674	447,656	1.6103	-5.36%
2021-07-21	2.240	2.210	2.240	2.230	2.250	242,000	541,660	2.2383	1.681	1.659	1.681	1.674	1.689	322,419	1.6800	-0.44%
2021-07-20	2.250	2.050	2.250	1.900	2.250	914,000	1,949,260	2.1327	1.689	1.539	1.689	1.426	1.689	1,217,731	1.6007	0.90%
2021-07-19	2.230	2.180	2.230	2.010	2.240	321,500	703,325	2.1876	1.674	1.636	1.674	1.509	1.681	428,338	1.6420	-0.45%
2021-07-16	2.240	2.220	2.240	2.230	2.240	239,500	536,320	2.2393	1.681	1.666	1.681	1.674	1.681	319,088	1.6808	-0.44%
2021-07-15	2.250	2.230	2.250	2.230	2.250	287,500	646,795	2.2497	1.689	1.674	1.689	1.674	1.689	383,039	1.6886	-0.44%
2021-07-14	2.260	2.240	2.260	2.240	2.260	354,500	796,275	2.2462	1.696	1.681	1.696	1.681	1.696	472,304	1.6859	0.44%
2021-07-13	2.250	2.240	2.250	2.170	2.250	21,747,000	45,743,230	2.1034	1.689	1.681	1.689	1.629	1.689	28,973,742	1.5788	3.21%
2021-07-12	2.180	2.130	2.180	1.870	2.180	496,000	1,071,955	2.1612	1.636	1.599	1.636	1.404	1.636	660,826	1.6221	0.46%
2021-07-09	2.170	2.010	2.170	2.120	2.170	259,500	557,265	2.1475	1.629	1.509	1.629	1.591	1.629	345,734	1.6118	0.00%
2021-07-08	2.170	2.070	2.170	2.160	2.170	239,000	516,265	2.1601	1.629	1.554	1.629	1.621	1.629	318,422	1.6213	0.00%
2021-07-07	2.170	1.980	2.170	2.060	2.160	306,500	658,540	2.1486	1.629	1.486	1.629	1.546	1.621	408,353	1.6127	0.00%
2021-07-06	2.170	2.130	2.170	2.160	2.190	251,500	547,515	2.1770	1.629	1.599	1.629	1.621	1.644	335,076	1.6340	-1.36%
2021-07-05	2.200	-	2.200	2.050	2.200	553,500	1,190,615	2.1511	1.651	-	1.651	1.539	1.651	737,433	1.6145	2.33%
2021-07-02	2.150	2.020	2.150	2.040	2.160	260,000	551,135	2.1198	1.614	1.516	1.614	1.531	1.621	346,401	1.5910	4.37%
2021-06-30	2.060	1.790	2.060	1.740	2.060	411,000	797,155	1.9395	1.546	1.344	1.546	1.306	1.546	547,579	1.4558	14.44%
2021-06-29	1.800	1.730	1.800	1.690	1.850	437,000	781,080	1.7874	1.351	1.298	1.351	1.268	1.389	582,219	1.3416	5.88%
2021-06-28	1.700	1.690	1.700	1.690	1.790	341,500	581,665	1.7033	1.276	1.268	1.276	1.268	1.344	454,984	1.2784	0.00%
2021-06-25	1.700	1.680	1.700	1.670	1.900	509,500	884,640	1.7363	1.276	1.261	1.276	1.253	1.426	678,812	1.3032	-8.11%
2021-06-24	1.850	1.650	1.850	1.750	1.860	379,500	688,580	1.8144	1.389	1.238	1.389	1.314	1.396	505,612	1.3619	1.09%
2021-06-23	1.830	1.800	1.830	1.730	1.890	284,000	520,280	1.8320	1.374	1.351	1.374	1.298	1.419	378,376	1.3750	0.55%
2021-06-22	1.820	1.750	1.820	1.810	1.860	278,000	508,800	1.8302	1.366	1.314	1.366	1.359	1.396	370,382	1.3737	-1.62%
2021-06-21	1.850	1.750	1.850	1.730	1.870	382,500	692,150	1.8095	1.389	1.314	1.389	1.298	1.404	509,609	1.3582	0.00%
2021-06-18	1.850	1.830	1.850	1.810	1.880	282,000	524,360	1.8594	1.389	1.374	1.389	1.359	1.411	375,711	1.3956	-0.54%
2021-06-17	1.860	1.850	1.860	1.760	1.900	358,000	670,885	1.8740	1.396	1.389	1.396	1.321	1.426	476,967	1.4066	-0.53%
2021-06-16	1.870	1.850	1.870	1.860	1.890	280,388	524,920	1.8721	1.404	1.389	1.404	1.396	1.419	373,564	1.4052	-1.58%
2021-06-15	1.900	1.860	1.900	1.860	1.900	380,500	715,715	1.8810	1.426	1.396	1.426	1.396	1.426	506,944	1.4118	1.60%
2021-06-11	1.870	1.860	1.870	1.860	1.980	364,000	685,275	1.8826	1.404	1.396	1.404	1.396	1.486	484,961	1.4131	-1.58%
2021-06-10	1.900	1.860	1.900	1.860	1.920	335,500	633,050	1.8869	1.426	1.396	1.426	1.396	1.441	446,990	1.4163	0.00%
2021-06-09	1.900	1.830	1.900	1.750	1.950	306,500	566,750	1.8491	1.426	1.374	1.426	1.314	1.464	408,353	1.3879	13.10%
2021-06-08	1.680	1.620	1.680	1.650	1.820	818,000	1,386,410	1.6949	1.261	1.216	1.261	1.238	1.366	1,089,829	1.2721	-7.18%
2021-06-07	1.810	1.720	1.810	1.700	1.930	889,500	1,586,915	1.7841	1.359	1.291	1.359	1.276	1.449	1,185,090	1.3391	3.43%
2021-06-04	1.750	1.740	1.750	1.730	1.910	1,546,000	2,987,185	1.9322	1.314	1.306	1.314	1.298	1.434	2,059,751	1.4503	-3.31%
2021-06-03	1.810	1.730	1.810	1.760	1.840	505,500	918,560	1.8171	1.359	1.298	1.359	1.321	1.381	673,483	1.3639	0.00%
2021-06-02	1.810	1.750	1.810	1.760	1.950	748,000	1,383,210	1.8492	1.359	1.314	1.359	1.321	1.464	996,568	1.3880	-2.69%
2021-06-01	1.860	1.860	1.890	1.860	1.940	986,500	1,895,045	1.9210	1.396	1.396	1.419	1.396	1.456	1,314,324	1.4418	1.64%
2021-05-31	1.830	1.780	1.830	1.740	1.900	278,500	512,685	1.8409	1.374	1.336	1.374	1.306	1.426	371,048	1.3817	-1.08%
2021-05-28	1.850	1.850	1.880	1.840	1.980	357,500	674,735	1.8874	1.389	1.389	1.411	1.381	1.486	476,301	1.4166	-1.60%
2021-05-27	1.880	1.880	1.890	1.810	1.950	1,794,500	3,385,115	1.8864	1.411	1.411	1.419	1.359	1.464	2,390,830	1.4159	2.73%
2021-05-26	1.830	1.720	1.830	1.810	1.930	1,062,000	1,999,280	1.8826	1.374	1.291	1.374	1.359	1.449	1,414,913	1.4130	-3.68%
2021-05-25	1.900	1.880	1.910	1.880	1.980	270,000	523,735	1.9398	1.426	1.411	1.434	1.411	1.486	359,724	1.4559	-1.55%
2021-05-24	1.930	1.750	1.950	1.910	1.980	2,000	3,890	1.9450	1.449	1.314	1.464	1.434	1.486	2,665	1.4599	0.52%
2021-05-21	1.920	1.910	1.920	1.930	1.980	7,000	13,625	1.9464	1.441	1.434	1.441	1.449	1.486	9,326	1.4609	-2.54%
2021-05-20	1.970	1.970	1.980	1.860	2.000	693,000	1,332,410	1.9227	1.479	1.479	1.486	1.396	1.501	923,291	1.4431	-3.90%
2021-05-18	2.050	1.910	2.050	1.900	2.050	393,500	787,725	2.0018	1.539	1.434	1.539	1.426	1.539	524,264	1.5025	2.50%
2021-05-17	2.000	1.750	2.000	1.900	2.000	29,000	56,750	1.9569	1.501	1.314	1.501	1.426	1.501	38,637	1.4688	0.00%
2021-05-14	2.000	1.960	2.000	1.720	2.000	923,500	1,764,835	1.9110	1.501	1.471	1.501	1.291	1.501	1,230,388	1.4344	5.26%
2021-05-13	1.900	1.850	1.900	1.810	2.000	235,500	446,120	1.8944	1.426	1.389	1.426	1.359	1.501	313,759	1.4219	5.56%
2021-05-12	1.800	1.750	1.800	1.700	2.020	3,320,500	6,027,600	1.8153	1.351	1.314	1.351	1.276	1.516	4,423,935	1.3625	-11.33%
2021-05-11	2.030	-	2.030	1.920	2.030	29,000	58,220	2.0076	1.524	-	1.524	1.441	1.524	38,637	1.5068	0.00%
2021-05-10	2.030	1.970	2.030	1.980	2.030	22,500	45,425	2.0189	1.524	1.479	1.524	1.486	1.524	29,977	1.5153	0.00%
2021-05-07	2.030	1.950	2.030	1.970	2.040	160,000	324,715	2.0295	1.524	1.464	1.524	1.479	1.531	213,170	1.5233	0.00%
2021-05-06	2.030	1.950	2.030	1.980	2.040	22,500	45,665	2.0296	1.524	1.464	1.524	1.486	1.531	29,977	1.5233	0.00%
2021-05-05	2.030	1.950	2.040	2.000	2.040	20,000	40,680	2.0340	1.524	1.464	1.531	1.501	1.531	26,646	1.5267	-0.49%
2021-05-04	2.040	2.000	2.040	2.000	2.050	103,000	210,880	2.0474	1.531	1.501	1.531	1.501	1.539	137,228	1.5367	0.99%
2021-05-03	2.020	-	2.020	1.940	2.030	21,500	43,375	2.0174	1.516	-	1.516	1.456	1.524	28,645	1.5142	-0.49%
2021-04-30	2.030	-	2.020	1.950	2.030	78,500	159,315	2.0295	1.524	-	1.516	1.464	1.524	104,586	1.5233	1.50%
2021-04-29	2.000	1.900	2.000	1.950	2.000	31,500	62,975	1.9992	1.501	1.426	1.501	1.464	1.501	41,968	1.5006	0.00%
2021-04-28	2.000	2.000	2.030	1.800	2.050	152,500	293,215	1.9227	1.501	1.501	1.524	1.351	1.539	203,177	1.4431	0.00%
2021-04-27	2.000	1.990	2.000	2.000	2.050	8,500	17,100	2.0118	1.501	1.494	1.501	1.501	1.539	11,325	1.5100	-1.48%
2021-04-26	2.030	2.000	2.030	2.020	2.030	19,500	39,575	2.0295	1.524	1.501	1.524	1.516	1.524	25,980	1.5233	1.50%
2021-04-23	2.000	1.780	2.000	2.000	2.050	16,500	33,645	2.0391	1.501	1.336	1.501	1.501	1.539	21,983	1.5305	0.00%
2021-04-22	2.000	1.850	2.000	1.990	2.090	50,000	100,155	2.0031	1.501	1.389	1.501	1.494	1.569	66,615	1.5035	0.00%
2021-04-21	2.000	2.000	2.040	1.970	2.100	474,000	954,005	2.0127	1.501	1.501	1.531	1.479	1.576	631,515	1.5107	-4.76%
2021-04-20	2.100	2.050	2.100	2.100	2.100	2,000	4,200	2.1000	1.576	1.539	1.576	1.576	1.576	2,665	1.5762	0.00%
2021-04-19	2.100	2.030	2.100	2.100	2.100	2,000	4,200	2.1000	1.576	1.524	1.576	1.576	1.576	2,665	1.5762	0.00%
2021-04-16	2.100	2.040	2.100	2.100	2.100	500	1,050	2.1000	1.576	1.531	1.576	1.576	1.576	666	1.5762	0.00%
2021-04-15	2.100	2.040	2.100	2.050	2.100	4,500	9,420	2.0933	1.576	1.531	1.576	1.539	1.576	5,995	1.5712	0.00%
2021-04-14	2.100	2.040	2.100	2.040	2.130	126,500	266,975	2.1105	1.576	1.531	1.576	1.531	1.599	168,537	1.5841	2.94%
2021-04-13	2.040	2.000	2.040	2.000	2.120	169,500	347,890	2.0524	1.531	1.501	1.531	1.501	1.591	225,827	1.5405	-4.23%
2021-04-12	2.130	2.050	2.130	2.030	2.130	3,500	7,400	2.1143	1.599	1.539	1.599	1.524	1.599	4,663	1.5869	0.00%
2021-04-09	2.130	2.050	2.130	2.030	2.130	2,500	5,265	2.1060	1.599	1.539	1.599	1.524	1.599	3,331	1.5807	-0.47%
2021-04-08	2.140	2.050	2.140	-	-	0	0	-	1.606	1.539	1.606	-	-	0	-	0.00%
2021-04-07	2.140	2.050	2.130	-	-	0	0	-	1.606	1.539	1.599	-	-	0	-	0.00%
2021-04-01	2.140	2.030	2.140	2.020	2.100	12,000	24,480	2.0400	1.606	1.524	1.606	1.516	1.576	15,988	1.5312	2.39%
2021-03-31	2.090	2.020	2.100	2.000	2.100	2,000	4,145	2.0725	1.569	1.516	1.576	1.501	1.576	2,665	1.5556	3.98%
2021-03-30	2.010	2.010	2.110	2.000	2.140	12,000	24,795	2.0663	1.509	1.509	1.584	1.501	1.606	15,988	1.5509	-3.83%
2021-03-29	2.090	2.070	2.140	-	-	0	0	-	1.569	1.554	1.606	-	-	0	-	0.00%
2021-03-26	2.090	2.090	2.140	2.090	2.100	1,000	2,095	2.0950	1.569	1.569	1.606	1.569	1.576	1,332	1.5725	-0.48%
2021-03-25	2.100	2.100	2.140	2.100	2.100	500	1,050	2.1000	1.576	1.576	1.606	1.576	1.576	666	1.5762	0.00%
2021-03-24	2.100	2.080	2.140	2.100	2.170	221,500	479,530	2.1649	1.576	1.561	1.606	1.576	1.629	295,107	1.6249	-2.33%
2021-03-23	2.150	2.100	2.150	2.060	2.170	1,311,500	2,816,695	2.1477	1.614	1.576	1.614	1.546	1.629	1,747,324	1.6120	4.37%
2021-03-22	2.060	2.020	2.150	2.060	2.170	19,500	41,610	2.1338	1.546	1.516	1.614	1.546	1.629	25,980	1.6016	-5.07%
2021-03-19	2.170	2.060	2.170	-	-	0	0	-	1.629	1.546	1.629	-	-	0	-	0.00%
2021-03-18	2.170	2.060	2.170	-	-	0	0	-	1.629	1.546	1.629	-	-	0	-	0.00%
2021-03-17	2.170	2.060	2.170	2.170	2.170	3,000	6,510	2.1700	1.629	1.546	1.629	1.629	1.629	3,997	1.6288	0.00%
2021-03-16	2.170	2.080	2.170	-	-	0	0	-	1.629	1.561	1.629	-	-	0	-	0.00%
2021-03-15	2.170	2.080	2.170	-	-	0	0	-	1.629	1.561	1.629	-	-	0	-	0.00%
2021-03-12	2.170	2.110	2.170	2.070	2.170	5,500	11,745	2.1355	1.629	1.584	1.629	1.554	1.629	7,328	1.6028	0.00%
2021-03-11	2.170	2.070	2.170	-	-	0	0	-	1.629	1.554	1.629	-	-	0	-	0.00%
2021-03-10	2.170	2.050	2.170	2.170	2.170	1,000	2,170	2.1700	1.629	1.539	1.629	1.629	1.629	1,332	1.6288	0.93%
2021-03-09	2.150	2.010	2.150	2.150	2.150	11,500	24,725	2.1500	1.614	1.509	1.614	1.614	1.614	15,322	1.6137	1.42%
2021-03-08	2.120	2.120	2.170	1.850	2.180	241,000	492,955	2.0455	1.591	1.591	1.629	1.389	1.636	321,087	1.5353	-2.30%
2021-03-05	2.170	2.080	2.170	-	-	0	0	-	1.629	1.561	1.629	-	-	0	-	0.00%
2021-03-04	2.170	2.080	2.170	-	-	0	0	-	1.629	1.561	1.629	-	-	0	-	0.00%
2021-03-03	2.170	2.080	2.170	2.150	2.150	63,000	135,480	2.1505	1.629	1.561	1.629	1.614	1.614	83,936	1.6141	1.40%
2021-03-02	2.140	2.080	2.140	2.140	2.140	2,500	5,350	2.1400	1.606	1.561	1.606	1.606	1.606	3,331	1.6062	-0.47%
2021-03-01	2.150	2.080	2.150	2.100	2.150	4,000	8,550	2.1375	1.614	1.561	1.614	1.576	1.614	5,329	1.6044	0.00%
2021-02-26	2.150	2.050	2.150	2.150	2.150	500	1,075	2.1500	1.614	1.539	1.614	1.614	1.614	666	1.6137	0.00%
2021-02-25	2.150	2.050	2.150	2.150	2.150	500	1,075	2.1500	1.614	1.539	1.614	1.614	1.614	666	1.6137	0.47%
2021-02-24	2.140	2.050	2.140	-	-	0	0	-	1.606	1.539	1.606	-	-	0	-	0.00%
2021-02-23	2.140	2.100	2.140	2.180	2.180	4,500	9,770	2.1711	1.606	1.576	1.606	1.636	1.636	5,995	1.6296	0.47%
2021-02-22	2.130	2.100	2.130	2.000	2.130	46,500	97,555	2.0980	1.599	1.576	1.599	1.501	1.599	61,952	1.5747	-0.93%
2021-02-19	2.150	2.050	2.150	-	-	0	0	-	1.614	1.539	1.614	-	-	0	-	0.00%
2021-02-18	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-02-17	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-02-16	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-02-11	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-02-10	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-02-09	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-02-08	2.150	2.010	2.150	2.150	2.150	15,500	33,325	2.1500	1.614	1.509	1.614	1.614	1.614	20,651	1.6137	0.00%
2021-02-05	2.150	1.930	2.150	2.100	2.150	92,500	197,775	2.1381	1.614	1.449	1.614	1.576	1.614	123,239	1.6048	0.00%
2021-02-04	2.150	1.980	2.080	-	-	0	0	-	1.614	1.486	1.561	-	-	0	-	0.00%
2021-02-03	2.150	1.980	2.080	-	-	0	0	-	1.614	1.486	1.561	-	-	0	-	0.00%
2021-02-02	2.150	2.030	2.080	-	-	0	0	-	1.614	1.524	1.561	-	-	0	-	0.00%
2021-02-01	2.150	2.030	2.150	2.150	2.150	5,500	11,825	2.1500	1.614	1.524	1.614	1.614	1.614	7,328	1.6137	0.00%
2021-01-29	2.150	2.030	2.150	-	-	0	0	-	1.614	1.524	1.614	-	-	0	-	0.00%
2021-01-28	2.150	2.050	2.150	-	-	0	0	-	1.614	1.539	1.614	-	-	0	-	0.00%
2021-01-27	2.150	2.040	2.150	2.050	2.150	11,500	24,555	2.1352	1.614	1.531	1.614	1.539	1.614	15,322	1.6026	0.94%
2021-01-26	2.130	2.060	2.130	2.020	2.180	6,000	12,625	2.1042	1.599	1.546	1.599	1.516	1.636	7,994	1.5793	-0.47%
2021-01-25	2.140	2.010	2.140	-	-	0	0	-	1.606	1.509	1.606	-	-	0	-	0.00%
2021-01-22	2.140	2.010	2.140	2.010	2.140	9,500	20,260	2.1326	1.606	1.509	1.606	1.509	1.606	12,657	1.6007	0.00%
2021-01-21	2.140	2.010	2.140	-	-	0	0	-	1.606	1.509	1.606	-	-	0	-	-0.47%
2021-01-20	2.150	2.140	2.150	2.140	2.150	55,500	119,050	2.1450	1.614	1.606	1.614	1.606	1.614	73,943	1.6100	0.47%
2021-01-19	2.140	1.990	2.140	-	-	29,000	58,140	2.0048	1.606	1.494	1.606	-	-	38,637	1.5048	-0.47%
2021-01-18	2.150	2.000	2.150	-	-	0	0	-	1.614	1.501	1.614	-	-	0	-	-1.38%
2021-01-15	2.180	2.110	2.180	2.060	2.190	1,032,000	2,258,595	2.1886	1.636	1.584	1.636	1.546	1.644	1,374,944	1.6427	3.81%
2021-01-14	2.100	-	2.090	-	-	0	0	-	1.576	-	1.569	-	-	0	-	0.00%
2021-01-13	2.100	-	2.090	2.100	2.100	500	1,050	2.1000	1.576	-	1.569	1.576	1.576	666	1.5762	0.48%
2021-01-12	2.090	2.030	2.090	1.930	2.100	29,500	61,860	2.0969	1.569	1.524	1.569	1.449	1.576	39,303	1.5739	-4.57%
2021-01-11	2.190	2.190	2.280	2.000	2.190	79,000	169,395	2.1442	1.644	1.644	1.711	1.501	1.644	105,252	1.6094	0.00%
2021-01-08	2.190	-	2.190	2.190	2.190	23,000	50,370	2.1900	1.644	-	1.644	1.644	1.644	30,643	1.6438	2.34%
2021-01-07	2.140	2.120	2.140	2.140	2.140	144,500	309,230	2.1400	1.606	1.591	1.606	1.606	1.606	192,519	1.6062	1.90%
2021-01-06	2.100	-	2.100	2.040	2.120	166,500	349,880	2.1014	1.576	-	1.576	1.531	1.591	221,830	1.5772	-0.94%
2021-01-05	2.120	2.040	2.120	2.070	2.130	93,000	193,270	2.0782	1.591	1.531	1.591	1.554	1.599	123,905	1.5598	-4.07%
2021-01-04	2.210	2.130	2.210	2.010	2.290	177,500	382,745	2.1563	1.659	1.599	1.659	1.509	1.719	236,485	1.6185	-3.91%
2020-12-31	2.300	2.180	2.300	2.280	2.300	2,001,500	4,603,440	2.3000	1.726	1.636	1.726	1.711	1.726	2,666,618	1.7263	0.00%
2020-12-30	2.300	2.240	2.300	2.220	2.340	1,668,500	3,837,905	2.3002	1.726	1.681	1.726	1.666	1.756	2,222,959	1.7265	0.00%
2020-12-29	2.300	2.220	2.230	2.150	2.300	7,500	16,610	2.2147	1.726	1.666	1.674	1.614	1.726	9,992	1.6623	0.00%
2020-12-28	2.300	2.100	2.230	2.270	2.300	2,222,000	5,088,385	2.2900	1.726	1.576	1.674	1.704	1.726	2,960,392	1.7188	0.00%
2020-12-24	2.300	2.100	2.300	-	-	0	0	-	1.726	1.576	1.726	-	-	0	-	0.00%
2020-12-23	2.300	2.100	2.300	-	-	0	0	-	1.726	1.576	1.726	-	-	0	-	0.00%
2020-12-22	2.300	2.100	2.300	2.300	2.300	2,000	4,600	2.3000	1.726	1.576	1.726	1.726	1.726	2,665	1.7263	0.00%
2020-12-21	2.300	2.100	2.300	2.300	2.300	2,933,500	6,747,050	2.3000	1.726	1.576	1.726	1.726	1.726	3,908,331	1.7263	0.00%
2020-12-18	2.300	2.100	2.300	2.300	2.300	500	1,150	2.3000	1.726	1.576	1.726	1.726	1.726	666	1.7263	0.00%
2020-12-17	2.300	2.100	2.300	-	-	2,950,000	6,755,500	2.2900	1.726	1.576	1.726	-	-	3,930,314	1.7188	0.00%
2020-12-16	2.300	2.110	2.300	-	-	0	0	-	1.726	1.584	1.726	-	-	0	-	0.00%
2020-12-15	2.300	2.110	2.300	-	-	2,870,000	6,601,000	2.3000	1.726	1.584	1.726	-	-	3,823,729	1.7263	0.00%
2020-12-14	2.300	2.120	2.300	2.100	2.340	5,000	11,170	2.2340	1.726	1.591	1.726	1.576	1.756	6,662	1.6768	0.00%
2020-12-11	2.300	2.100	2.300	2.300	2.300	1,440,500	3,298,750	2.2900	1.726	1.576	1.726	1.726	1.726	1,919,192	1.7188	0.00%
2020-12-10	2.300	2.100	2.300	2.300	2.300	1,500,500	3,436,150	2.2900	1.726	1.576	1.726	1.726	1.726	1,999,131	1.7188	0.00%
2020-12-09	2.300	2.120	2.300	-	-	0	0	-	1.726	1.591	1.726	-	-	0	-	0.00%
2020-12-08	2.300	2.100	2.300	-	-	0	0	-	1.726	1.576	1.726	-	-	0	-	0.00%
2020-12-07	2.300	2.100	2.300	-	-	2,940,000	6,762,000	2.3000	1.726	1.576	1.726	-	-	3,916,991	1.7263	0.00%
2020-12-04	2.300	2.110	2.300	-	-	0	0	-	1.726	1.584	1.726	-	-	0	-	0.00%
2020-12-03	2.300	2.110	2.300	2.300	2.300	48,000	110,400	2.3000	1.726	1.584	1.726	1.726	1.726	63,951	1.7263	0.00%
2020-12-02	2.300	2.000	2.300	-	-	0	0	-	1.726	1.501	1.726	-	-	0	-	0.00%
2020-12-01	2.300	2.000	2.300	2.270	2.300	2,503,000	5,731,875	2.2900	1.726	1.501	1.726	1.704	1.726	3,334,772	1.7188	0.00%
2020-11-30	2.300	2.000	2.300	-	-	0	0	-	1.726	1.501	1.726	-	-	0	-	0.00%
2020-11-27	2.300	2.000	2.300	-	-	2,500,000	5,750,000	2.3000	1.726	1.501	1.726	-	-	3,330,775	1.7263	0.00%
2020-11-26	2.300	2.000	2.300	2.300	2.300	500	1,150	2.3000	1.726	1.501	1.726	1.726	1.726	666	1.7263	0.88%
2020-11-25	2.280	2.000	2.290	2.100	2.340	1,106,000	2,587,890	2.3399	1.711	1.501	1.719	1.576	1.756	1,473,535	1.7562	-2.15%
2020-11-24	2.330	-	2.330	2.330	2.360	342,000	802,910	2.3477	1.749	-	1.749	1.749	1.771	455,650	1.7621	-2.92%
2020-11-23	2.400	2.000	2.400	2.350	2.450	171,500	409,380	2.3871	1.801	1.501	1.801	1.764	1.839	228,491	1.7917	2.13%
2020-11-20	2.350	2.000	2.350	-	-	0	0	-	1.764	1.501	1.764	-	-	0	-	0.00%
2020-11-19	2.350	2.000	2.350	-	-	0	0	-	1.764	1.501	1.764	-	-	0	-	0.00%
2020-11-18	2.350	2.000	2.350	-	-	0	0	-	1.764	1.501	1.764	-	-	0	-	0.00%
2020-11-17	2.350	2.020	2.350	-	-	0	0	-	1.764	1.516	1.764	-	-	0	-	0.00%
2020-11-16	2.350	-	2.350	2.350	2.350	1,000	2,350	2.3500	1.764	-	1.764	1.764	1.764	1,332	1.7639	0.00%
2020-11-13	2.350	-	2.350	2.350	2.350	500	1,175	2.3500	1.764	-	1.764	1.764	1.764	666	1.7639	0.43%
2020-11-12	2.340	-	2.340	-	-	0	0	-	1.756	-	1.756	-	-	0	-	0.00%
2020-11-11	2.340	1.860	2.350	2.340	2.340	5,000	11,700	2.3400	1.756	1.396	1.764	1.756	1.756	6,662	1.7563	1.74%
2020-11-10	2.300	1.860	2.190	2.300	2.300	500	1,150	2.3000	1.726	1.396	1.644	1.726	1.726	666	1.7263	0.00%
2020-11-09	2.300	1.860	2.300	-	-	0	0	-	1.726	1.396	1.726	-	-	0	-	0.00%
2020-11-06	2.300	-	2.300	-	-	0	0	-	1.726	-	1.726	-	-	0	-	-0.86%
2020-11-05	2.320	-	2.320	2.320	2.350	40,500	93,990	2.3207	1.741	-	1.741	1.741	1.764	53,959	1.7419	7.91%
2020-11-04	2.150	-	2.150	2.150	2.150	1,500	3,225	2.1500	1.614	-	1.614	1.614	1.614	1,998	1.6137	0.00%
2020-11-03	2.150	2.000	2.150	2.150	2.150	500	1,075	2.1500	1.614	1.501	1.614	1.614	1.614	666	1.6137	0.00%
2020-11-02	2.150	-	2.150	2.150	2.150	73,500	158,025	2.1500	1.614	-	1.614	1.614	1.614	97,925	1.6137	0.00%
2020-10-30	2.150	2.000	2.150	2.150	2.150	336,000	722,400	2.1500	1.614	1.501	1.614	1.614	1.614	447,656	1.6137	-1.38%
2020-10-29	2.180	2.140	2.180	2.180	2.180	37,500	81,750	2.1800	1.636	1.606	1.636	1.636	1.636	49,962	1.6363	3.81%
2020-10-28	2.100	1.930	2.100	2.040	2.100	25,000	52,470	2.0988	1.576	1.449	1.576	1.531	1.576	33,308	1.5753	2.94%
2020-10-27	2.040	2.010	2.040	1.920	2.220	451,500	919,755	2.0371	1.531	1.509	1.531	1.441	1.666	601,538	1.5290	-2.86%
2020-10-23	2.100	1.920	2.100	2.100	2.100	29,500	61,950	2.1000	1.576	1.441	1.576	1.576	1.576	39,303	1.5762	0.00%
2020-10-22	2.100	1.960	2.090	-	-	0	0	-	1.576	1.471	1.569	-	-	0	-	0.00%
2020-10-21	2.100	1.900	2.100	2.100	2.100	31,500	66,150	2.1000	1.576	1.426	1.576	1.576	1.576	41,968	1.5762	-0.47%
2020-10-20	2.110	1.970	2.090	1.860	2.140	18,000	36,735	2.0408	1.584	1.479	1.569	1.396	1.606	23,982	1.5318	-1.40%
2020-10-19	2.140	1.860	2.140	2.140	2.140	500	1,070	2.1400	1.606	1.396	1.606	1.606	1.606	666	1.6062	0.00%
2020-10-16	2.140	1.810	2.140	2.140	2.140	500	1,070	2.1400	1.606	1.359	1.606	1.606	1.606	666	1.6062	0.47%
2020-10-15	2.130	1.830	2.140	-	-	0	0	-	1.599	1.374	1.606	-	-	0	-	0.00%
2020-10-14	2.130	1.820	2.130	-	-	500	1,065	2.1300	1.599	1.366	1.599	-	-	666	1.5987	0.47%
2020-10-12	2.120	1.900	2.120	-	-	500	1,060	2.1200	1.591	1.426	1.591	-	-	666	1.5912	-0.93%
2020-10-09	2.140	1.900	2.130	-	-	0	0	-	1.606	1.426	1.599	-	-	0	-	0.00%
2020-10-08	2.140	1.900	2.120	-	-	0	0	-	1.606	1.426	1.591	-	-	0	-	0.00%
2020-10-07	2.140	1.900	2.140	-	-	0	0	-	1.606	1.426	1.606	-	-	0	-	0.00%
2020-10-06	2.140	1.900	2.140	2.140	2.140	500	1,070	2.1400	1.606	1.426	1.606	1.606	1.606	666	1.6062	0.00%
2020-10-05	2.140	1.920	2.140	2.080	2.140	23,500	48,910	2.0813	1.606	1.441	1.606	1.561	1.606	31,309	1.5622	0.00%
2020-09-30	2.140	1.850	2.140	2.140	2.140	500	1,070	2.1400	1.606	1.389	1.606	1.606	1.606	666	1.6062	2.39%
2020-09-29	2.090	1.840	2.090	-	-	500	1,045	2.0900	1.569	1.381	1.569	-	-	666	1.5687	-2.34%
2020-09-28	2.140	1.830	2.140	-	-	500	1,070	2.1400	1.606	1.374	1.606	-	-	666	1.6062	0.00%
2020-09-25	2.140	1.810	2.140	2.140	2.140	9,500	20,330	2.1400	1.606	1.359	1.606	1.606	1.606	12,657	1.6062	0.00%
2020-09-24	2.140	1.810	2.140	-	-	500	1,070	2.1400	1.606	1.359	1.606	-	-	666	1.6062	0.47%
2020-09-23	2.130	2.000	2.130	-	-	500	1,065	2.1300	1.599	1.501	1.599	-	-	666	1.5987	-0.47%
2020-09-22	2.140	2.000	2.140	2.140	2.140	500	1,070	2.1400	1.606	1.501	1.606	1.606	1.606	666	1.6062	-0.47%
2020-09-21	2.150	2.000	2.150	2.070	2.070	2,000	4,210	2.1050	1.614	1.501	1.614	1.554	1.554	2,665	1.5800	3.37%
2020-09-18	2.080	2.070	2.080	2.080	2.150	12,000	25,395	2.1163	1.561	1.554	1.561	1.561	1.614	15,988	1.5884	-3.26%
2020-09-17	2.150	2.100	2.150	2.150	2.210	1,982,000	4,298,655	2.1688	1.614	1.576	1.614	1.614	1.659	2,640,638	1.6279	-2.27%
2020-09-16	2.200	2.100	2.200	2.160	2.220	308,500	678,625	2.1998	1.651	1.576	1.651	1.621	1.666	411,018	1.6511	-0.90%
2020-09-15	2.220	2.200	2.220	2.070	2.220	146,500	323,970	2.2114	1.666	1.651	1.666	1.554	1.666	195,183	1.6598	3.26%
2020-09-14	2.150	2.120	2.150	2.140	2.200	86,000	188,340	2.1900	1.614	1.591	1.614	1.606	1.651	114,579	1.6438	1.42%
2020-09-11	2.120	2.120	2.180	2.120	2.120	3,000	6,360	2.1200	1.591	1.591	1.636	1.591	1.591	3,997	1.5912	-3.20%
2020-09-10	2.190	2.000	2.190	2.200	2.200	1,000	2,195	2.1950	1.644	1.501	1.644	1.651	1.651	1,332	1.6475	1.39%
2020-09-09	2.160	2.000	2.200	2.130	2.300	110,500	244,335	2.2112	1.621	1.501	1.651	1.599	1.726	147,220	1.6597	-4.85%
2020-09-08	2.270	2.180	2.270	2.210	2.270	130,500	294,730	2.2585	1.704	1.636	1.704	1.659	1.704	173,866	1.6952	-1.73%
2020-09-07	2.310	2.000	2.310	2.310	2.310	23,000	53,130	2.3100	1.734	1.501	1.734	1.734	1.734	30,643	1.7338	4.05%
2020-09-04	2.220	1.530	2.220	2.150	2.220	190,500	417,100	2.1895	1.666	1.148	1.666	1.614	1.666	253,805	1.6434	0.91%
2020-09-03	2.200	2.200	2.220	2.200	2.390	836,000	1,881,285	2.2503	1.651	1.651	1.666	1.651	1.794	1,113,811	1.6891	-3.51%
2020-09-02	2.280	2.200	2.280	2.160	2.280	55,000	124,945	2.2717	1.711	1.651	1.711	1.621	1.711	73,277	1.7051	5.07%
2020-09-01	2.170	-	2.170	2.140	2.280	170,500	379,775	2.2274	1.629	-	1.629	1.606	1.711	227,159	1.6718	-7.66%
2020-08-31	2.350	2.270	2.350	2.350	2.350	500	1,175	2.3500	1.764	1.704	1.764	1.764	1.764	666	1.7639	0.00%
2020-08-28	2.350	2.210	2.350	2.230	2.350	87,000	203,555	2.3397	1.764	1.659	1.764	1.674	1.764	115,911	1.7561	0.43%
2020-08-27	2.340	2.200	2.340	-	-	0	0	-	1.756	1.651	1.756	-	-	0	-	0.00%
2020-08-26	2.340	2.200	2.340	2.340	2.340	21,500	50,310	2.3400	1.756	1.651	1.756	1.756	1.756	28,645	1.7563	0.00%
2020-08-25	2.340	2.250	2.340	2.340	2.340	27,000	63,180	2.3400	1.756	1.689	1.756	1.756	1.756	35,972	1.7563	-0.43%
2020-08-24	2.350	2.310	2.350	2.290	2.350	40,000	93,500	2.3375	1.764	1.734	1.764	1.719	1.764	53,292	1.7545	3.98%
2020-08-21	2.260	2.150	2.250	2.200	2.300	92,500	207,615	2.2445	1.696	1.614	1.689	1.651	1.726	123,239	1.6847	-3.42%
2020-08-20	2.340	2.250	2.340	2.340	2.340	500	1,170	2.3400	1.756	1.689	1.756	1.756	1.756	666	1.7563	0.00%
2020-08-19	2.340	2.250	2.340	2.340	2.340	500	1,170	2.3400	1.756	1.689	1.756	1.756	1.756	666	1.7563	0.00%
2020-08-18	2.340	2.260	2.340	2.340	2.340	6,500	15,210	2.3400	1.756	1.696	1.756	1.756	1.756	8,660	1.7563	0.00%
2020-08-17	2.340	2.260	2.340	2.340	2.340	19,000	44,460	2.3400	1.756	1.696	1.756	1.756	1.756	25,314	1.7563	0.00%
2020-08-14	2.340	2.340	2.350	2.330	2.360	16,000	37,435	2.3397	1.756	1.756	1.764	1.749	1.771	21,317	1.7561	-0.85%
2020-08-13	2.360	2.330	2.360	2.350	2.360	42,500	96,810	2.2779	1.771	1.749	1.771	1.764	1.771	56,623	1.7097	4.42%
2020-08-12	2.260	-	2.360	-	-	1,000	2,260	2.2600	1.696	-	1.771	-	-	1,332	1.6963	-4.24%
2020-08-11	2.360	2.260	2.360	2.360	2.360	500	1,180	2.3600	1.771	1.696	1.771	1.771	1.771	666	1.7714	0.00%
2020-08-10	2.360	2.280	2.360	2.350	2.360	1,500	3,530	2.3533	1.771	1.711	1.771	1.764	1.771	1,998	1.7664	0.43%
2020-08-07	2.350	2.290	2.350	2.270	2.360	9,500	22,165	2.3332	1.764	1.719	1.764	1.704	1.771	12,657	1.7512	-0.42%
2020-08-06	2.360	2.200	2.360	2.360	2.360	500	1,180	2.3600	1.771	1.651	1.771	1.771	1.771	666	1.7714	0.00%
2020-08-05	2.360	2.200	2.360	2.360	2.360	500	1,180	2.3600	1.771	1.651	1.771	1.771	1.771	666	1.7714	0.00%
2020-08-04	2.360	2.200	2.360	2.340	2.360	1,500	3,530	2.3533	1.771	1.651	1.771	1.756	1.771	1,998	1.7664	0.00%
2020-08-03	2.360	2.200	2.350	2.350	2.360	1,500	3,535	2.3567	1.771	1.651	1.764	1.764	1.771	1,998	1.7689	0.00%
2020-07-31	2.360	-	2.360	2.360	2.360	1,000	2,360	2.3600	1.771	-	1.771	1.771	1.771	1,332	1.7714	0.00%
2020-07-30	2.360	2.250	2.360	2.340	2.370	2,500	5,890	2.3560	1.771	1.689	1.771	1.756	1.779	3,331	1.7684	0.00%
2020-07-29	2.360	2.310	2.360	-	-	0	0	-	1.771	1.734	1.771	-	-	0	-	-0.84%
2020-07-28	2.380	2.310	2.380	2.370	2.380	3,000	7,120	2.3733	1.786	1.734	1.786	1.779	1.786	3,997	1.7814	0.42%
2020-07-27	2.370	2.280	2.370	2.360	2.370	4,000	9,445	2.3613	1.779	1.711	1.779	1.771	1.779	5,329	1.7723	0.00%
2020-07-24	2.370	2.310	2.370	2.360	2.370	5,500	13,025	2.3682	1.779	1.734	1.779	1.771	1.779	7,328	1.7775	0.00%
2020-07-23	2.370	2.300	2.370	2.310	2.380	5,500	12,940	2.3527	1.779	1.726	1.779	1.734	1.786	7,328	1.7659	0.00%
2020-07-22	2.370	2.290	2.370	2.380	2.380	500	1,190	2.3800	1.779	1.719	1.779	1.786	1.786	666	1.7864	0.00%
2020-07-21	2.370	2.290	2.370	2.370	2.380	4,500	10,635	2.3633	1.779	1.719	1.779	1.779	1.786	5,995	1.7739	-0.42%
2020-07-20	2.380	2.290	2.380	2.380	2.400	1,500	3,590	2.3933	1.786	1.719	1.786	1.786	1.801	1,998	1.7964	-0.83%
2020-07-17	2.400	2.290	2.400	2.400	2.400	500	1,200	2.4000	1.801	1.719	1.801	1.801	1.801	666	1.8014	0.00%
2020-07-16	2.400	2.290	2.400	2.400	2.400	10,000	24,000	2.4000	1.801	1.719	1.801	1.801	1.801	13,323	1.8014	0.00%
2020-07-15	2.400	2.290	2.400	2.400	2.400	500	1,200	2.4000	1.801	1.719	1.801	1.801	1.801	666	1.8014	0.00%
2020-07-14	2.400	2.330	2.400	2.340	2.400	51,000	119,400	2.3412	1.801	1.749	1.801	1.756	1.801	67,948	1.7572	0.00%
2020-07-13	2.400	2.330	2.400	-	-	0	0	-	1.801	1.749	1.801	-	-	0	-	0.00%
2020-07-10	2.400	2.310	2.400	2.360	2.450	2,776,000	6,738,825	2.4275	1.801	1.734	1.801	1.771	1.839	3,698,492	1.8220	0.00%
2020-07-09	2.400	2.310	2.400	2.390	2.450	2,373,000	5,755,205	2.4253	1.801	1.734	1.801	1.794	1.839	3,161,571	1.8204	0.00%
2020-07-08	2.400	2.310	2.400	2.300	2.400	55,000	131,875	2.3977	1.801	1.734	1.801	1.726	1.801	73,277	1.7997	0.00%
2020-07-07	2.400	2.350	2.400	2.280	2.450	1,377,000	3,347,315	2.4309	1.801	1.764	1.801	1.711	1.839	1,834,591	1.8246	0.00%
2020-07-06	2.400	2.260	2.400	-	-	0	0	-	1.801	1.696	1.801	-	-	0	-	0.00%
2020-07-03	2.400	2.250	2.400	2.390	2.400	31,500	75,290	2.3902	1.801	1.689	1.801	1.794	1.801	41,968	1.7940	0.00%
2020-07-02	2.400	2.300	2.400	-	-	0	0	-	1.801	1.726	1.801	-	-	0	-	-1.64%
2020-06-30	2.440	2.310	2.440	2.440	2.440	300,500	733,220	2.4400	1.831	1.734	1.831	1.831	1.831	400,359	1.8314	-0.41%
2020-06-29	2.450	2.300	2.450	2.400	2.450	40,000	97,975	2.4494	1.839	1.726	1.839	1.801	1.839	53,292	1.8384	4.70%
2020-06-26	2.340	2.340	2.440	2.340	2.340	500	1,170	2.3400	1.756	1.756	1.831	1.756	1.756	666	1.7563	-2.50%
2020-06-24	2.400	2.320	2.400	2.390	2.400	5,000	11,980	2.3960	1.801	1.741	1.801	1.794	1.801	6,662	1.7984	0.00%
2020-06-23	2.400	2.390	2.400	2.320	2.400	74,500	178,670	2.3983	1.801	1.794	1.801	1.741	1.801	99,257	1.8001	4.35%
2020-06-22	2.300	1.630	2.300	2.300	2.390	3,500	8,165	2.3329	1.726	1.223	1.726	1.726	1.794	4,663	1.7510	-2.13%
2020-06-19	2.350	2.250	2.350	2.350	2.400	4,000	9,450	2.3625	1.764	1.689	1.764	1.764	1.801	5,329	1.7732	-2.08%
2020-06-18	2.400	2.350	2.400	2.350	2.450	406,000	979,650	2.4129	1.801	1.764	1.801	1.764	1.839	540,918	1.8111	0.00%
2020-06-17	2.400	2.370	2.400	2.350	2.450	400,500	968,330	2.4178	1.801	1.779	1.801	1.764	1.839	533,590	1.8147	-2.04%
2020-06-16	2.450	2.330	2.450	2.330	2.480	629,500	1,552,620	2.4664	1.839	1.749	1.839	1.749	1.861	838,689	1.8512	-1.21%
2020-06-15	2.480	2.320	2.480	2.380	2.480	537,000	1,323,120	2.4639	1.861	1.741	1.861	1.786	1.861	715,450	1.8494	4.20%
2020-06-12	2.380	2.300	2.380	2.280	2.380	10,500	24,545	2.3376	1.786	1.726	1.786	1.711	1.786	13,989	1.7546	-0.42%
2020-06-11	2.390	2.280	2.390	2.390	2.390	500	1,195	2.3900	1.794	1.711	1.794	1.794	1.794	666	1.7939	0.00%
2020-06-10	2.390	2.280	2.390	2.380	2.400	1,000	2,390	2.3900	1.794	1.711	1.794	1.786	1.801	1,332	1.7939	3.02%
2020-06-09	2.320	2.320	2.400	-	-	11,000	25,520	2.3200	1.741	1.741	1.801	-	-	14,655	1.7413	-3.33%
2020-06-08	2.400	2.280	2.400	2.400	2.400	500	1,200	2.4000	1.801	1.711	1.801	1.801	1.801	666	1.8014	0.84%
2020-06-05	2.400	2.280	2.400	2.400	2.400	500	1,200	2.4000	1.786	1.697	1.786	1.786	1.786	672	1.7864	0.42%
2020-06-04	2.390	2.280	2.400	2.330	2.390	11,500	26,825	2.3326	1.779	1.697	1.786	1.734	1.779	15,450	1.7362	-0.42%
2020-06-03	2.400	2.300	2.400	2.400	2.400	1,000	2,400	2.4000	1.786	1.712	1.786	1.786	1.786	1,344	1.7864	0.00%
2020-06-02	2.400	2.290	2.400	2.400	2.400	500	1,200	2.4000	1.786	1.704	1.786	1.786	1.786	672	1.7864	0.00%
2020-06-01	2.400	2.280	2.400	2.250	2.400	408,500	947,060	2.3184	1.786	1.697	1.786	1.675	1.786	548,822	1.7256	-0.83%
2020-05-29	2.420	2.250	2.420	2.400	2.450	9,000	21,625	2.4028	1.801	1.675	1.801	1.786	1.824	12,092	1.7884	0.83%
2020-05-28	2.400	2.200	2.400	2.400	2.400	500	1,200	2.4000	1.786	1.638	1.786	1.786	1.786	672	1.7864	0.00%
2020-05-27	2.400	2.200	2.400	2.400	2.400	500	1,200	2.4000	1.786	1.638	1.786	1.786	1.786	672	1.7864	0.00%
2020-05-26	2.400	2.200	2.400	2.330	2.400	2,000	4,735	2.3675	1.786	1.638	1.786	1.734	1.786	2,687	1.7622	0.00%
2020-05-25	2.400	2.100	2.400	2.400	2.500	4,000	9,740	2.4350	1.786	1.563	1.786	1.786	1.861	5,374	1.8124	0.00%
2020-05-22	2.400	2.150	2.400	2.400	2.400	500	1,200	2.4000	1.786	1.600	1.786	1.786	1.786	672	1.7864	-2.04%
2020-05-21	2.450	2.300	2.450	2.450	2.450	500	1,225	2.4500	1.824	1.712	1.824	1.824	1.824	672	1.8236	-2.00%
2020-05-20	2.500	2.300	2.500	2.390	2.500	15,500	37,970	2.4497	1.861	1.712	1.861	1.779	1.861	20,824	1.8233	3.31%
2020-05-19	2.420	2.300	2.420	2.300	2.450	14,000	33,855	2.4182	1.801	1.712	1.801	1.712	1.824	18,809	1.7999	-3.20%
2020-05-18	2.500	2.320	2.500	2.500	2.500	500	1,250	2.5000	1.861	1.727	1.861	1.861	1.861	672	1.8608	0.00%
2020-05-15	2.500	2.280	2.500	2.500	2.500	500	1,250	2.5000	1.861	1.697	1.861	1.861	1.861	672	1.8608	0.00%
2020-05-14	2.500	2.280	2.500	2.500	2.500	500	1,250	2.5000	1.861	1.697	1.861	1.861	1.861	672	1.8608	0.00%
2020-05-13	2.500	2.300	2.500	2.500	2.500	500	1,250	2.5000	1.861	1.712	1.861	1.861	1.861	672	1.8608	0.00%
2020-05-12	2.500	2.370	2.500	2.480	2.500	1,000	2,490	2.4900	1.861	1.764	1.861	1.846	1.861	1,344	1.8534	0.00%
2020-05-11	2.500	2.440	2.500	2.430	2.500	13,500	33,175	2.4574	1.861	1.816	1.861	1.809	1.861	18,137	1.8291	-3.10%
2020-05-08	2.580	2.480	2.580	2.490	2.580	37,000	95,325	2.5764	1.920	1.846	1.920	1.853	1.920	49,710	1.9176	3.61%
2020-05-07	2.490	2.460	2.490	2.260	2.500	3,000	7,235	2.4117	1.853	1.831	1.853	1.682	1.861	4,031	1.7951	0.00%
2020-05-06	2.490	2.250	2.490	2.490	2.500	1,500	3,740	2.4933	1.853	1.675	1.853	1.853	1.861	2,015	1.8558	-0.40%
2020-05-05	2.500	2.050	2.750	-	-	0	0	-	1.861	1.526	2.047	-	-	0	-	0.00%
2020-05-04	2.500	2.490	2.750	2.400	2.500	19,000	46,605	2.4529	1.861	1.853	2.047	1.786	1.861	25,527	1.8257	0.00%
2020-04-29	2.500	2.100	2.500	-	-	0	0	-	1.861	1.563	1.861	-	-	0	-	0.00%
2020-04-28	2.500	2.000	2.500	2.500	2.500	500	1,250	2.5000	1.861	1.489	1.861	1.861	1.861	672	1.8608	0.00%
2020-04-27	2.500	1.580	2.500	2.500	2.500	1,000	2,515	2.5150	1.861	1.176	1.861	1.861	1.861	1,344	1.8720	2.04%
2020-04-24	2.450	1.660	2.450	2.400	2.450	5,500	13,225	2.4045	1.824	1.236	1.824	1.786	1.824	7,389	1.7898	-2.00%
2020-04-23	2.500	1.650	2.500	-	-	500	1,250	2.5000	1.861	1.228	1.861	-	-	672	1.8608	0.81%
2020-04-22	2.480	1.580	2.480	2.480	2.480	500	1,240	2.4800	1.846	1.176	1.846	1.846	1.846	672	1.8459	0.00%
2020-04-21	2.480	2.000	2.480	2.480	2.480	500	1,240	2.4800	1.846	1.489	1.846	1.846	1.846	672	1.8459	-1.20%
2020-04-20	2.510	2.450	2.510	2.490	2.490	2,000	4,990	2.4950	1.868	1.824	1.868	1.853	1.853	2,687	1.8571	0.80%
2020-04-17	2.490	2.480	2.490	2.480	2.500	2,000	4,980	2.4900	1.853	1.846	1.853	1.846	1.861	2,687	1.8534	-0.40%
2020-04-16	2.500	2.440	2.500	2.440	2.500	3,000	7,385	2.4617	1.861	1.816	1.861	1.816	1.861	4,031	1.8323	2.46%
2020-04-15	2.440	2.400	2.440	2.440	2.450	4,000	9,770	2.4425	1.816	1.786	1.816	1.816	1.824	5,374	1.8180	-0.41%
2020-04-14	2.450	2.440	2.450	2.450	2.450	3,500	8,575	2.4500	1.824	1.816	1.824	1.824	1.824	4,702	1.8236	0.00%
2020-04-09	2.450	2.440	2.450	2.450	2.490	3,000	7,375	2.4583	1.824	1.816	1.824	1.824	1.853	4,031	1.8298	0.00%
2020-04-08	2.450	2.440	2.450	2.440	2.490	7,500	18,460	2.4613	1.824	1.816	1.824	1.816	1.853	10,076	1.8320	-1.61%
2020-04-07	2.490	2.480	2.490	2.270	2.500	7,000	17,095	2.4421	1.853	1.846	1.853	1.690	1.861	9,405	1.8177	0.40%
2020-04-06	2.480	-	2.480	2.470	2.480	1,500	3,715	2.4767	1.846	-	1.846	1.838	1.846	2,015	1.8434	0.81%
2020-04-03	2.460	-	2.460	2.460	2.510	3,500	8,685	2.4814	1.831	-	1.831	1.831	1.868	4,702	1.8470	0.00%
2020-04-02	2.460	2.450	2.460	2.460	2.470	2,000	4,930	2.4650	1.831	1.824	1.831	1.831	1.838	2,687	1.8348	-0.40%
2020-04-01	2.470	2.410	2.470	2.420	2.480	6,000	14,750	2.4583	1.838	1.794	1.838	1.801	1.846	8,061	1.8298	-0.80%
2020-03-31	2.490	2.480	2.490	2.470	2.510	7,000	17,425	2.4893	1.853	1.846	1.853	1.838	1.868	9,405	1.8528	-0.80%
2020-03-30	2.510	2.490	2.580	2.500	2.510	8,500	21,290	2.5047	1.868	1.853	1.920	1.861	1.868	11,420	1.8643	0.00%
2020-03-27	2.510	2.490	2.510	2.500	2.540	60,500	152,065	2.5135	1.868	1.853	1.868	1.861	1.891	81,282	1.8708	-1.18%
2020-03-26	2.540	2.510	2.540	2.510	2.540	55,500	139,900	2.5207	1.891	1.868	1.891	1.868	1.891	74,565	1.8762	0.00%
2020-03-25	2.540	2.530	2.540	2.540	2.570	8,500	21,660	2.5482	1.891	1.883	1.891	1.891	1.913	11,420	1.8967	-2.31%
2020-03-24	2.600	2.490	2.600	2.300	2.600	83,500	192,455	2.3049	1.935	1.853	1.935	1.712	1.935	112,183	1.7155	13.04%
2020-03-23	2.300	2.280	2.300	2.000	2.380	31,000	67,255	2.1695	1.712	1.697	1.712	1.489	1.771	41,649	1.6148	-3.36%
2020-03-20	2.380	2.370	2.380	2.380	2.380	1,500	3,570	2.3800	1.771	1.764	1.771	1.771	1.771	2,015	1.7715	0.00%
2020-03-19	2.380	2.380	2.400	2.380	2.400	2,000	4,785	2.3925	1.771	1.771	1.786	1.771	1.786	2,687	1.7808	1.28%
2020-03-18	2.350	2.340	2.350	2.330	2.410	4,500	10,670	2.3711	1.749	1.742	1.749	1.734	1.794	6,046	1.7649	-2.49%
2020-03-17	2.410	2.400	2.420	2.410	2.440	2,000	4,840	2.4200	1.794	1.786	1.801	1.794	1.816	2,687	1.8013	-0.41%
2020-03-16	2.420	2.400	2.430	2.420	2.450	4,500	10,945	2.4322	1.801	1.786	1.809	1.801	1.824	6,046	1.8104	-1.22%
2020-03-13	2.450	2.410	2.450	2.400	2.500	6,000	14,665	2.4442	1.824	1.794	1.824	1.786	1.861	8,061	1.8192	-2.00%
2020-03-12	2.500	2.460	2.500	2.480	2.550	10,500	26,400	2.5143	1.861	1.831	1.861	1.846	1.898	14,107	1.8714	-3.10%
2020-03-11	2.580	2.450	2.580	2.580	2.600	1,500	3,880	2.5867	1.920	1.824	1.920	1.920	1.935	2,015	1.9253	3.20%
2020-03-10	2.500	2.420	2.500	2.500	2.500	1,500	3,750	2.5000	1.861	1.801	1.861	1.861	1.861	2,015	1.8608	4.17%
2020-03-09	2.400	2.390	2.400	2.400	2.400	1,000	2,400	2.4000	1.786	1.779	1.786	1.786	1.786	1,344	1.7864	0.00%
2020-03-06	2.400	-	2.400	2.400	2.400	3,000	7,325	2.4417	1.786	-	1.786	1.786	1.786	4,031	1.8174	-3.61%
2020-03-05	2.490	2.390	2.490	2.360	2.500	18,000	43,265	2.4036	1.853	1.779	1.853	1.757	1.861	24,183	1.7891	3.75%
2020-03-04	2.400	-	2.400	2.300	2.400	11,500	27,220	2.3670	1.786	-	1.786	1.712	1.786	15,450	1.7618	0.00%
2020-03-03	2.400	2.360	2.400	2.300	2.400	69,500	166,210	2.3915	1.786	1.757	1.786	1.712	1.786	93,374	1.7801	0.00%
2020-03-02	2.400	-	2.400	2.370	2.400	15,000	35,770	2.3847	1.786	-	1.786	1.764	1.786	20,153	1.7750	0.00%
2020-02-28	2.400	2.370	2.400	2.370	2.400	8,000	19,085	2.3856	1.786	1.764	1.786	1.764	1.786	10,748	1.7757	0.00%
2020-02-27	2.400	-	2.400	2.370	2.470	65,500	158,450	2.4191	1.786	-	1.786	1.764	1.838	88,000	1.8006	-2.83%
2020-02-26	2.470	2.410	2.470	2.420	2.470	40,000	97,785	2.4446	1.838	1.794	1.838	1.801	1.838	53,740	1.8196	0.00%
2020-02-25	2.470	2.460	2.470	2.420	2.470	50,500	123,550	2.4465	1.838	1.831	1.838	1.801	1.838	67,847	1.8210	0.82%
2020-02-24	2.450	-	2.450	2.450	2.490	46,000	113,475	2.4668	1.824	-	1.824	1.824	1.853	61,801	1.8361	-1.61%
2020-02-21	2.490	2.470	2.490	2.490	2.490	2,000	4,980	2.4900	1.853	1.838	1.853	1.853	1.853	2,687	1.8534	-0.40%
2020-02-20	2.500	2.470	2.500	2.430	2.520	89,500	221,485	2.4747	1.861	1.838	1.861	1.809	1.876	120,244	1.8420	0.00%
2020-02-19	2.500	2.470	2.500	2.490	2.510	66,500	166,460	2.5032	1.861	1.838	1.861	1.853	1.868	89,343	1.8632	0.00%
2020-02-18	2.500	2.490	2.500	2.430	2.600	84,500	206,565	2.4446	1.861	1.853	1.861	1.809	1.935	113,526	1.8195	0.40%
2020-02-17	2.490	2.480	2.490	2.480	2.490	8,000	19,910	2.4888	1.853	1.846	1.853	1.846	1.853	10,748	1.8524	0.40%
2020-02-14	2.480	2.420	2.480	2.430	2.520	40,500	100,370	2.4783	1.846	1.801	1.846	1.809	1.876	54,412	1.8446	-0.80%
2020-02-13	2.500	2.490	2.500	2.500	2.530	2,500	6,275	2.5100	1.861	1.853	1.861	1.861	1.883	3,359	1.8682	2.04%
2020-02-12	2.450	-	2.450	2.450	2.520	70,500	175,670	2.4918	1.824	-	1.824	1.824	1.876	94,717	1.8547	-2.00%
2020-02-11	2.500	2.460	2.500	2.460	2.500	56,500	140,470	2.4862	1.861	1.831	1.861	1.831	1.861	75,908	1.8505	0.00%
2020-02-10	2.500	2.450	2.500	2.460	2.510	53,500	133,225	2.4902	1.861	1.824	1.861	1.831	1.868	71,878	1.8535	-0.79%
2020-02-07	2.520	-	2.520	2.520	2.530	21,500	54,385	2.5295	1.876	-	1.876	1.876	1.883	28,885	1.8828	-0.40%
2020-02-06	2.530	-	2.530	2.520	2.530	11,000	27,815	2.5286	1.883	-	1.883	1.876	1.883	14,779	1.8821	0.00%
2020-02-05	2.530	2.440	2.530	2.430	2.550	129,000	321,595	2.4930	1.883	1.816	1.883	1.809	1.898	173,312	1.8556	0.00%
2020-02-04	2.530	2.500	2.530	2.410	2.530	91,500	228,180	2.4938	1.883	1.861	1.883	1.794	1.883	122,931	1.8562	1.20%
2020-02-03	2.500	2.430	2.500	2.430	2.500	35,500	88,325	2.4880	1.861	1.809	1.861	1.809	1.861	47,694	1.8519	0.00%
2020-01-31	2.500	2.440	2.550	2.430	2.500	12,000	29,640	2.4700	1.861	1.816	1.898	1.809	1.861	16,122	1.8385	1.63%
2020-01-30	2.460	2.450	2.460	2.450	2.460	4,500	11,055	2.4567	1.831	1.824	1.831	1.824	1.831	6,046	1.8285	0.41%
2020-01-29	2.450	1.900	2.480	2.400	2.500	11,500	27,780	2.4157	1.824	1.414	1.846	1.786	1.861	15,450	1.7980	0.41%
2020-01-24	2.440	-	2.440	-	-	0	0	-	1.816	-	1.816	-	-	0	-	0.00%
2020-01-23	2.440	2.200	2.440	2.440	2.440	3,000	7,320	2.4400	1.816	1.638	1.816	1.816	1.816	4,031	1.8161	0.00%
2020-01-22	2.440	2.310	2.440	2.230	2.470	3,500	8,340	2.3829	1.816	1.719	1.816	1.660	1.838	4,702	1.7736	0.00%
2020-01-21	2.440	2.300	2.440	2.260	2.500	9,500	22,770	2.3968	1.816	1.712	1.816	1.682	1.861	12,763	1.7840	0.00%
2020-01-20	2.440	2.050	2.440	-	-	0	0	-	1.816	1.526	1.816	-	-	0	-	0.00%
2020-01-17	2.440	2.410	2.440	2.420	2.480	853,500	2,086,895	2.4451	1.816	1.794	1.816	1.801	1.846	1,146,682	1.8199	-2.40%
2020-01-16	2.500	2.350	2.500	2.400	2.580	17,000	42,090	2.4759	1.861	1.749	1.861	1.786	1.920	22,840	1.8429	2.46%
2020-01-15	2.440	2.440	2.500	2.310	2.450	36,500	87,655	2.4015	1.816	1.816	1.861	1.719	1.824	49,038	1.7875	1.67%
2020-01-14	2.400	2.360	2.400	2.370	2.440	173,000	414,725	2.3973	1.786	1.757	1.786	1.764	1.816	232,426	1.7843	0.00%
2020-01-13	2.400	2.340	2.400	2.350	2.430	53,000	127,770	2.4108	1.786	1.742	1.786	1.749	1.809	71,206	1.7944	0.00%
2020-01-10	2.400	2.390	2.400	2.280	2.500	720,500	1,731,100	2.4026	1.786	1.779	1.786	1.697	1.861	967,996	1.7883	-2.44%
2020-01-09	2.460	2.400	2.460	2.250	2.500	386,500	905,625	2.3431	1.831	1.786	1.831	1.675	1.861	519,265	1.7441	2.50%
2020-01-08	2.400	2.340	2.400	2.380	2.400	93,500	224,230	2.3982	1.786	1.742	1.786	1.771	1.786	125,618	1.7850	-1.23%
2020-01-07	2.430	2.430	2.440	2.390	2.430	1,725,000	4,173,360	2.4193	1.809	1.809	1.816	1.779	1.809	2,317,547	1.8008	0.00%
2020-01-06	2.430	2.390	2.430	2.380	2.450	1,080,500	2,611,390	2.4168	1.809	1.779	1.809	1.771	1.824	1,451,658	1.7989	0.41%
2020-01-03	2.420	2.380	2.420	2.420	2.500	889,000	2,158,410	2.4279	1.801	1.771	1.801	1.801	1.861	1,194,377	1.8071	-1.63%
2020-01-02	2.460	-	2.460	2.410	2.510	241,500	594,750	2.4627	1.831	-	1.831	1.794	1.868	324,457	1.8331	-3.91%
2019-12-31	2.560	2.560	2.590	2.450	2.560	3,752,000	9,394,740	2.5039	1.905	1.905	1.928	1.824	1.905	5,040,833	1.8637	1.99%
2019-12-30	2.510	2.510	2.590	2.370	2.510	1,840,000	4,556,365	2.4763	1.868	1.868	1.928	1.764	1.868	2,472,051	1.8432	2.03%
2019-12-27	2.460	2.460	2.470	2.440	2.510	3,366,000	8,282,575	2.4607	1.831	1.831	1.838	1.816	1.868	4,522,240	1.8315	-1.60%
2019-12-24	2.500	2.500	2.590	2.370	2.500	1,475,500	3,582,445	2.4280	1.861	1.861	1.928	1.764	1.861	1,982,343	1.8072	3.73%
2019-12-23	2.410	2.410	2.420	2.300	2.410	968,000	2,315,790	2.3923	1.794	1.794	1.801	1.712	1.794	1,300,514	1.7807	2.99%
2019-12-20	2.340	2.340	2.400	2.220	2.340	236,000	546,190	2.3144	1.742	1.742	1.786	1.652	1.742	317,067	1.7226	3.54%
2019-12-19	2.260	2.240	2.260	2.200	2.320	415,500	935,500	2.2515	1.682	1.667	1.682	1.638	1.727	558,227	1.6758	0.89%
2019-12-18	2.240	2.230	2.240	2.200	2.300	1,720,500	3,883,240	2.2570	1.667	1.660	1.667	1.638	1.712	2,311,502	1.6800	0.00%
2019-12-17	2.240	2.180	2.240	2.170	2.250	910,000	2,011,590	2.2105	1.667	1.623	1.667	1.615	1.675	1,222,590	1.6454	1.36%
2019-12-16	2.210	2.160	2.210	2.150	2.220	574,000	1,255,635	2.1875	1.645	1.608	1.645	1.600	1.652	771,172	1.6282	0.45%
2019-12-13	2.200	2.170	2.200	2.150	2.230	937,000	2,042,180	2.1795	1.638	1.615	1.638	1.600	1.660	1,258,865	1.6222	0.00%
2019-12-12	2.200	2.150	2.200	2.160	2.250	855,500	1,877,700	2.1949	1.638	1.600	1.638	1.608	1.675	1,149,369	1.6337	0.92%
2019-12-11	2.180	2.170	2.180	2.130	2.200	692,000	1,501,335	2.1696	1.623	1.615	1.623	1.585	1.638	929,706	1.6148	-0.91%
2019-12-10	2.200	2.190	2.200	2.180	2.420	956,000	2,124,035	2.2218	1.638	1.630	1.638	1.623	1.801	1,284,391	1.6537	-6.38%
2019-12-09	2.350	2.230	2.350	2.180	2.350	1,155,500	2,613,535	2.2618	1.749	1.660	1.749	1.623	1.749	1,552,421	1.6835	1.73%
2019-12-06	2.310	2.310	2.320	2.180	2.310	820,500	1,824,880	2.2241	1.719	1.719	1.727	1.623	1.719	1,102,346	1.6555	2.67%
2019-12-05	2.250	2.170	2.250	2.170	2.250	647,500	1,421,995	2.1961	1.675	1.615	1.675	1.615	1.675	869,920	1.6346	2.74%
2019-12-04	2.190	2.190	2.200	2.180	2.230	713,500	1,567,255	2.1966	1.630	1.630	1.638	1.623	1.660	958,591	1.6350	-2.67%
2019-12-03	2.250	2.250	2.300	2.130	2.250	664,000	1,453,365	2.1888	1.675	1.675	1.712	1.585	1.675	892,088	1.6292	2.27%
2019-12-02	2.200	2.130	2.200	2.050	2.230	802,500	1,716,180	2.1385	1.638	1.585	1.638	1.526	1.660	1,078,163	1.5918	1.85%
2019-11-29	2.160	2.130	2.160	2.120	2.200	483,000	1,032,585	2.1379	1.608	1.585	1.608	1.578	1.638	648,913	1.5913	-0.46%
2019-11-28	2.170	2.120	2.170	2.100	2.170	556,000	1,193,560	2.1467	1.615	1.578	1.615	1.563	1.615	746,989	1.5978	0.00%
2019-11-27	2.170	2.160	2.170	2.170	2.270	547,000	1,224,795	2.2391	1.615	1.608	1.615	1.615	1.690	734,898	1.6666	-5.65%
2019-11-26	2.300	2.230	2.300	2.160	2.300	1,017,000	2,291,960	2.2536	1.712	1.660	1.712	1.608	1.712	1,366,345	1.6774	0.44%
2019-11-25	2.290	2.180	2.290	2.150	2.290	1,355,500	3,011,985	2.2220	1.704	1.623	1.704	1.600	1.704	1,821,122	1.6539	6.02%
2019-11-22	2.160	2.160	2.200	2.160	2.240	691,000	1,515,465	2.1931	1.608	1.608	1.638	1.608	1.667	928,362	1.6324	-3.14%
2019-11-21	2.230	2.230	2.300	2.160	2.230	638,000	1,400,360	2.1949	1.660	1.660	1.712	1.608	1.660	857,157	1.6337	1.36%
2019-11-20	2.200	2.200	2.300	2.160	2.230	634,500	1,389,735	2.1903	1.638	1.638	1.712	1.608	1.660	852,454	1.6303	0.00%
2019-11-19	2.200	2.170	2.200	2.150	2.260	544,000	1,190,270	2.1880	1.638	1.615	1.638	1.600	1.682	730,867	1.6286	0.00%
2019-11-18	2.200	2.140	2.200	2.120	2.280	678,000	1,475,790	2.1767	1.638	1.593	1.638	1.578	1.697	910,897	1.6202	0.00%
2019-11-15	2.200	2.120	2.270	2.130	2.290	898,000	1,968,290	2.1919	1.638	1.578	1.690	1.585	1.704	1,206,468	1.6314	-3.93%
2019-11-14	2.290	2.290	2.310	2.170	2.290	523,000	1,155,025	2.2085	1.704	1.704	1.719	1.615	1.704	702,653	1.6438	0.00%
2019-11-13	2.290	2.290	2.300	2.120	2.340	484,000	1,078,320	2.2279	1.704	1.704	1.712	1.578	1.742	650,257	1.6583	-0.43%
2019-11-12	2.300	2.210	2.400	2.080	2.310	533,000	1,153,840	2.1648	1.712	1.645	1.786	1.548	1.719	716,089	1.6113	2.22%
2019-11-11	2.250	2.060	2.250	2.000	2.400	496,000	1,084,485	2.1865	1.675	1.533	1.675	1.489	1.786	666,379	1.6274	0.90%
2019-11-08	2.230	2.220	2.230	2.100	2.410	499,500	1,149,680	2.3017	1.660	1.652	1.660	1.563	1.794	671,081	1.7132	-6.69%
2019-11-07	2.390	2.380	2.500	2.350	2.570	428,000	1,059,975	2.4766	1.779	1.771	1.861	1.749	1.913	575,020	1.8434	-2.45%
2019-11-06	2.450	2.450	2.500	2.430	2.630	414,000	1,021,160	2.4666	1.824	1.824	1.861	1.809	1.958	556,211	1.8359	-1.61%
2019-11-05	2.490	2.410	2.560	2.460	2.570	407,500	1,017,977	2.4981	1.853	1.794	1.905	1.831	1.913	547,479	1.8594	-1.19%
2019-11-04	2.520	2.470	2.520	2.450	2.540	454,000	1,137,420	2.5053	1.876	1.838	1.876	1.824	1.891	609,952	1.8648	0.40%
2019-11-01	2.510	2.390	2.510	2.330	2.510	473,000	1,135,620	2.4009	1.868	1.779	1.868	1.734	1.868	635,478	1.7870	4.15%
2019-10-31	2.410	2.390	2.430	2.360	2.480	451,000	1,090,960	2.4190	1.794	1.779	1.809	1.757	1.846	605,921	1.8005	1.26%
2019-10-30	2.380	2.380	2.410	2.380	2.540	429,000	1,053,500	2.4557	1.771	1.771	1.794	1.771	1.891	576,364	1.8278	-3.25%
2019-10-29	2.460	2.440	2.510	2.440	2.600	493,000	1,236,955	2.5090	1.831	1.816	1.868	1.816	1.935	662,348	1.8675	-0.81%
2019-10-28	2.480	2.340	2.510	2.480	2.700	415,500	1,054,075	2.5369	1.846	1.742	1.868	1.846	2.010	558,227	1.8883	-0.40%
2019-10-25	2.490	2.420	2.650	2.450	2.490	414,000	1,018,010	2.4590	1.853	1.801	1.972	1.824	1.853	556,211	1.8303	-0.40%
2019-10-24	2.500	2.490	2.500	2.460	2.550	432,500	1,077,075	2.4903	1.861	1.853	1.861	1.831	1.898	581,066	1.8536	-1.96%
2019-10-23	2.550	2.450	2.550	2.430	2.720	443,500	1,104,535	2.4905	1.898	1.824	1.898	1.809	2.025	595,845	1.8537	3.24%
2019-10-22	2.470	2.460	2.470	2.440	2.630	422,000	1,051,205	2.4910	1.838	1.831	1.838	1.816	1.958	566,959	1.8541	-0.40%
2019-10-21	2.480	2.430	2.480	2.460	2.600	421,500	1,053,725	2.4999	1.846	1.809	1.846	1.831	1.935	566,288	1.8608	-1.59%
2019-10-18	2.520	2.500	2.520	2.510	2.760	473,500	1,207,350	2.5498	1.876	1.861	1.876	1.868	2.054	636,150	1.8979	0.00%
2019-10-17	2.520	2.510	2.520	2.400	2.800	513,500	1,275,920	2.4848	1.876	1.868	1.876	1.786	2.084	689,890	1.8495	5.00%
2019-10-16	2.400	2.350	2.400	2.340	2.620	458,500	1,108,235	2.4171	1.786	1.749	1.786	1.742	1.950	615,997	1.7991	0.00%
2019-10-15	2.400	2.360	2.400	2.360	2.430	539,500	1,292,480	2.3957	1.786	1.757	1.786	1.757	1.809	724,821	1.7832	0.00%
2019-10-14	2.400	2.330	2.400	2.350	2.540	4,878,500	11,714,235	2.4012	1.786	1.734	1.786	1.749	1.891	6,554,293	1.7873	-3.23%
2019-10-11	2.480	2.470	2.480	2.430	2.500	457,000	1,128,410	2.4692	1.846	1.838	1.846	1.809	1.861	613,982	1.8379	-1.20%
2019-10-10	2.510	2.450	2.480	2.470	2.540	520,500	1,290,725	2.4798	1.868	1.824	1.846	1.838	1.891	699,295	1.8458	1.21%
2019-10-09	2.480	2.430	2.480	2.470	2.500	410,000	1,015,880	2.4778	1.846	1.809	1.846	1.838	1.861	550,837	1.8442	0.00%
2019-10-08	2.480	2.470	2.480	2.470	2.500	791,000	1,964,090	2.4830	1.846	1.838	1.846	1.838	1.861	1,062,713	1.8482	-0.40%
2019-10-04	2.490	2.410	2.490	2.470	2.500	480,000	1,191,780	2.4829	1.853	1.794	1.853	1.838	1.861	644,883	1.8481	0.00%
2019-10-03	2.490	2.410	2.490	2.480	2.550	506,500	1,267,265	2.5020	1.853	1.794	1.853	1.846	1.898	680,486	1.8623	3.75%
2019-10-02	2.400	2.360	2.460	2.340	2.420	427,500	1,018,190	2.3817	1.786	1.757	1.831	1.742	1.801	574,349	1.7728	-1.64%
2019-09-30	2.440	2.380	2.440	2.340	2.490	457,500	1,093,640	2.3905	1.816	1.771	1.816	1.742	1.853	614,654	1.7793	1.67%
2019-09-27	2.400	2.360	2.410	2.330	2.400	999,500	2,366,460	2.3676	1.786	1.757	1.794	1.734	1.786	1,342,834	1.7623	-0.41%
2019-09-26	2.410	2.350	2.410	2.330	2.420	891,000	2,113,300	2.3718	1.794	1.749	1.794	1.734	1.801	1,197,064	1.7654	-1.23%
2019-09-25	2.440	2.390	2.440	2.350	2.470	870,000	2,092,450	2.4051	1.816	1.779	1.816	1.749	1.838	1,168,850	1.7902	0.00%
2019-09-24	2.440	2.390	2.450	2.360	2.520	840,000	2,033,490	2.4208	1.816	1.779	1.824	1.757	1.876	1,128,545	1.8019	-0.81%
2019-09-23	2.460	2.460	2.510	2.450	2.610	4,063,000	10,159,515	2.5005	1.831	1.831	1.868	1.824	1.943	5,458,664	1.8612	-3.15%
2019-09-20	2.540	2.480	2.540	2.480	2.550	912,000	2,301,165	2.5232	1.891	1.846	1.891	1.846	1.898	1,225,277	1.8781	2.01%
2019-09-19	2.490	2.410	2.490	2.440	2.570	4,426,000	11,071,010	2.5014	1.853	1.794	1.853	1.816	1.913	5,946,356	1.8618	2.47%
2019-09-18	2.430	2.400	2.490	2.370	2.530	993,000	2,407,360	2.4243	1.809	1.786	1.853	1.764	1.883	1,334,101	1.8045	1.25%
2019-09-17	2.400	2.370	2.400	2.330	2.450	886,500	2,120,250	2.3917	1.786	1.764	1.786	1.734	1.824	1,191,018	1.7802	-4.00%
2019-09-16	2.500	2.500	2.510	2.330	2.500	1,014,000	2,439,970	2.4063	1.861	1.861	1.868	1.734	1.861	1,362,315	1.7910	0.81%
2019-09-13	2.480	2.430	2.480	2.360	2.560	912,000	2,241,620	2.4579	1.846	1.809	1.846	1.757	1.905	1,225,277	1.8295	-2.75%
2019-09-12	2.550	2.510	2.550	2.480	2.610	32,317,488	81,133,189	2.5105	1.898	1.868	1.898	1.846	1.943	43,418,730	1.8686	0.00%
2019-09-11	2.550	2.480	2.530	2.430	2.600	974,500	2,425,635	2.4891	1.898	1.846	1.883	1.809	1.935	1,309,246	1.8527	1.19%
2019-09-10	2.520	2.470	2.520	2.450	2.530	912,500	2,277,700	2.4961	1.876	1.838	1.876	1.824	1.883	1,225,949	1.8579	-0.79%
2019-09-09	2.540	2.480	2.540	2.460	2.560	1,068,500	2,682,960	2.5110	1.891	1.846	1.891	1.831	1.905	1,435,536	1.8690	-0.39%
2019-09-06	2.550	2.530	2.550	2.500	2.600	963,000	2,446,720	2.5407	1.898	1.883	1.898	1.861	1.935	1,293,796	1.8911	-1.92%
2019-09-05	2.600	2.580	2.600	2.490	2.600	1,086,500	2,746,875	2.5282	1.935	1.920	1.935	1.853	1.935	1,459,719	1.8818	2.36%
2019-09-04	2.540	2.490	2.550	2.480	2.610	1,070,500	2,679,190	2.5027	1.891	1.853	1.898	1.846	1.943	1,438,223	1.8628	0.40%
2019-09-03	2.530	2.510	2.540	2.470	2.550	1,030,000	2,565,570	2.4908	1.883	1.868	1.891	1.838	1.898	1,383,811	1.8540	-0.39%
2019-09-02	2.540	2.520	2.540	2.480	2.560	935,500	2,345,700	2.5074	1.891	1.876	1.891	1.846	1.905	1,256,850	1.8663	-0.39%
2019-08-30	2.550	2.490	2.530	2.470	2.580	991,000	2,479,415	2.5019	1.898	1.853	1.883	1.838	1.920	1,331,414	1.8622	0.39%
2019-08-29	2.540	2.450	2.540	2.440	2.600	982,500	2,442,160	2.4857	1.891	1.824	1.891	1.816	1.935	1,319,994	1.8501	-0.78%
2019-08-28	2.560	2.510	2.560	2.430	2.610	921,000	2,311,680	2.5100	1.905	1.868	1.905	1.809	1.943	1,237,369	1.8682	-0.39%
2019-08-27	2.570	2.480	2.590	2.390	2.590	878,000	2,207,480	2.5142	1.913	1.846	1.928	1.779	1.928	1,179,598	1.8714	1.98%
2019-08-26	2.520	2.440	2.520	2.410	2.520	872,000	2,135,785	2.4493	1.876	1.816	1.876	1.794	1.876	1,171,537	1.8231	-1.18%
2019-08-23	2.550	2.540	2.550	2.440	2.600	952,000	2,371,295	2.4909	1.898	1.891	1.898	1.816	1.935	1,279,017	1.8540	2.82%
2019-08-22	2.480	2.450	2.480	2.360	2.500	913,500	2,261,335	2.4755	1.846	1.824	1.846	1.757	1.861	1,227,292	1.8425	0.00%
2019-08-21	2.480	2.440	2.480	2.000	2.490	1,254,500	2,796,530	2.2292	1.846	1.816	1.846	1.489	1.853	1,685,428	1.6592	5.98%
2019-08-20	2.340	2.330	2.340	2.190	2.350	1,020,500	2,289,010	2.2430	1.742	1.734	1.742	1.630	1.749	1,371,048	1.6695	1.74%
2019-08-19	2.300	2.300	2.730	1.500	2.360	2,441,000	4,613,190	1.8899	1.712	1.712	2.032	1.116	1.757	3,279,497	1.4067	1.32%
2019-08-16	2.270	2.230	2.270	2.240	2.340	976,000	2,212,230	2.2666	1.690	1.660	1.690	1.667	1.742	1,311,262	1.6871	-5.02%
2019-08-15	2.390	2.380	2.410	2.250	2.420	1,030,000	2,384,245	2.3148	1.779	1.771	1.794	1.675	1.801	1,383,811	1.7230	2.58%
2019-08-14	2.330	2.330	2.340	2.180	2.480	1,034,000	2,334,420	2.2577	1.734	1.734	1.742	1.623	1.846	1,389,185	1.6804	1.30%
2019-08-13	2.300	2.230	2.390	2.200	2.500	1,046,000	2,352,800	2.2493	1.712	1.660	1.779	1.638	1.861	1,405,307	1.6742	-3.36%
2019-08-12	2.380	2.300	2.460	2.290	2.570	983,500	2,350,030	2.3895	1.771	1.712	1.831	1.704	1.913	1,321,338	1.7785	-3.64%
2019-08-09	2.470	2.420	2.470	2.420	2.780	905,000	2,239,675	2.4748	1.838	1.801	1.838	1.801	2.069	1,215,873	1.8420	-6.08%
2019-08-08	2.630	2.520	2.630	2.470	2.640	815,500	2,035,580	2.4961	1.958	1.876	1.958	1.838	1.965	1,095,629	1.8579	5.62%
2019-08-07	2.490	2.440	2.490	2.440	2.560	888,500	2,204,815	2.4815	1.853	1.816	1.853	1.816	1.905	1,193,705	1.8470	0.00%
2019-08-06	2.490	2.450	2.480	2.450	2.640	965,000	2,402,825	2.4900	1.853	1.824	1.846	1.824	1.965	1,296,483	1.8533	-2.73%
2019-08-05	2.560	2.480	2.590	2.480	2.640	1,565,500	3,946,505	2.5209	1.905	1.846	1.928	1.846	1.965	2,103,258	1.8764	-3.03%
2019-08-02	2.640	2.620	2.640	2.550	2.850	926,500	2,499,015	2.6973	1.965	1.950	1.965	1.898	2.121	1,244,758	2.0076	-5.04%
2019-08-01	2.780	2.680	2.780	2.550	2.790	832,500	2,171,435	2.6083	2.069	1.995	2.069	1.898	2.077	1,118,469	1.9414	5.30%
2019-07-31	2.640	2.560	2.650	2.510	2.730	429,000	1,117,105	2.6040	1.965	1.905	1.972	1.868	2.032	576,364	1.9382	0.38%
2019-07-30	2.630	2.600	2.630	2.580	2.840	892,500	2,342,840	2.6250	1.958	1.935	1.958	1.920	2.114	1,199,079	1.9539	0.77%
2019-07-29	2.610	2.600	2.610	2.590	2.690	807,000	2,117,105	2.6234	1.943	1.935	1.943	1.928	2.002	1,084,209	1.9527	-0.76%
2019-07-26	2.630	2.620	2.630	2.600	2.730	890,000	2,336,930	2.6258	1.958	1.950	1.958	1.935	2.032	1,195,720	1.9544	-1.50%
2019-07-25	2.670	2.660	2.670	2.640	2.700	791,500	2,100,965	2.6544	1.987	1.980	1.987	1.965	2.010	1,063,385	1.9757	0.00%
2019-07-24	2.670	2.660	2.670	2.660	2.810	796,500	2,145,000	2.6930	1.987	1.980	1.987	1.980	2.092	1,070,102	2.0045	-1.11%
2019-07-23	2.700	2.670	2.710	2.580	2.880	948,000	2,497,965	2.6350	2.010	1.987	2.017	1.920	2.144	1,273,643	1.9613	3.85%
2019-07-22	2.600	2.590	2.600	2.510	2.690	857,000	2,218,340	2.5885	1.935	1.928	1.935	1.868	2.002	1,151,384	1.9267	2.36%
2019-07-19	2.540	2.530	2.600	2.410	2.600	972,000	2,395,570	2.4646	1.891	1.883	1.935	1.794	1.935	1,305,888	1.8344	1.60%
2019-07-18	2.500	2.420	2.480	2.470	2.610	950,000	2,383,140	2.5086	1.861	1.801	1.846	1.838	1.943	1,276,330	1.8672	-3.85%
2019-07-17	2.600	2.580	2.600	2.500	2.640	900,000	2,300,715	2.5564	1.935	1.920	1.935	1.861	1.965	1,209,155	1.9027	0.00%
2019-07-16	2.600	2.580	2.600	2.460	2.790	1,268,500	3,320,020	2.6173	1.935	1.920	1.935	1.831	2.077	1,704,237	1.9481	-3.70%
2019-07-15	2.700	2.690	2.700	2.600	2.860	897,500	2,446,675	2.7261	2.010	2.002	2.010	1.935	2.129	1,205,796	2.0291	-2.53%
2019-07-12	2.770	2.700	2.760	2.690	2.860	839,500	2,301,970	2.7421	2.062	2.010	2.054	2.002	2.129	1,127,873	2.0410	-1.42%
2019-07-11	2.810	2.790	2.810	2.700	2.940	803,500	2,229,715	2.7750	2.092	2.077	2.092	2.010	2.188	1,079,507	2.0655	-3.10%
2019-07-10	2.900	2.890	2.900	2.750	3.100	35,673,500	82,430,390	2.3107	2.159	2.151	2.159	2.047	2.307	47,927,551	1.7199	3.94%
2019-07-09	2.790	2.750	2.800	2.700	2.850	774,500	2,137,900	2.7604	2.077	2.047	2.084	2.010	2.121	1,040,545	2.0546	-0.71%
2019-07-08	2.810	2.800	2.810	2.750	2.890	857,000	2,398,350	2.7985	2.092	2.084	2.092	2.047	2.151	1,151,384	2.0830	-2.09%
2019-07-05	2.870	2.810	2.860	2.770	2.970	841,500	2,374,400	2.8216	2.136	2.092	2.129	2.062	2.211	1,130,560	2.1002	-0.69%
2019-07-04	2.890	2.880	2.890	2.830	2.910	775,500	2,221,455	2.8645	2.151	2.144	2.151	2.106	2.166	1,041,889	2.1321	0.00%
2019-07-03	2.890	2.850	2.890	2.690	2.930	811,500	2,258,605	2.7832	2.151	2.121	2.151	2.002	2.181	1,090,255	2.0716	3.21%
2019-07-02	2.800	2.800	2.860	2.790	3.080	928,000	2,626,675	2.8305	2.084	2.084	2.129	2.077	2.293	1,246,773	2.1068	-4.11%
2019-06-28	2.920	2.910	2.980	2.720	2.920	974,000	2,753,640	2.8271	2.173	2.166	2.218	2.025	2.173	1,308,575	2.1043	2.46%
2019-06-27	2.850	2.760	2.850	2.590	2.860	2,946,500	7,954,755	2.6997	2.121	2.054	2.121	1.928	2.129	3,958,640	2.0095	1.06%
2019-06-26	2.820	2.750	2.810	2.730	2.870	740,500	2,090,665	2.8233	2.099	2.047	2.092	2.032	2.136	994,866	2.1015	2.17%
2019-06-25	2.760	2.700	2.810	2.640	2.820	1,920,500	5,149,160	2.6812	2.054	2.010	2.092	1.965	2.099	2,580,203	1.9956	-2.82%
2019-06-24	2.840	2.680	2.730	2.550	2.850	1,780,500	4,620,210	2.5949	2.114	1.995	2.032	1.898	2.121	2,392,112	1.9314	7.98%
2019-06-21	2.630	2.800	2.900	2.450	2.800	1,142,000	2,985,325	2.6141	1.958	2.084	2.159	1.824	2.084	1,534,284	1.9457	1.15%
2019-06-20	2.600	2.600	2.630	2.570	2.700	3,128,500	8,120,990	2.5958	1.935	1.935	1.958	1.913	2.010	4,203,158	1.9321	0.00%
2019-06-19	2.600	2.560	2.600	2.450	2.600	2,138,000	5,311,435	2.4843	1.935	1.905	1.935	1.824	1.935	2,872,415	1.8491	4.42%
2019-06-18	2.490	2.420	2.490	2.400	2.520	1,362,500	3,299,215	2.4214	1.853	1.801	1.853	1.786	1.876	1,830,527	1.8023	1.63%
2019-06-17	2.450	2.400	2.450	2.310	2.500	1,403,000	3,308,915	2.3585	1.824	1.786	1.824	1.719	1.861	1,884,939	1.7554	2.08%
2019-06-14	2.400	2.340	2.400	2.300	2.400	902,000	2,112,125	2.3416	1.786	1.742	1.786	1.712	1.786	1,211,842	1.7429	0.00%
2019-06-13	2.400	2.290	2.400	2.250	2.440	989,500	2,326,980	2.3517	1.786	1.704	1.786	1.675	1.816	1,329,399	1.7504	-1.64%
2019-06-12	2.440	2.320	2.440	2.290	2.570	908,500	2,142,170	2.3579	1.816	1.727	1.816	1.704	1.913	1,220,575	1.7550	-2.01%
2019-06-11	2.490	2.440	2.490	2.250	2.510	942,500	2,301,395	2.4418	1.853	1.816	1.853	1.675	1.868	1,266,254	1.8175	3.75%
2019-06-10	2.400	2.370	2.400	2.330	2.470	1,019,500	2,457,005	2.4100	1.786	1.764	1.786	1.734	1.838	1,369,704	1.7938	1.69%
2019-06-06	2.360	2.350	2.360	2.250	2.470	1,130,500	2,605,215	2.3045	1.757	1.749	1.757	1.675	1.838	1,518,833	1.7153	5.36%
2019-06-05	2.240	2.230	2.240	2.200	2.310	953,500	2,122,710	2.2262	1.667	1.660	1.667	1.638	1.719	1,281,033	1.6570	3.23%
2019-06-04	2.170	2.150	2.170	2.100	2.200	1,109,000	2,374,365	2.1410	1.615	1.600	1.615	1.563	1.638	1,489,948	1.5936	1.40%
2019-06-03	2.140	2.130	2.140	2.000	2.150	1,024,500	2,162,625	2.1109	1.593	1.585	1.593	1.489	1.600	1,376,422	1.5712	3.38%
2019-05-31	2.070	2.000	2.080	2.000	2.310	982,000	2,106,300	2.1449	1.541	1.489	1.548	1.489	1.719	1,319,323	1.5965	-7.59%
2019-05-30	2.240	2.240	2.250	2.030	2.550	903,000	2,076,870	2.3000	1.667	1.667	1.675	1.511	1.898	1,213,186	1.7119	-5.08%
2019-05-29	2.360	2.300	2.360	2.290	2.550	880,500	2,056,490	2.3356	1.757	1.712	1.757	1.704	1.898	1,182,957	1.7384	0.85%
2019-05-28	2.340	2.280	2.350	2.170	2.350	923,500	2,108,545	2.2832	1.742	1.697	1.749	1.615	1.749	1,240,728	1.6994	7.34%
2019-05-27	2.180	2.160	2.200	2.000	2.380	952,500	2,102,355	2.2072	1.623	1.608	1.638	1.489	1.771	1,279,689	1.6429	-0.91%
2019-05-24	2.200	2.150	2.200	2.160	2.300	938,500	2,079,830	2.2161	1.638	1.600	1.638	1.608	1.712	1,260,880	1.6495	-1.35%
2019-05-23	2.230	2.130	2.230	2.130	2.490	906,500	2,104,695	2.3218	1.660	1.585	1.660	1.585	1.853	1,217,888	1.7282	-7.85%
2019-05-22	2.420	2.370	2.420	2.370	2.540	850,500	2,085,380	2.4519	1.801	1.764	1.801	1.764	1.891	1,142,652	1.8250	-2.02%
2019-05-21	2.470	2.330	2.470	2.330	2.600	837,500	2,085,575	2.4902	1.838	1.734	1.838	1.734	1.935	1,125,186	1.8535	0.41%
2019-05-20	2.460	2.440	2.520	2.440	2.750	800,500	2,070,405	2.5864	1.831	1.816	1.876	1.816	2.047	1,075,476	1.9251	-5.02%
2019-05-17	2.590	2.550	2.600	2.580	2.730	797,000	2,107,700	2.6445	1.928	1.898	1.935	1.920	2.032	1,070,774	1.9684	-5.82%
2019-05-16	2.750	2.680	2.750	2.610	2.800	757,000	2,043,530	2.6995	2.047	1.995	2.047	1.943	2.084	1,017,034	2.0093	-1.08%
2019-05-15	2.780	2.650	2.780	2.650	2.810	787,500	2,131,355	2.7065	2.069	1.972	2.069	1.972	2.092	1,058,011	2.0145	-1.07%
2019-05-14	2.810	2.740	2.810	2.720	2.840	750,000	2,074,900	2.7665	2.092	2.039	2.092	2.025	2.114	1,007,629	2.0592	-2.77%
2019-05-10	2.890	2.860	2.920	2.820	2.950	773,500	2,235,200	2.8897	2.151	2.129	2.173	2.099	2.196	1,039,202	2.1509	-1.37%
2019-05-09	2.930	2.860	2.950	2.890	2.990	694,000	2,020,570	2.9115	2.181	2.129	2.196	2.151	2.226	932,393	2.1671	-1.35%
2019-05-08	2.970	2.900	2.980	2.830	3.000	701,000	2,063,240	2.9433	2.211	2.159	2.218	2.106	2.233	941,798	2.1907	0.68%
2019-05-07	2.950	2.890	2.970	2.840	2.970	710,500	2,084,735	2.9342	2.196	2.151	2.211	2.114	2.211	954,561	2.1840	-1.01%
2019-05-06	2.980	2.790	2.980	2.940	3.050	872,000	2,601,150	2.9830	2.218	2.077	2.218	2.188	2.270	1,171,537	2.2203	0.00%
2019-05-03	2.980	2.980	3.000	2.940	3.030	725,500	2,174,385	2.9971	2.218	2.218	2.233	2.188	2.255	974,713	2.2308	1.36%
2019-05-02	2.940	2.940	2.960	2.900	2.950	683,000	2,002,480	2.9319	2.188	2.188	2.203	2.159	2.196	917,614	2.1823	-0.68%
2019-04-30	2.960	2.840	2.960	2.850	2.980	693,500	2,028,460	2.9250	2.203	2.114	2.203	2.121	2.218	931,721	2.1771	-0.67%
2019-04-29	2.980	2.900	2.980	2.870	3.040	711,000	2,081,465	2.9275	2.218	2.159	2.218	2.136	2.263	955,233	2.1790	-1.32%
2019-04-26	3.020	2.910	3.020	2.880	3.060	693,000	2,044,675	2.9505	2.248	2.166	2.248	2.144	2.278	931,049	2.1961	2.03%
2019-04-25	2.960	2.950	3.050	2.950	3.050	683,020	2,039,231	2.9856	2.203	2.196	2.270	2.196	2.270	917,641	2.2223	-1.33%
2019-04-24	3.000	2.940	3.000	2.990	3.050	683,000	2,057,425	3.0123	2.233	2.188	2.233	2.226	2.270	917,614	2.2421	-1.32%
2019-04-23	3.040	3.010	3.040	2.950	3.080	680,500	2,052,605	3.0163	2.263	2.240	2.263	2.196	2.293	914,256	2.2451	1.33%
2019-04-18	3.000	2.970	3.050	2.890	3.060	693,000	2,059,990	2.9726	2.233	2.211	2.270	2.151	2.278	931,049	2.2125	1.35%
2019-04-17	2.960	2.950	2.970	2.850	3.080	679,000	2,020,540	2.9758	2.203	2.196	2.211	2.121	2.293	912,240	2.2149	-1.33%
2019-04-16	3.000	2.970	3.000	2.890	3.300	1,149,500	3,465,660	3.0149	2.233	2.211	2.233	2.151	2.456	1,544,360	2.2441	-4.76%
2019-04-15	3.150	3.060	3.180	3.010	3.290	684,500	2,141,615	3.1287	2.345	2.278	2.367	2.240	2.449	919,630	2.3288	0.00%
2019-04-12	3.150	3.100	3.150	3.130	3.430	783,000	2,521,080	3.2198	2.345	2.307	2.345	2.330	2.553	1,051,965	2.3965	-7.35%
2019-04-11	3.400	3.300	3.400	3.340	3.560	626,500	2,141,430	3.4181	2.531	2.456	2.531	2.486	2.650	841,706	2.5442	-2.58%
2019-04-10	3.490	3.450	3.500	3.460	3.530	601,000	2,091,185	3.4795	2.598	2.568	2.605	2.575	2.627	807,447	2.5899	-0.57%
2019-04-09	3.510	3.460	3.520	3.460	3.550	577,500	2,021,370	3.5002	2.613	2.575	2.620	2.575	2.642	775,875	2.6053	-0.28%
2019-04-08	3.520	3.490	3.520	3.470	3.570	572,500	2,023,630	3.5347	2.620	2.598	2.620	2.583	2.657	769,157	2.6310	0.86%
2019-04-04	3.490	3.500	3.520	3.390	3.500	581,000	2,012,645	3.4641	2.598	2.605	2.620	2.523	2.605	780,577	2.5784	1.16%
2019-04-03	3.450	3.430	3.470	3.410	3.580	586,000	2,033,345	3.4699	2.568	2.553	2.583	2.538	2.665	787,294	2.5827	-1.43%
2019-04-02	3.500	3.440	3.500	3.200	3.520	1,135,000	3,889,455	3.4268	2.605	2.560	2.605	2.382	2.620	1,524,879	2.5507	-1.41%
2019-04-01	3.550	3.520	3.590	3.490	3.750	2,515,500	9,113,610	3.6230	2.642	2.620	2.672	2.598	2.791	3,379,589	2.6967	-2.74%
2019-03-29	3.650	3.560	3.700	3.370	3.700	777,000	2,714,500	3.4936	2.717	2.650	2.754	2.508	2.754	1,043,904	2.6003	4.29%
2019-03-28	3.500	3.460	3.500	3.400	3.610	737,000	2,568,125	3.4846	2.605	2.575	2.605	2.531	2.687	990,164	2.5936	-5.41%
2019-03-27	3.700	3.610	3.700	3.500	3.740	582,500	2,069,355	3.5525	2.754	2.687	2.754	2.605	2.784	782,592	2.6442	-0.54%
2019-03-26	3.720	3.510	3.560	3.500	3.750	578,000	2,051,280	3.5489	2.769	2.613	2.650	2.605	2.791	776,546	2.6415	3.33%
2019-03-25	3.600	3.520	3.600	3.460	3.700	1,388,500	4,977,980	3.5851	2.680	2.620	2.680	2.575	2.754	1,865,458	2.6685	-2.70%
2019-03-22	3.700	3.670	3.700	3.670	3.750	570,500	2,100,770	3.6823	2.754	2.732	2.754	2.732	2.791	766,470	2.7408	1.65%
2019-03-21	3.640	3.640	3.700	3.610	3.730	15,587,000	53,157,065	3.4103	2.709	2.709	2.754	2.687	2.776	20,941,224	2.5384	-1.09%
2019-03-20	3.680	3.630	3.680	3.620	3.740	561,500	2,052,225	3.6549	2.739	2.702	2.739	2.694	2.784	754,378	2.7204	-0.81%
2019-03-19	3.710	3.610	3.710	3.600	3.740	2,357,500	8,528,685	3.6177	2.761	2.687	2.761	2.680	2.784	3,167,315	2.6927	1.37%
2019-03-18	3.660	3.600	3.660	3.570	3.690	582,000	2,100,790	3.6096	2.724	2.680	2.724	2.657	2.747	781,920	2.6867	-0.27%
2019-03-15	3.670	3.580	3.670	3.530	3.700	1,004,500	3,605,825	3.5897	2.732	2.665	2.732	2.627	2.754	1,349,551	2.6719	5.76%
2019-03-14	3.470	3.450	3.550	3.460	3.690	591,500	2,131,580	3.6037	2.583	2.568	2.642	2.575	2.747	794,684	2.6823	-6.22%
2019-03-13	3.700	3.660	3.700	3.660	3.740	558,000	2,063,205	3.6975	2.754	2.724	2.754	2.724	2.784	749,676	2.7521	-2.12%
2019-03-12	3.780	3.670	3.780	3.690	3.800	555,500	2,084,705	3.7528	2.814	2.732	2.814	2.747	2.828	746,317	2.7933	0.27%
2019-03-11	3.770	3.630	3.770	3.710	3.810	548,000	2,061,755	3.7623	2.806	2.702	2.806	2.761	2.836	736,241	2.8004	1.89%
2019-03-08	3.700	3.590	3.700	3.580	3.890	726,500	2,706,225	3.7250	2.754	2.672	2.754	2.665	2.895	976,057	2.7726	-4.88%
2019-03-07	3.890	3.890	3.930	3.800	4.000	945,000	3,728,745	3.9458	2.895	2.895	2.925	2.828	2.977	1,269,613	2.9369	0.00%
2019-03-06	3.890	3.890	3.900	3.730	3.900	775,000	2,986,845	3.8540	2.895	2.895	2.903	2.776	2.903	1,041,217	2.8686	1.04%
2019-03-05	3.850	3.760	3.860	3.750	3.870	611,000	2,326,595	3.8078	2.866	2.799	2.873	2.791	2.881	820,882	2.8343	1.85%
2019-03-04	3.780	3.740	3.790	3.670	3.850	625,000	2,345,220	3.7524	2.814	2.784	2.821	2.732	2.866	839,691	2.7930	1.07%
2019-03-01	3.740	3.710	3.840	3.700	3.980	538,000	2,035,885	3.7842	2.784	2.761	2.858	2.754	2.962	722,806	2.8166	-1.06%
2019-02-28	3.780	3.700	3.780	3.570	3.820	588,000	2,209,650	3.7579	2.814	2.754	2.814	2.657	2.843	789,981	2.7971	1.07%
2019-02-27	3.740	3.670	3.740	3.670	3.830	565,500	2,107,870	3.7274	2.784	2.732	2.784	2.732	2.851	759,752	2.7744	-2.60%
2019-02-26	3.840	3.760	3.850	3.750	3.930	3,815,640	14,213,673	3.7251	2.858	2.799	2.866	2.791	2.925	5,126,334	2.7727	0.26%
2019-02-25	3.830	3.760	3.840	3.700	3.940	13,531,000	50,133,935	3.7051	2.851	2.799	2.858	2.754	2.933	18,178,976	2.7578	0.79%
2019-02-22	3.800	3.710	3.800	3.600	3.800	551,500	2,040,040	3.6991	2.828	2.761	2.828	2.680	2.828	740,943	2.7533	0.80%
2019-02-21	3.770	3.700	3.770	3.420	3.770	686,500	2,494,755	3.6340	2.806	2.754	2.806	2.546	2.806	922,317	2.7049	0.80%
2019-02-20	3.740	3.740	3.770	3.740	3.950	550,500	2,111,620	3.8358	2.784	2.784	2.806	2.784	2.940	739,600	2.8551	-2.60%
2019-02-19	3.840	3.760	3.840	3.760	4.090	543,500	2,162,045	3.9780	2.858	2.799	2.858	2.799	3.044	730,195	2.9609	-2.78%
2019-02-18	3.950	3.850	3.950	3.610	3.950	663,000	2,523,710	3.8065	2.940	2.866	2.940	2.687	2.940	890,744	2.8333	8.52%
2019-02-15	3.640	3.630	3.650	3.630	3.900	610,000	2,272,665	3.7257	2.709	2.702	2.717	2.702	2.903	819,538	2.7731	-3.70%
2019-02-14	3.780	3.780	3.900	3.730	3.970	667,500	2,563,975	3.8412	2.814	2.814	2.903	2.776	2.955	896,790	2.8591	-1.82%
2019-02-13	3.850	3.840	3.930	3.790	4.040	768,500	3,012,315	3.9197	2.866	2.858	2.925	2.821	3.007	1,032,484	2.9175	-3.75%
2019-02-12	4.000	3.890	4.000	3.720	4.050	1,272,000	4,886,245	3.8414	2.977	2.895	2.977	2.769	3.015	1,708,939	2.8592	2.56%
2019-02-11	3.900	3.840	3.910	3.520	4.000	743,500	2,819,320	3.7920	2.903	2.858	2.910	2.620	2.977	998,896	2.8224	1.83%
2019-02-08	3.830	3.800	3.830	3.510	3.890	596,000	2,185,800	3.6674	2.851	2.828	2.851	2.613	2.895	800,729	2.7298	1.06%
2019-02-04	3.790	3.710	3.790	3.330	3.960	581,500	2,203,050	3.7886	2.821	2.761	2.821	2.479	2.948	781,249	2.8199	0.00%
2019-02-01	3.790	3.720	3.790	3.660	3.850	603,500	2,248,185	3.7252	2.821	2.769	2.821	2.724	2.866	810,806	2.7728	3.84%
2019-01-31	3.650	3.650	3.720	3.610	3.900	1,081,000	4,021,070	3.7198	2.717	2.717	2.769	2.687	2.903	1,452,330	2.7687	1.96%
2019-01-30	3.580	3.540	3.580	3.470	3.650	1,414,500	4,974,600	3.5169	2.665	2.635	2.665	2.583	2.717	1,900,389	2.6177	1.13%
2019-01-29	3.540	3.490	3.540	3.400	3.880	752,000	2,676,615	3.5593	2.635	2.598	2.635	2.531	2.888	1,010,316	2.6493	-7.81%
2019-01-28	3.840	3.820	3.850	3.750	3.980	23,870,000	80,996,040	3.3932	2.858	2.843	2.866	2.791	2.962	32,069,481	2.5256	-2.54%
2019-01-25	3.940	3.820	3.940	3.860	4.250	4,413,500	17,295,245	3.9187	2.933	2.843	2.933	2.873	3.163	5,929,562	2.9168	1.55%
2019-01-24	3.880	3.880	3.930	3.410	4.000	1,638,500	5,999,885	3.6618	2.888	2.888	2.925	2.538	2.977	2,201,334	2.7256	16.52%
2019-01-23	3.330	3.300	3.330	3.180	3.400	947,000	3,085,905	3.2586	2.479	2.456	2.479	2.367	2.531	1,272,300	2.4255	3.42%
2019-01-22	3.220	3.220	3.230	3.020	3.310	8,593,000	27,062,920	3.1494	2.397	2.397	2.404	2.248	2.464	11,544,745	2.3442	0.94%
2019-01-21	3.190	3.150	3.190	3.060	3.200	718,500	2,261,120	3.1470	2.374	2.345	2.374	2.278	2.382	965,309	2.3424	1.27%
2019-01-18	3.150	3.100	3.150	3.100	3.300	1,554,000	4,840,850	3.1151	2.345	2.307	2.345	2.307	2.456	2,087,808	2.3186	3.28%
2019-01-17	3.050	3.050	3.110	3.050	3.270	692,500	2,155,140	3.1121	2.270	2.270	2.315	2.270	2.434	930,378	2.3164	-1.29%
2019-01-16	3.090	3.080	3.090	3.070	3.110	733,000	2,263,520	3.0880	2.300	2.293	2.300	2.285	2.315	984,790	2.2985	-2.52%
2019-01-15	3.170	3.100	3.170	3.050	3.180	703,000	2,168,035	3.0840	2.359	2.307	2.359	2.270	2.367	944,485	2.2955	2.26%
2019-01-14	3.100	3.070	3.130	3.100	3.300	679,612	2,144,020	3.1548	2.307	2.285	2.330	2.307	2.456	913,063	2.3482	-0.32%
2019-01-11	3.110	3.110	3.120	3.020	3.140	689,500	2,130,380	3.0897	2.315	2.315	2.322	2.248	2.337	926,347	2.2998	1.30%
2019-01-10	3.070	3.070	3.180	3.070	3.220	658,500	2,090,340	3.1744	2.285	2.285	2.367	2.285	2.397	884,699	2.3628	-3.76%
2019-01-09	3.190	3.170	3.190	3.020	3.190	711,000	2,210,475	3.1090	2.374	2.359	2.374	2.248	2.374	955,233	2.3141	1.27%
2019-01-08	3.150	3.100	3.150	3.070	3.250	1,988,000	6,327,162	3.1827	2.345	2.307	2.345	2.285	2.419	2,670,889	2.3689	-1.56%
2019-01-07	3.200	3.020	3.200	3.150	3.260	13,005,000	41,864,675	3.2191	2.382	2.248	2.382	2.345	2.426	17,472,292	2.3961	1.91%
2019-01-04	3.140	3.130	3.150	3.110	3.150	706,000	2,205,130	3.1234	2.337	2.330	2.345	2.315	2.345	948,515	2.3248	2.28%
2019-01-03	3.070	3.070	3.080	3.020	3.110	693,000	2,131,210	3.0753	2.285	2.285	2.293	2.248	2.315	931,049	2.2890	1.66%
2019-01-02	3.020	3.000	3.040	3.000	3.090	705,500	2,137,940	3.0304	2.248	2.233	2.263	2.233	2.300	947,843	2.2556	1.00%
2018-12-31	2.990	2.920	2.990	2.930	3.030	701,000	2,085,390	2.9749	2.226	2.173	2.226	2.181	2.255	941,798	2.2143	2.75%
2018-12-28	2.910	2.800	2.910	2.550	3.030	1,058,000	2,866,275	2.7091	2.166	2.084	2.166	1.898	2.255	1,421,429	2.0165	5.43%
2018-12-27	2.760	2.760	2.790	2.650	2.850	822,000	2,278,985	2.7725	2.054	2.054	2.077	1.972	2.121	1,104,362	2.0636	-1.78%
2018-12-24	2.810	2.670	2.820	2.620	2.810	827,000	2,281,895	2.7592	2.092	1.987	2.099	1.950	2.092	1,111,079	2.0538	-3.77%
2018-12-21	2.920	2.880	2.970	2.800	3.300	749,500	2,201,510	2.9373	2.173	2.144	2.211	2.084	2.456	1,006,958	2.1863	-1.68%
2018-12-20	2.970	2.860	3.020	2.800	3.070	793,500	2,299,510	2.8979	2.211	2.129	2.248	2.084	2.285	1,066,072	2.1570	-1.98%
2018-12-19	3.030	2.970	3.030	2.790	3.150	755,500	2,249,257	2.9772	2.255	2.211	2.255	2.077	2.345	1,015,019	2.2160	-2.57%
2018-12-18	3.110	3.110	3.300	3.030	3.340	746,500	2,361,722	3.1637	2.315	2.315	2.456	2.255	2.486	1,002,927	2.3548	-4.01%
2018-12-17	3.240	3.240	3.360	3.210	3.360	683,500	2,236,882	3.2727	2.412	2.412	2.501	2.389	2.501	918,286	2.4359	-3.57%
2018-12-14	3.360	3.290	3.360	3.130	3.490	625,000	2,077,415	3.3239	2.501	2.449	2.501	2.330	2.598	839,691	2.4740	-1.18%
2018-12-13	3.400	3.400	3.420	3.390	3.420	628,500	2,140,835	3.4063	2.531	2.531	2.546	2.523	2.546	844,393	2.5354	-0.29%
2018-12-12	3.410	3.400	3.460	3.120	3.450	640,500	2,183,530	3.4091	2.538	2.531	2.575	2.322	2.568	860,515	2.5375	0.29%
2018-12-11	3.400	3.400	3.420	3.360	3.470	623,500	2,126,140	3.4100	2.531	2.531	2.546	2.501	2.583	837,676	2.5381	3.03%
2018-12-10	3.300	3.300	3.330	3.290	3.470	637,000	2,123,990	3.3344	2.456	2.456	2.479	2.449	2.583	855,813	2.4818	-3.79%
2018-12-07	3.430	3.400	3.430	3.200	3.460	873,000	2,919,280	3.3440	2.553	2.531	2.553	2.382	2.575	1,172,880	2.4890	7.19%
2018-12-06	3.200	3.200	3.220	3.170	3.250	691,500	2,208,340	3.1936	2.382	2.382	2.397	2.359	2.419	929,034	2.3770	3.56%
2018-12-05	3.090	3.090	3.170	3.020	3.200	655,500	2,065,035	3.1503	2.300	2.300	2.359	2.248	2.382	880,668	2.3449	-1.90%
2018-12-04	3.150	3.170	3.180	3.100	3.230	656,000	2,080,330	3.1712	2.345	2.359	2.367	2.307	2.404	881,340	2.3604	1.94%
2018-12-03	3.090	3.050	3.100	3.000	3.270	657,500	2,064,785	3.1404	2.300	2.270	2.307	2.233	2.434	883,355	2.3374	2.32%
2018-11-30	3.020	3.010	3.090	2.900	3.110	691,500	2,095,505	3.0304	2.248	2.240	2.300	2.159	2.315	929,034	2.2556	0.67%
2018-11-29	3.000	3.000	3.100	2.930	3.220	694,000	2,088,920	3.0100	2.233	2.233	2.307	2.181	2.397	932,393	2.2404	-0.33%
2018-11-28	3.010	3.010	3.030	2.890	3.200	695,500	2,120,905	3.0495	2.240	2.240	2.255	2.151	2.382	934,408	2.2698	0.33%
2018-11-27	3.000	3.000	3.050	2.950	3.240	716,500	2,178,035	3.0398	2.233	2.233	2.270	2.196	2.412	962,622	2.2626	-3.23%
2018-11-26	3.100	3.070	3.170	3.010	3.280	667,500	2,085,820	3.1248	2.307	2.285	2.359	2.240	2.441	896,790	2.3259	-2.52%
2018-11-23	3.180	3.170	3.390	3.050	3.440	663,500	2,100,140	3.1652	2.367	2.359	2.523	2.270	2.560	891,416	2.3560	1.60%
2018-11-22	3.130	2.850	3.130	3.070	3.150	684,000	2,125,465	3.1074	2.330	2.121	2.330	2.285	2.345	918,958	2.3129	1.62%
2018-11-21	3.080	3.040	3.100	2.960	3.120	682,000	2,079,995	3.0498	2.293	2.263	2.307	2.203	2.322	916,271	2.2701	1.65%
2018-11-20	3.030	3.030	3.070	2.960	3.260	683,000	2,098,810	3.0729	2.255	2.255	2.285	2.203	2.426	917,614	2.2872	0.33%
2018-11-19	3.020	2.970	3.040	2.910	3.070	692,000	2,073,140	2.9959	2.248	2.211	2.263	2.166	2.285	929,706	2.2299	-2.27%
2018-11-16	3.090	3.090	3.100	3.030	3.100	688,000	2,119,235	3.0803	2.300	2.300	2.307	2.255	2.307	924,332	2.2927	-0.96%
2018-11-15	3.120	3.120	3.190	3.080	3.350	674,000	2,131,010	3.1617	2.322	2.322	2.374	2.293	2.493	905,523	2.3533	0.65%
2018-11-14	3.100	3.100	3.360	3.010	3.100	665,500	2,031,305	3.0523	2.307	2.307	2.501	2.240	2.307	894,103	2.2719	0.32%
2018-11-13	3.090	3.060	3.100	3.000	3.180	662,500	2,051,505	3.0966	2.300	2.278	2.307	2.233	2.367	890,073	2.3049	-0.32%
2018-11-12	3.100	3.100	3.200	3.010	3.300	652,000	2,076,870	3.1854	2.307	2.307	2.382	2.240	2.456	875,966	2.3709	-4.91%
2018-11-09	3.260	3.250	3.300	3.220	3.450	652,000	2,141,530	3.2846	2.426	2.419	2.456	2.397	2.568	875,966	2.4448	2.19%
2018-11-08	3.190	3.180	3.200	3.110	3.210	718,500	2,278,145	3.1707	2.374	2.367	2.382	2.315	2.389	965,309	2.3600	2.57%
2018-11-07	3.110	3.110	3.150	2.990	3.140	724,000	2,233,240	3.0846	2.315	2.315	2.345	2.226	2.337	972,698	2.2959	4.01%
2018-11-06	2.990	2.940	3.020	2.940	3.100	678,500	2,037,870	3.0035	2.226	2.188	2.248	2.188	2.307	911,569	2.2356	-0.99%
2018-11-05	3.020	3.000	3.070	3.000	3.140	678,500	2,088,330	3.0779	2.248	2.233	2.285	2.233	2.337	911,569	2.2909	-2.89%
2018-11-02	3.110	3.050	3.110	3.000	3.150	766,500	2,387,250	3.1145	2.315	2.270	2.315	2.233	2.345	1,029,797	2.3182	3.32%
2018-11-01	3.010	2.920	3.010	2.960	3.070	781,000	2,366,490	3.0301	2.240	2.173	2.240	2.203	2.285	1,049,278	2.2554	3.44%
2018-10-31	2.910	2.900	2.990	2.880	3.130	802,500	2,375,160	2.9597	2.166	2.159	2.226	2.144	2.330	1,078,163	2.2030	1.04%
2018-10-30	2.880	2.860	2.900	2.800	2.960	822,500	2,363,790	2.8739	2.144	2.129	2.159	2.084	2.203	1,105,033	2.1391	-4.00%
2018-10-29	3.000	2.820	3.080	2.820	3.150	789,500	2,392,095	3.0299	2.233	2.099	2.293	2.099	2.345	1,060,698	2.2552	-2.60%
2018-10-26	3.080	3.070	3.190	3.040	3.190	776,500	2,411,875	3.1061	2.293	2.285	2.374	2.263	2.374	1,043,232	2.3119	-0.96%
2018-10-25	3.110	3.080	3.430	3.020	3.220	765,000	2,386,905	3.1201	2.315	2.293	2.553	2.248	2.397	1,027,782	2.3224	-1.27%
2018-10-24	3.150	3.150	3.280	3.110	3.600	707,000	2,284,430	3.2312	2.345	2.345	2.441	2.315	2.680	949,859	2.4050	-1.56%
2018-10-23	3.200	3.200	3.280	3.180	3.360	682,000	2,210,885	3.2418	2.382	2.382	2.441	2.367	2.501	916,271	2.4129	-1.54%
2018-10-22	3.250	3.250	3.300	3.010	3.400	573,000	1,865,050	3.2549	2.419	2.419	2.456	2.240	2.531	769,829	2.4227	8.70%
2018-10-19	2.990	2.990	3.030	2.980	3.070	774,000	2,346,880	3.0321	2.226	2.226	2.255	2.218	2.285	1,039,873	2.2569	-2.92%
2018-10-18	3.080	2.810	3.150	3.000	3.240	744,000	2,264,470	3.0436	2.293	2.092	2.345	2.233	2.412	999,568	2.2654	0.00%
2018-10-16	3.080	2.640	3.280	2.880	3.300	664,500	2,040,520	3.0708	2.293	1.965	2.441	2.144	2.456	892,760	2.2856	3.36%
2018-10-15	2.980	2.970	3.000	2.890	3.060	671,500	2,020,100	3.0083	2.218	2.211	2.233	2.151	2.278	902,164	2.2392	2.76%
2018-10-12	2.900	2.890	2.990	2.810	3.050	626,500	1,859,235	2.9677	2.159	2.151	2.226	2.092	2.270	841,706	2.2089	-3.01%
2018-10-11	2.990	2.990	3.050	2.890	3.190	605,000	1,862,805	3.0790	2.226	2.226	2.270	2.151	2.374	812,821	2.2918	-5.08%
2018-10-10	3.150	3.120	3.490	3.020	3.170	740,500	2,330,075	3.1466	2.345	2.322	2.598	2.248	2.359	994,866	2.3421	0.64%
2018-10-09	3.130	3.060	3.130	2.940	3.250	705,000	2,220,322	3.1494	2.330	2.278	2.330	2.188	2.419	947,172	2.3442	-3.69%
2018-10-08	3.250	3.190	3.250	3.180	3.510	744,500	2,435,890	3.2718	2.419	2.374	2.419	2.367	2.613	1,000,240	2.4353	-7.93%
2018-10-05	3.530	3.480	3.600	3.450	3.800	589,000	2,137,015	3.6282	2.627	2.590	2.680	2.568	2.828	791,325	2.7006	-6.86%
2018-10-04	3.790	3.510	3.790	3.480	3.840	601,500	2,273,145	3.7791	2.821	2.613	2.821	2.590	2.858	808,119	2.8129	-0.26%
2018-10-03	3.800	3.780	3.850	3.780	3.880	570,000	2,175,420	3.8165	2.828	2.814	2.866	2.814	2.888	765,798	2.8407	0.53%
2018-10-02	3.780	3.780	3.830	3.780	3.880	590,000	2,259,580	3.8298	2.814	2.814	2.851	2.814	2.888	792,668	2.8506	-2.07%
2018-09-28	3.860	3.780	3.860	3.780	3.860	1,081,000	4,099,125	3.7920	2.873	2.814	2.873	2.814	2.873	1,452,330	2.8224	2.12%
2018-09-27	3.780	3.750	3.800	3.750	3.850	551,000	2,104,830	3.8200	2.814	2.791	2.828	2.791	2.866	740,272	2.8433	0.80%
2018-09-26	3.750	3.750	3.820	3.650	3.820	2,223,500	8,369,333	3.7640	2.791	2.791	2.843	2.717	2.843	2,987,285	2.8017	-0.79%
2018-09-24	3.780	3.750	3.790	3.640	3.800	1,316,500	4,950,865	3.7606	2.814	2.791	2.821	2.709	2.828	1,768,725	2.7991	-0.53%
2018-09-21	3.800	3.750	3.800	3.650	3.860	1,633,000	6,275,815	3.8431	2.828	2.791	2.828	2.717	2.873	2,193,945	2.8605	-0.78%
2018-09-20	3.830	3.830	3.840	3.790	3.860	628,000	2,404,975	3.8296	2.851	2.851	2.858	2.821	2.873	843,722	2.8504	1.86%
2018-09-19	3.760	3.760	3.800	3.750	3.820	752,500	2,847,905	3.7846	2.799	2.799	2.828	2.791	2.843	1,010,988	2.8170	-0.53%
2018-09-18	3.780	3.780	3.790	3.750	3.910	653,500	2,495,550	3.8187	2.814	2.814	2.821	2.791	2.910	877,981	2.8424	-2.33%
2018-09-17	3.870	3.870	3.920	3.760	3.900	576,500	2,237,355	3.8809	2.881	2.881	2.918	2.799	2.903	774,531	2.8887	1.31%
2018-09-14	3.820	3.800	3.850	3.790	4.000	616,500	2,372,410	3.8482	2.843	2.828	2.866	2.821	2.977	828,271	2.8643	0.26%
2018-09-13	3.810	3.810	3.850	3.720	3.900	677,500	2,603,175	3.8423	2.836	2.836	2.866	2.769	2.903	910,225	2.8599	0.00%
2018-09-12	3.810	3.810	3.900	3.720	3.920	685,500	2,653,535	3.8709	2.836	2.836	2.903	2.769	2.918	920,973	2.8812	-1.55%
2018-09-11	3.870	3.790	3.990	3.720	3.900	513,000	1,954,460	3.8099	2.881	2.821	2.970	2.769	2.903	689,218	2.8358	0.26%
2018-09-10	3.860	3.800	3.860	3.700	4.020	668,500	2,557,695	3.8260	2.873	2.828	2.873	2.754	2.992	898,134	2.8478	0.00%
2018-09-07	3.860	3.850	3.870	3.610	3.920	840,500	3,189,937	3.7953	2.873	2.866	2.881	2.687	2.918	1,129,217	2.8249	3.49%
2018-09-06	3.730	3.730	3.750	3.700	3.890	746,500	2,829,362	3.7902	2.776	2.776	2.791	2.754	2.895	1,002,927	2.8211	-1.84%
2018-09-05	3.800	3.800	3.860	3.750	3.900	620,500	2,399,710	3.8674	2.828	2.828	2.873	2.791	2.903	833,645	2.8786	-2.06%
2018-09-04	3.880	3.870	3.930	3.860	3.920	14,500	56,590	3.9028	2.888	2.881	2.925	2.873	2.918	19,481	2.9049	0.52%
2018-09-03	3.860	3.630	3.880	3.860	3.880	1,000	3,870	3.8700	2.873	2.702	2.888	2.873	2.888	1,344	2.8805	-0.77%
2018-08-31	3.890	3.890	3.910	3.810	3.930	626,000	2,441,980	3.9009	2.895	2.895	2.910	2.836	2.925	841,035	2.9035	-0.51%
2018-08-30	3.910	3.910	3.940	3.880	3.950	557,500	2,188,015	3.9247	2.910	2.910	2.933	2.888	2.940	749,004	2.9212	0.51%
2018-08-29	3.890	3.900	3.930	3.820	4.040	554,500	2,173,812	3.9203	2.895	2.903	2.925	2.843	3.007	744,974	2.9180	-2.51%
2018-08-28	3.990	3.990	4.000	3.890	4.180	1,028,000	4,116,655	4.0045	2.970	2.970	2.977	2.895	3.111	1,381,124	2.9807	2.31%
2018-08-27	3.900	3.800	3.900	3.760	4.300	726,000	2,845,770	3.9198	2.903	2.828	2.903	2.799	3.201	975,385	2.9176	-2.50%
2018-08-24	4.000	4.000	4.010	3.900	4.080	1,186,000	4,721,305	3.9809	2.977	2.977	2.985	2.903	3.037	1,593,398	2.9630	-1.23%
2018-08-23	4.050	4.050	4.070	3.850	4.060	2,159,500	8,633,132	3.9977	3.015	3.015	3.029	2.866	3.022	2,901,301	2.9756	3.05%
2018-08-22	3.930	3.920	3.940	3.900	4.120	2,171,500	8,601,168	3.9609	2.925	2.918	2.933	2.903	3.067	2,917,423	2.9482	0.51%
2018-08-21	3.910	3.900	3.930	3.600	3.950	505,000	1,952,073	3.8655	2.910	2.903	2.925	2.680	2.940	678,470	2.8772	10.14%
2018-08-20	3.550	3.500	3.550	3.430	3.550	84,500	293,787	3.4768	2.642	2.605	2.642	2.553	2.642	113,526	2.5878	2.01%
2018-08-17	3.480	3.440	3.480	3.420	3.510	528,500	1,846,170	3.4932	2.590	2.560	2.590	2.546	2.613	710,043	2.6001	-0.57%
2018-08-16	3.500	3.500	3.520	3.190	3.600	1,294,000	4,380,339	3.3851	2.605	2.605	2.620	2.374	2.680	1,738,496	2.5196	-5.91%
2018-08-15	3.720	3.600	3.720	3.420	3.720	145,500	516,715	3.5513	2.769	2.680	2.769	2.546	2.769	195,480	2.6433	-0.27%
2018-08-14	3.730	3.650	3.730	3.620	3.780	6,500	23,705	3.6469	2.776	2.717	2.776	2.694	2.814	8,733	2.7145	2.75%
2018-08-13	3.630	3.630	3.790	3.620	3.670	8,500	30,825	3.6265	2.702	2.702	2.821	2.694	2.732	11,420	2.6993	0.28%
2018-08-10	3.620	3.620	3.650	3.620	3.620	500	1,810	3.6200	2.694	2.694	2.717	2.694	2.694	672	2.6944	-3.21%
2018-08-09	3.740	3.700	3.740	3.600	3.740	33,000	122,150	3.7015	2.784	2.754	2.784	2.680	2.784	44,336	2.7551	-1.58%
2018-08-08	3.800	3.780	3.800	3.700	3.850	6,500	24,550	3.7769	2.828	2.814	2.828	2.754	2.866	8,733	2.8112	-1.30%
2018-08-07	3.850	3.780	3.850	3.680	3.890	756,500	2,853,540	3.7720	2.866	2.814	2.866	2.739	2.895	1,016,362	2.8076	2.12%
2018-08-06	3.770	3.740	3.770	3.600	3.870	298,000	1,124,190	3.7724	2.806	2.784	2.806	2.680	2.881	400,365	2.8079	1.34%
2018-08-03	3.720	3.520	3.720	3.720	3.830	48,000	180,580	3.7621	2.769	2.620	2.769	2.769	2.851	64,488	2.8002	-4.37%
2018-08-02	3.890	3.880	3.900	3.700	3.920	131,500	507,875	3.8622	2.895	2.888	2.903	2.754	2.918	176,671	2.8747	-1.02%
2018-08-01	3.930	3.920	3.940	3.900	3.990	1,296,000	5,125,429	3.9548	2.925	2.918	2.933	2.903	2.970	1,741,183	2.9436	-1.01%
2018-07-31	3.970	3.940	3.980	3.870	4.000	648,000	2,564,712	3.9579	2.955	2.933	2.962	2.881	2.977	870,592	2.9459	0.51%
2018-07-30	3.950	3.950	3.960	3.890	3.970	1,483,000	5,869,945	3.9582	2.940	2.940	2.948	2.895	2.955	1,992,419	2.9461	0.00%
2018-07-27	3.950	3.940	3.990	3.910	4.050	180,500	715,130	3.9619	2.940	2.933	2.970	2.910	3.015	242,503	2.9490	-1.25%
2018-07-26	4.000	3.990	4.000	3.920	4.140	10,635,830	42,729,801	4.0175	2.977	2.970	2.977	2.918	3.081	14,289,298	2.9903	2.56%
2018-07-25	3.900	3.890	3.910	3.890	4.100	2,506,500	9,810,082	3.9139	2.903	2.895	2.910	2.895	3.052	3,367,497	2.9132	0.00%
2018-07-24	3.900	3.900	3.940	3.860	3.950	1,899,000	7,429,570	3.9124	2.903	2.903	2.933	2.873	2.940	2,551,317	2.9121	-1.76%
2018-07-23	3.970	3.900	3.950	3.900	4.050	1,676,500	6,652,640	3.9682	2.955	2.903	2.940	2.903	3.015	2,252,387	2.9536	-2.70%
2018-07-20	4.080	4.080	4.090	3.930	4.210	1,684,500	6,838,900	4.0599	3.037	3.037	3.044	2.925	3.134	2,263,135	3.0219	-4.00%
2018-07-19	4.250	4.210	4.250	4.150	4.370	2,481,500	10,612,615	4.2767	3.163	3.134	3.163	3.089	3.253	3,333,909	3.1832	-1.16%
2018-07-18	4.300	4.290	4.350	4.200	4.380	1,030,000	4,435,545	4.3064	3.201	3.193	3.238	3.126	3.260	1,383,811	3.2053	-1.83%
2018-07-17	4.380	4.370	4.380	4.320	4.550	2,416,500	10,724,695	4.4381	3.260	3.253	3.260	3.215	3.387	3,246,582	3.3034	0.46%
2018-07-16	4.360	4.360	4.390	4.100	4.450	3,539,500	15,382,680	4.3460	3.245	3.245	3.268	3.052	3.312	4,755,338	3.2348	0.93%
2018-07-13	4.320	4.300	4.310	4.200	4.610	6,544,500	28,393,480	4.3385	3.215	3.201	3.208	3.126	3.431	8,792,573	3.2293	-4.85%
2018-07-12	4.540	4.510	4.520	4.510	4.900	30,959,500	147,124,685	4.7522	3.379	3.357	3.364	3.357	3.647	41,594,265	3.5371