Prices and Webb-site Total Returns

Soho Holly Futures Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03678	2015-12-30			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
2026-09-29	2.125	2.125	2.135	2.100	2.140	1,570,000	3,337,035	2.1255	2.125	2.125	2.135	2.100	2.140	1,570,000	2.1255	1.19%
2026-09-28	2.100	2.095	2.100	2.100	2.190	2,968,000	6,303,805	2.1239	2.100	2.095	2.100	2.100	2.190	2,968,000	2.1239	-2.78%
2026-09-25	2.160	2.135	2.250	-	-	0	0	-	2.160	2.135	2.250	-	-	0	-	0.00%
2026-09-24	2.160	2.160	2.165	2.145	2.185	1,918,000	4,139,180	2.1581	2.160	2.160	2.165	2.145	2.185	1,918,000	2.1581	-1.14%
2026-09-23	2.185	2.185	2.190	2.170	2.225	2,662,000	5,829,670	2.1900	2.185	2.185	2.190	2.170	2.225	2,662,000	2.1900	-1.35%
2026-09-22	2.215	2.205	2.215	2.190	2.230	3,765,000	8,326,055	2.2114	2.215	2.205	2.215	2.190	2.230	3,765,000	2.2114	0.68%
2026-09-21	2.200	2.195	2.200	2.155	2.230	5,565,000	12,210,145	2.1941	2.200	2.195	2.200	2.155	2.230	5,565,000	2.1941	2.56%
2026-09-18	2.145	2.145	2.150	2.135	2.155	1,658,000	3,559,845	2.1471	2.145	2.145	2.150	2.135	2.155	1,658,000	2.1471	0.70%
2026-09-17	2.130	2.130	2.135	2.115	2.175	1,983,000	4,221,470	2.1288	2.130	2.130	2.135	2.115	2.175	1,983,000	2.1288	-1.16%
2026-09-16	2.155	2.155	2.160	2.040	2.185	6,424,000	13,740,055	2.1389	2.155	2.155	2.160	2.040	2.185	6,424,000	2.1389	1.89%
2026-09-15	2.115	2.105	2.115	2.100	2.185	3,177,000	6,767,595	2.1302	2.115	2.105	2.115	2.100	2.185	3,177,000	2.1302	-2.31%
2026-09-14	2.165	2.165	2.175	2.165	2.200	1,753,000	3,819,530	2.1789	2.165	2.165	2.175	2.165	2.200	1,753,000	2.1789	-1.81%
2026-09-11	2.205	2.205	2.210	2.160	2.265	6,270,000	13,741,155	2.1916	2.205	2.205	2.210	2.160	2.265	6,270,000	2.1916	-3.29%
2026-09-10	2.280	2.280	2.285	2.245	2.295	2,556,000	5,808,895	2.2727	2.280	2.280	2.285	2.245	2.295	2,556,000	2.2727	0.44%
2026-09-09	2.270	2.270	2.275	2.260	2.300	1,848,000	4,205,705	2.2758	2.270	2.270	2.275	2.260	2.300	1,848,000	2.2758	-1.09%
2026-09-08	2.295	2.295	2.300	2.275	2.340	4,917,000	11,354,485	2.3092	2.295	2.295	2.300	2.275	2.340	4,917,000	2.3092	0.88%
2026-09-07	2.275	2.275	2.280	2.270	2.345	2,869,000	6,582,495	2.2944	2.275	2.275	2.280	2.270	2.345	2,869,000	2.2944	-1.30%
2026-09-04	2.305	2.300	2.310	2.270	2.335	4,964,000	11,458,485	2.3083	2.305	2.300	2.310	2.270	2.335	4,964,000	2.3083	2.44%
2026-09-03	2.250	2.245	2.250	2.240	2.350	7,468,000	17,150,700	2.2966	2.250	2.245	2.250	2.240	2.350	7,468,000	2.2966	0.00%
2026-09-02	2.250	2.250	2.255	2.225	2.330	4,463,000	10,040,885	2.2498	2.250	2.250	2.255	2.225	2.330	4,463,000	2.2498	-3.02%
2026-09-01	2.320	2.305	2.325	2.240	2.380	10,789,000	25,037,835	2.3207	2.320	2.305	2.325	2.240	2.380	10,789,000	2.3207	3.57%
2026-08-31	2.240	2.230	2.240	2.190	2.260	3,197,000	7,089,820	2.2176	2.240	2.230	2.240	2.190	2.260	3,197,000	2.2176	-1.75%
2026-08-28	2.280	2.270	2.280	2.255	2.305	3,730,000	8,502,645	2.2795	2.280	2.270	2.280	2.255	2.305	3,730,000	2.2795	-0.22%
2026-08-27	2.285	2.285	2.295	2.255	2.310	6,277,000	14,357,790	2.2874	2.285	2.285	2.295	2.255	2.310	6,277,000	2.2874	1.33%
2026-08-26	2.255	2.255	2.275	2.205	2.315	10,438,000	23,736,145	2.2740	2.255	2.255	2.275	2.205	2.315	10,438,000	2.2740	2.04%
2026-08-25	2.210	2.210	2.220	2.185	2.235	3,262,000	7,230,935	2.2167	2.210	2.210	2.220	2.185	2.235	3,262,000	2.2167	1.14%
2026-08-24	2.185	2.185	2.190	2.160	2.250	4,533,000	10,003,870	2.2069	2.185	2.185	2.190	2.160	2.250	4,533,000	2.2069	-0.68%
2026-08-21	2.200	2.195	2.200	2.185	2.215	4,033,000	8,877,320	2.2012	2.200	2.195	2.200	2.185	2.215	4,033,000	2.2012	0.69%
2026-08-20	2.185	2.185	2.190	2.180	2.225	3,294,000	7,254,060	2.2022	2.185	2.185	2.190	2.180	2.225	3,294,000	2.2022	0.46%
2026-08-19	2.175	2.175	2.180	2.145	2.245	5,409,000	11,803,250	2.1822	2.175	2.175	2.180	2.145	2.245	5,409,000	2.1822	-2.68%
2026-08-18	2.235	2.235	2.240	2.230	2.270	3,405,000	7,635,730	2.2425	2.235	2.235	2.240	2.230	2.270	3,405,000	2.2425	-1.97%
2026-08-17	2.280	2.280	2.285	2.275	2.300	1,732,000	3,961,125	2.2870	2.280	2.280	2.285	2.275	2.300	1,732,000	2.2870	-0.44%
2026-08-14	2.290	2.285	2.290	2.245	2.370	3,953,000	9,062,140	2.2925	2.290	2.285	2.290	2.245	2.370	3,953,000	2.2925	0.00%
2026-08-13	2.290	2.285	2.290	2.265	2.330	3,394,000	7,785,010	2.2938	2.290	2.285	2.290	2.265	2.330	3,394,000	2.2938	-0.43%
2026-08-12	2.300	2.300	2.305	2.255	2.325	2,708,000	6,187,750	2.2850	2.300	2.300	2.305	2.255	2.325	2,708,000	2.2850	1.55%
2026-08-11	2.265	2.265	2.275	2.260	2.310	2,087,000	4,757,335	2.2795	2.265	2.265	2.275	2.260	2.310	2,087,000	2.2795	-1.31%
2026-08-10	2.295	2.290	2.295	2.250	2.340	6,916,060	15,969,859	2.3091	2.295	2.290	2.295	2.250	2.340	6,916,060	2.3091	2.68%
2026-08-07	2.235	2.235	2.245	2.205	2.245	2,456,000	5,460,720	2.2234	2.235	2.235	2.245	2.205	2.245	2,456,000	2.2234	0.22%
2026-08-06	2.230	2.225	2.230	2.200	2.260	3,084,000	6,851,610	2.2217	2.230	2.225	2.230	2.200	2.260	3,084,000	2.2217	-1.33%
2026-08-05	2.260	2.255	2.260	2.255	2.290	3,338,000	7,567,435	2.2671	2.260	2.255	2.260	2.255	2.290	3,338,000	2.2671	0.22%
2026-08-04	2.255	2.240	2.255	2.225	2.295	3,953,000	8,864,015	2.2424	2.255	2.240	2.255	2.225	2.295	3,953,000	2.2424	-1.10%
2026-08-03	2.280	2.260	2.280	2.190	2.290	4,608,000	10,330,890	2.2419	2.280	2.260	2.280	2.190	2.290	4,608,000	2.2419	3.64%
2026-07-31	2.200	2.200	2.220	2.190	2.240	3,414,000	7,564,990	2.2159	2.200	2.200	2.220	2.190	2.240	3,414,000	2.2159	0.00%
2026-07-30	2.200	2.180	2.200	2.170	2.220	5,444,000	11,921,370	2.1898	2.200	2.180	2.200	2.170	2.220	5,444,000	2.1898	0.46%
2026-07-29	2.190	2.190	2.200	2.150	2.210	6,320,000	13,743,885	2.1747	2.190	2.190	2.200	2.150	2.210	6,320,000	2.1747	2.34%
2026-07-28	2.140	2.130	2.140	2.110	2.190	3,215,000	6,873,350	2.1379	2.140	2.130	2.140	2.110	2.190	3,215,000	2.1379	-0.93%
2026-07-27	2.160	2.160	2.180	2.110	2.170	3,507,000	7,527,740	2.1465	2.160	2.160	2.180	2.110	2.170	3,507,000	2.1465	2.37%
2026-07-24	2.110	2.100	2.110	2.100	2.170	4,089,000	8,685,050	2.1240	2.110	2.100	2.110	2.100	2.170	4,089,000	2.1240	-3.21%
2026-07-23	2.180	2.180	2.190	2.120	2.210	3,382,000	7,369,080	2.1789	2.180	2.180	2.190	2.120	2.210	3,382,000	2.1789	1.87%
2026-07-22	2.140	2.130	2.140	2.130	2.230	6,378,000	13,911,755	2.1812	2.140	2.130	2.140	2.130	2.230	6,378,000	2.1812	-1.38%
2026-07-21	2.170	2.170	2.180	2.120	2.200	6,744,000	14,589,710	2.1634	2.170	2.170	2.180	2.120	2.200	6,744,000	2.1634	2.36%
2026-07-20	2.120	2.120	2.130	2.070	2.200	7,998,000	17,115,036	2.1399	2.120	2.120	2.130	2.070	2.200	7,998,000	2.1399	3.41%
2026-07-17	2.050	2.050	2.080	2.040	2.150	9,327,000	19,465,260	2.0870	2.050	2.050	2.080	2.040	2.150	9,327,000	2.0870	-2.84%
2026-07-16	2.110	2.110	2.120	2.060	2.130	6,473,000	13,607,360	2.1022	2.110	2.110	2.120	2.060	2.130	6,473,000	2.1022	0.96%
2026-07-15	2.090	2.090	2.100	2.080	2.140	9,519,000	20,071,060	2.1085	2.090	2.090	2.100	2.080	2.140	9,519,000	2.1085	0.48%
2026-07-14	2.080	2.070	2.080	2.040	2.100	4,658,000	9,642,370	2.0701	2.080	2.070	2.080	2.040	2.100	4,658,000	2.0701	0.48%
2026-07-13	2.070	2.070	2.080	2.020	2.200	10,217,000	21,347,390	2.0894	2.070	2.070	2.080	2.020	2.200	10,217,000	2.0894	-5.91%
2026-07-10	2.200	2.190	2.200	2.170	2.270	6,950,000	15,493,310	2.2293	2.200	2.190	2.200	2.170	2.270	6,950,000	2.2293	-1.14%
2026-07-09	2.230	2.230	2.250	2.190	2.270	4,413,000	9,820,230	2.2253	2.225	2.225	2.245	2.185	2.265	4,422,122	2.2207	-0.45%
2026-07-08	2.240	2.240	2.250	2.220	2.260	3,068,000	6,866,330	2.2380	2.235	2.235	2.245	2.215	2.255	3,074,342	2.2334	0.90%
2026-07-07	2.220	2.220	2.230	2.210	2.350	4,497,000	10,177,750	2.2632	2.215	2.215	2.225	2.205	2.345	4,506,295	2.2586	-4.31%
2026-07-06	2.320	2.320	2.330	2.310	2.420	4,496,000	10,539,910	2.3443	2.315	2.315	2.325	2.305	2.415	4,505,293	2.3395	-2.11%
2026-07-03	2.370	2.360	2.370	2.300	2.370	4,210,000	9,879,277	2.3466	2.365	2.355	2.365	2.295	2.365	4,218,702	2.3418	3.49%
2026-07-02	2.290	2.290	2.300	2.280	2.400	5,284,000	12,406,640	2.3480	2.285	2.285	2.295	2.275	2.395	5,294,922	2.3431	-0.43%
2026-06-30	2.300	2.300	2.320	2.190	2.340	5,910,000	13,474,420	2.2799	2.295	2.295	2.315	2.185	2.335	5,922,216	2.2752	2.68%
2026-06-29	2.240	2.240	2.260	2.240	2.310	4,599,000	10,452,270	2.2727	2.235	2.235	2.255	2.235	2.305	4,608,506	2.2680	-0.88%
2026-06-26	2.260	2.260	2.270	2.230	2.480	7,899,000	18,187,340	2.3025	2.255	2.255	2.265	2.225	2.475	7,915,328	2.2977	-6.61%
2026-06-25	2.420	2.420	2.440	2.300	2.480	13,027,000	31,361,290	2.4074	2.415	2.415	2.435	2.295	2.475	13,053,927	2.4024	0.41%
2026-06-24	2.410	2.400	2.410	2.400	2.610	10,669,000	26,276,530	2.4629	2.405	2.395	2.405	2.395	2.605	10,691,053	2.4578	-5.86%
2026-06-23	2.560	2.560	2.570	2.530	2.740	15,408,000	40,543,120	2.6313	2.555	2.555	2.565	2.525	2.734	15,439,849	2.6259	-1.54%
2026-06-22	2.600	2.600	2.610	2.330	2.640	25,972,000	65,896,190	2.5372	2.595	2.595	2.605	2.325	2.635	26,025,685	2.5320	9.24%
2026-06-18	2.380	2.380	2.390	2.370	2.500	4,973,000	12,068,924	2.4269	2.375	2.375	2.385	2.365	2.495	4,983,279	2.4219	-4.42%
2026-06-17	2.490	2.490	2.520	2.460	2.580	7,857,000	19,787,040	2.5184	2.485	2.485	2.515	2.455	2.575	7,873,241	2.5132	-1.97%
2026-06-16	2.540	2.530	2.550	2.480	2.590	9,651,000	24,416,840	2.5300	2.535	2.525	2.545	2.475	2.585	9,670,949	2.5248	0.00%
2026-06-15	2.540	2.540	2.550	2.460	2.810	46,764,000	123,973,060	2.6510	2.535	2.535	2.545	2.455	2.804	46,860,663	2.6456	4.96%
2026-06-12	2.420	2.410	2.420	2.260	2.590	29,373,000	72,268,870	2.4604	2.415	2.405	2.415	2.255	2.585	29,433,715	2.4553	6.61%
2026-06-11	2.270	2.260	2.270	2.220	2.350	3,636,000	8,256,170	2.2707	2.265	2.255	2.265	2.215	2.345	3,643,516	2.2660	-1.30%
2026-06-10	2.300	2.280	2.300	2.220	2.330	6,792,202	15,414,335	2.2694	2.295	2.275	2.295	2.215	2.325	6,806,242	2.2647	0.88%
2026-06-09	2.280	2.270	2.280	2.200	2.290	2,592,000	5,855,130	2.2589	2.275	2.265	2.275	2.195	2.285	2,597,358	2.2543	1.33%
2026-06-08	2.250	2.250	2.270	2.230	2.330	3,008,598	6,799,691	2.2601	2.245	2.245	2.265	2.225	2.325	3,014,817	2.2554	-3.02%
2026-06-05	2.320	2.310	2.320	2.300	2.370	2,560,000	5,971,585	2.3327	2.315	2.305	2.315	2.295	2.365	2,565,292	2.3278	-0.43%
2026-06-04	2.330	2.330	2.340	2.310	2.430	2,535,000	5,929,950	2.3392	2.325	2.325	2.335	2.305	2.425	2,540,240	2.3344	-2.92%
2026-06-03	2.400	2.390	2.400	2.370	2.470	3,563,000	8,598,600	2.4133	2.395	2.385	2.395	2.365	2.465	3,570,365	2.4083	-1.64%
2026-06-02	2.440	2.440	2.450	2.400	2.480	3,938,000	9,615,329	2.4417	2.435	2.435	2.445	2.395	2.475	3,946,140	2.4366	0.00%
2026-06-01	2.440	2.440	2.450	2.380	2.490	3,090,000	7,566,348	2.4487	2.435	2.435	2.445	2.375	2.485	3,096,387	2.4436	2.09%
2026-05-29	2.390	2.390	2.410	2.370	2.470	7,192,000	17,395,862	2.4188	2.385	2.385	2.405	2.365	2.465	7,206,866	2.4138	2.14%
2026-05-28	2.340	2.340	2.360	2.320	2.460	5,670,035	13,362,917	2.3568	2.335	2.335	2.355	2.315	2.455	5,681,755	2.3519	-3.70%
2026-05-27	2.430	2.430	2.460	2.430	2.590	6,126,000	15,262,520	2.4914	2.425	2.425	2.455	2.425	2.585	6,138,663	2.4863	-4.33%
2026-05-26	2.540	2.540	2.550	2.540	2.690	5,924,000	15,364,791	2.5937	2.535	2.535	2.545	2.535	2.684	5,936,245	2.5883	-3.42%
2026-05-22	2.630	2.630	2.640	2.620	2.670	2,748,000	7,264,300	2.6435	2.625	2.625	2.635	2.615	2.664	2,753,680	2.6380	0.00%
2026-05-21	2.630	2.630	2.640	2.620	2.830	11,977,000	32,742,130	2.7338	2.625	2.625	2.635	2.615	2.824	12,001,757	2.7281	-0.38%
2026-05-20	2.640	2.640	2.650	2.630	2.780	5,399,000	14,391,209	2.6655	2.635	2.635	2.645	2.625	2.774	5,410,160	2.6600	-4.00%
2026-05-19	2.750	2.750	2.760	2.710	2.790	5,331,465	14,647,429	2.7474	2.744	2.744	2.754	2.704	2.784	5,342,485	2.7417	0.73%
2026-05-18	2.730	2.720	2.730	2.710	2.800	4,872,000	13,374,290	2.7451	2.724	2.714	2.724	2.704	2.794	4,882,071	2.7395	-0.73%
2026-05-15	2.750	2.750	2.770	2.720	2.930	6,889,000	19,158,140	2.7810	2.744	2.744	2.764	2.714	2.924	6,903,240	2.7752	-4.18%
2026-05-14	2.870	2.870	2.880	2.850	3.100	17,525,000	52,541,920	2.9981	2.864	2.864	2.874	2.844	3.094	17,561,225	2.9919	-4.65%
2026-05-13	3.010	3.000	3.010	2.860	3.020	15,963,000	47,220,770	2.9581	3.004	2.994	3.004	2.854	3.014	15,995,996	2.9520	3.08%
2026-05-12	2.920	2.910	2.920	2.900	2.990	3,526,000	10,360,420	2.9383	2.914	2.904	2.914	2.894	2.984	3,533,288	2.9322	-1.35%
2026-05-11	2.960	2.950	2.960	2.800	2.990	11,006,000	32,102,640	2.9168	2.954	2.944	2.954	2.794	2.984	11,028,750	2.9108	3.86%
2026-05-08	2.850	2.850	2.860	2.820	2.880	4,639,000	13,228,350	2.8516	2.844	2.844	2.854	2.814	2.874	4,648,589	2.8457	0.35%
2026-05-07	2.840	2.830	2.840	2.830	2.900	3,876,000	11,073,796	2.8570	2.834	2.824	2.834	2.824	2.894	3,884,012	2.8511	0.00%
2026-05-06	2.840	2.840	2.860	2.800	2.910	5,723,000	16,302,470	2.8486	2.834	2.834	2.854	2.794	2.904	5,734,830	2.8427	-0.70%
2026-05-05	2.860	2.840	2.890	2.790	2.860	398,000	1,129,900	2.8389	2.854	2.834	2.884	2.784	2.854	398,823	2.8331	-1.38%
2026-05-04	2.900	2.870	2.900	2.860	2.940	408,000	1,181,090	2.8948	2.894	2.864	2.894	2.854	2.934	408,843	2.8889	0.69%
2026-04-30	2.880	2.870	2.880	2.820	2.980	11,542,000	33,410,120	2.8947	2.874	2.864	2.874	2.814	2.974	11,565,858	2.8887	2.49%
2026-04-29	2.810	2.810	2.840	2.790	2.950	19,477,000	55,829,410	2.8664	2.804	2.804	2.834	2.784	2.944	19,517,260	2.8605	3.69%
2026-04-28	2.710	2.700	2.710	2.680	2.750	4,262,000	11,533,830	2.7062	2.704	2.694	2.704	2.674	2.744	4,270,810	2.7006	0.74%
2026-04-27	2.690	2.690	2.700	2.660	2.710	1,311,000	3,522,200	2.6867	2.684	2.684	2.694	2.655	2.704	1,313,710	2.6811	0.75%
2026-04-24	2.670	2.670	2.690	2.660	2.710	2,415,000	6,463,270	2.6763	2.664	2.664	2.684	2.655	2.704	2,419,992	2.6708	-1.11%
2026-04-23	2.700	2.700	2.710	2.700	2.760	3,014,000	8,184,350	2.7154	2.694	2.694	2.704	2.694	2.754	3,020,230	2.7098	-2.17%
2026-04-22	2.760	2.750	2.760	2.730	2.830	4,460,000	12,396,280	2.7794	2.754	2.744	2.754	2.724	2.824	4,469,219	2.7737	-0.36%
2026-04-21	2.770	2.770	2.790	2.760	2.810	2,242,000	6,238,720	2.7827	2.764	2.764	2.784	2.754	2.804	2,246,634	2.7769	-1.42%
2026-04-20	2.810	2.810	2.820	2.790	2.830	1,621,000	4,553,520	2.8091	2.804	2.804	2.814	2.784	2.824	1,624,351	2.8033	0.72%
2026-04-17	2.790	2.790	2.800	2.780	2.870	2,215,000	6,225,530	2.8106	2.784	2.784	2.794	2.774	2.864	2,219,579	2.8048	-1.76%
2026-04-16	2.840	2.840	2.850	2.830	2.890	3,702,000	10,574,430	2.8564	2.834	2.834	2.844	2.824	2.884	3,709,652	2.8505	0.00%
2026-04-15	2.840	2.840	2.850	2.830	2.940	3,756,000	10,734,040	2.8578	2.834	2.834	2.844	2.824	2.934	3,763,764	2.8519	-1.39%
2026-04-14	2.880	2.870	2.880	2.820	2.900	4,135,000	11,841,170	2.8636	2.874	2.864	2.874	2.814	2.894	4,143,547	2.8577	1.41%
2026-04-13	2.840	2.840	2.860	2.830	2.910	5,321,000	15,188,070	2.8544	2.834	2.834	2.854	2.824	2.904	5,331,999	2.8485	-1.39%
2026-04-10	2.880	2.870	2.880	2.820	3.050	27,840,000	82,286,870	2.9557	2.874	2.864	2.874	2.814	3.044	27,897,547	2.9496	3.23%
2026-04-09	2.790	2.790	2.800	2.780	2.850	3,031,000	8,515,340	2.8094	2.784	2.784	2.794	2.774	2.844	3,037,265	2.8036	-2.11%
2026-04-08	2.850	2.850	2.860	2.720	2.930	19,048,000	53,519,920	2.8097	2.844	2.844	2.854	2.714	2.924	19,087,373	2.8039	7.95%
2026-04-02	2.640	2.640	2.650	2.620	2.750	8,798,000	23,415,900	2.6615	2.635	2.635	2.645	2.615	2.744	8,816,186	2.6560	-3.65%
2026-04-01	2.740	2.740	2.760	2.700	2.920	11,834,250	32,627,315	2.7570	2.734	2.734	2.754	2.694	2.914	11,858,712	2.7513	-3.86%
2026-03-31	2.850	2.850	2.870	2.840	3.020	6,414,000	18,690,300	2.9140	2.844	2.844	2.864	2.834	3.014	6,427,258	2.9080	-4.36%
2026-03-30	2.980	2.980	3.000	2.910	3.020	5,387,000	15,996,760	2.9695	2.974	2.974	2.994	2.904	3.014	5,398,135	2.9634	-1.97%
2026-03-27	3.040	3.030	3.040	3.010	3.090	6,453,000	19,700,955	3.0530	3.034	3.024	3.034	3.004	3.084	6,466,339	3.0467	1.00%
2026-03-26	3.010	3.010	3.020	3.010	3.170	6,212,000	19,067,950	3.0695	3.004	3.004	3.014	3.004	3.163	6,224,840	3.0632	-4.75%
2026-03-25	3.160	3.150	3.160	3.140	3.210	6,220,000	19,743,060	3.1741	3.153	3.144	3.153	3.134	3.203	6,232,857	3.1676	0.32%
2026-03-24	3.150	3.140	3.160	3.100	3.240	8,853,000	28,151,260	3.1799	3.144	3.134	3.153	3.094	3.233	8,871,300	3.1733	0.64%
2026-03-23	3.130	3.120	3.130	3.090	3.280	9,438,000	29,920,240	3.1702	3.124	3.114	3.124	3.084	3.273	9,457,509	3.1636	-3.10%
2026-03-20	3.230	3.230	3.240	3.220	3.360	8,424,000	27,531,490	3.2682	3.223	3.223	3.233	3.213	3.353	8,441,413	3.2615	-2.42%
2026-03-19	3.310	3.310	3.330	3.250	3.420	17,646,000	58,921,970	3.3391	3.303	3.303	3.323	3.243	3.413	17,682,475	3.3322	-0.30%
2026-03-18	3.320	3.320	3.330	3.260	3.350	8,561,000	28,251,960	3.3001	3.313	3.313	3.323	3.253	3.343	8,578,696	3.2933	-0.30%
2026-03-17	3.330	3.320	3.330	3.240	3.510	33,942,000	115,523,740	3.4036	3.323	3.313	3.323	3.233	3.503	34,012,160	3.3965	2.78%
2026-03-16	3.240	3.240	3.250	3.210	3.270	6,540,000	21,140,250	3.2325	3.233	3.233	3.243	3.203	3.263	6,553,518	3.2258	0.62%
2026-03-13	3.220	3.220	3.230	3.190	3.320	9,476,000	30,861,110	3.2568	3.213	3.213	3.223	3.183	3.313	9,495,587	3.2500	-3.01%
2026-03-12	3.320	3.320	3.330	3.250	3.430	21,672,000	72,633,850	3.3515	3.313	3.313	3.323	3.243	3.423	21,716,797	3.3446	2.47%
2026-03-11	3.240	3.230	3.240	3.220	3.320	7,616,000	24,755,320	3.2504	3.233	3.223	3.233	3.213	3.313	7,631,743	3.2437	-0.92%
2026-03-10	3.270	3.270	3.280	3.260	3.410	9,060,000	29,983,080	3.3094	3.263	3.263	3.273	3.253	3.403	9,078,727	3.3026	-0.61%
2026-03-09	3.290	3.290	3.300	3.240	3.360	17,247,000	56,887,180	3.2984	3.283	3.283	3.293	3.233	3.353	17,282,650	3.2916	-2.95%
2026-03-06	3.390	3.390	3.400	3.260	3.670	97,688,250	344,322,090	3.5247	3.383	3.383	3.393	3.253	3.662	97,890,176	3.5174	4.31%
2026-03-05	3.250	3.250	3.260	3.230	3.460	22,833,000	76,346,860	3.3437	3.243	3.243	3.253	3.223	3.453	22,880,197	3.3368	-0.91%
2026-03-04	3.280	3.270	3.280	3.120	3.290	10,789,000	34,935,240	3.2380	3.273	3.263	3.273	3.114	3.283	10,811,301	3.2314	4.13%
2026-03-03	3.150	3.140	3.150	3.100	3.300	11,532,000	36,812,780	3.1922	3.144	3.134	3.144	3.094	3.293	11,555,837	3.1856	0.32%
2026-03-02	3.140	3.140	3.150	3.100	3.200	6,146,000	19,398,440	3.1563	3.134	3.134	3.144	3.094	3.193	6,158,704	3.1498	-3.38%
2026-02-27	3.250	3.240	3.250	3.130	3.280	7,734,000	25,097,390	3.2451	3.243	3.233	3.243	3.124	3.273	7,749,987	3.2384	4.17%
2026-02-26	3.120	3.110	3.120	3.120	3.280	3,775,000	12,046,784	3.1912	3.114	3.104	3.114	3.114	3.273	3,782,803	3.1846	-4.29%
2026-02-25	3.260	3.260	3.270	3.210	3.300	5,913,000	19,322,696	3.2678	3.253	3.253	3.263	3.203	3.293	5,925,222	3.2611	2.19%
2026-02-24	3.190	3.180	3.190	3.140	3.210	2,902,000	9,219,860	3.1771	3.183	3.173	3.183	3.134	3.203	2,907,999	3.1705	-0.31%
2026-02-23	3.200	3.200	3.230	3.120	3.240	520,000	1,661,532	3.1953	3.193	3.193	3.223	3.114	3.233	521,075	3.1887	3.90%
2026-02-20	3.080	3.080	3.140	3.080	3.170	368,000	1,147,350	3.1178	3.074	3.074	3.134	3.074	3.163	368,761	3.1114	-4.05%
2026-02-16	3.210	3.170	3.220	3.160	3.250	185,000	588,450	3.1808	3.203	3.163	3.213	3.153	3.243	185,382	3.1742	-0.62%
2026-02-13	3.230	3.230	3.240	3.200	3.270	3,536,000	11,413,970	3.2279	3.223	3.223	3.233	3.193	3.263	3,543,309	3.2213	0.31%
2026-02-12	3.220	3.210	3.220	3.200	3.240	2,468,000	7,945,680	3.2195	3.213	3.203	3.213	3.193	3.233	2,473,101	3.2128	0.00%
2026-02-11	3.220	3.220	3.240	3.190	3.240	3,369,000	10,861,765	3.2240	3.213	3.213	3.233	3.183	3.233	3,375,964	3.2174	0.62%
2026-02-10	3.200	3.190	3.200	3.190	3.240	1,906,000	6,124,740	3.2134	3.193	3.183	3.193	3.183	3.233	1,909,940	3.2068	0.00%
2026-02-09	3.200	3.200	3.210	3.200	3.260	3,752,000	12,100,530	3.2251	3.193	3.193	3.203	3.193	3.253	3,759,756	3.2184	1.27%
2026-02-06	3.160	3.160	3.170	3.150	3.220	3,167,000	10,066,750	3.1786	3.153	3.153	3.163	3.144	3.213	3,173,546	3.1721	-2.47%
2026-02-05	3.240	3.230	3.240	3.160	3.240	2,822,000	9,032,840	3.2009	3.233	3.223	3.233	3.153	3.233	2,827,833	3.1943	0.93%
2026-02-04	3.210	3.210	3.230	3.160	3.270	3,633,000	11,679,670	3.2149	3.203	3.203	3.223	3.153	3.263	3,640,510	3.2083	-0.31%
2026-02-03	3.220	3.200	3.220	3.170	3.250	2,961,000	9,505,870	3.2104	3.213	3.193	3.213	3.163	3.243	2,967,121	3.2037	0.94%
2026-02-02	3.190	3.190	3.200	3.180	3.360	4,946,000	16,166,510	3.2686	3.183	3.183	3.193	3.173	3.353	4,956,224	3.2619	-3.63%
2026-01-30	3.310	3.300	3.310	3.280	3.360	4,712,000	15,632,320	3.3176	3.303	3.293	3.303	3.273	3.353	4,721,740	3.3107	-0.60%
2026-01-29	3.330	3.320	3.330	3.210	3.340	6,083,000	20,068,400	3.2991	3.323	3.313	3.323	3.203	3.333	6,095,574	3.2923	2.78%
2026-01-28	3.240	3.240	3.250	3.240	3.300	5,681,000	18,485,330	3.2539	3.233	3.233	3.243	3.233	3.293	5,692,743	3.2472	-1.52%
2026-01-27	3.290	3.290	3.300	3.260	3.330	5,068,000	16,628,050	3.2810	3.283	3.283	3.293	3.253	3.323	5,078,476	3.2742	-1.20%
2026-01-26	3.330	3.330	3.340	3.320	3.400	5,151,000	17,234,950	3.3459	3.323	3.323	3.333	3.313	3.393	5,161,647	3.3390	-1.19%
2026-01-23	3.370	3.370	3.380	3.340	3.390	3,931,000	13,231,700	3.3660	3.363	3.363	3.373	3.333	3.383	3,939,126	3.3590	0.90%
2026-01-22	3.340	3.330	3.340	3.310	3.380	3,935,000	13,143,320	3.3401	3.333	3.323	3.333	3.303	3.373	3,943,134	3.3332	0.60%
2026-01-21	3.320	3.320	3.330	3.280	3.390	5,683,500	18,864,460	3.3192	3.313	3.313	3.323	3.273	3.383	5,695,248	3.3123	-0.90%
2026-01-20	3.350	3.350	3.360	3.340	3.450	4,668,000	15,774,400	3.3793	3.343	3.343	3.353	3.333	3.443	4,677,649	3.3723	-2.33%
2026-01-19	3.430	3.430	3.440	3.420	3.500	3,864,000	13,344,724	3.4536	3.423	3.423	3.433	3.413	3.493	3,871,987	3.4465	0.29%
2026-01-16	3.420	3.420	3.440	3.400	3.550	4,991,000	17,333,835	3.4730	3.413	3.413	3.433	3.393	3.543	5,001,317	3.4659	-2.84%
2026-01-15	3.520	3.520	3.530	3.450	3.610	9,138,000	32,104,212	3.5133	3.513	3.513	3.523	3.443	3.603	9,156,889	3.5060	-2.49%
2026-01-14	3.610	3.610	3.620	3.560	3.720	16,921,000	61,614,690	3.6413	3.603	3.603	3.613	3.553	3.712	16,955,976	3.6338	1.12%
2026-01-13	3.570	3.560	3.570	3.520	3.720	20,315,000	73,520,770	3.6190	3.563	3.553	3.563	3.513	3.712	20,356,992	3.6116	1.42%
2026-01-12	3.520	3.520	3.530	3.380	3.520	15,372,000	53,422,710	3.4753	3.513	3.513	3.523	3.373	3.513	15,403,775	3.4682	2.92%
2026-01-09	3.420	3.420	3.440	3.360	3.470	9,765,000	33,445,920	3.4251	3.413	3.413	3.433	3.353	3.463	9,785,185	3.4180	0.29%
2026-01-08	3.410	3.410	3.420	3.380	3.490	6,749,000	23,000,223	3.4079	3.403	3.403	3.413	3.373	3.483	6,762,950	3.4009	-1.73%
2026-01-07	3.470	3.470	3.480	3.450	3.570	8,747,000	30,548,053	3.4924	3.463	3.463	3.473	3.443	3.563	8,765,080	3.4852	-2.25%
2026-01-06	3.550	3.540	3.550	3.360	3.550	19,505,000	68,268,630	3.5001	3.543	3.533	3.543	3.353	3.543	19,545,318	3.4928	5.97%
2026-01-05	3.350	3.330	3.350	3.250	3.410	6,897,000	23,131,175	3.3538	3.343	3.323	3.343	3.243	3.403	6,911,256	3.3469	1.82%
2026-01-02	3.290	3.280	3.290	3.220	3.330	1,135,000	3,698,040	3.2582	3.283	3.273	3.283	3.213	3.323	1,137,346	3.2515	1.54%
2025-12-31	3.240	3.240	3.260	3.230	3.360	2,983,000	9,764,030	3.2732	3.233	3.233	3.253	3.223	3.353	2,989,166	3.2665	-2.70%
2025-12-30	3.330	3.330	3.350	3.330	3.430	3,552,000	11,923,300	3.3568	3.323	3.323	3.343	3.323	3.423	3,559,342	3.3499	-1.48%
2025-12-29	3.380	3.380	3.390	3.290	3.450	6,417,000	21,846,560	3.4045	3.373	3.373	3.383	3.283	3.443	6,430,264	3.3975	1.50%
2025-12-24	3.330	3.320	3.330	3.320	3.370	2,708,000	9,059,240	3.3454	3.323	3.313	3.323	3.313	3.363	2,713,598	3.3385	0.60%
2025-12-23	3.310	3.310	3.330	3.310	3.410	3,738,720	12,607,132	3.3720	3.303	3.303	3.323	3.303	3.403	3,746,448	3.3651	-1.49%
2025-12-22	3.360	3.360	3.380	3.360	3.440	4,839,000	16,417,840	3.3928	3.353	3.353	3.373	3.353	3.433	4,849,002	3.3858	-0.59%
2025-12-19	3.380	3.380	3.390	3.300	3.410	7,253,000	24,433,060	3.3687	3.373	3.373	3.383	3.293	3.403	7,267,992	3.3617	2.74%
2025-12-18	3.290	3.290	3.300	3.250	3.350	4,791,000	15,746,140	3.2866	3.283	3.283	3.293	3.243	3.343	4,800,903	3.2798	-0.60%
2025-12-17	3.310	3.300	3.310	3.220	3.410	8,866,000	29,275,250	3.3020	3.303	3.293	3.303	3.213	3.403	8,884,326	3.2952	-1.78%
2025-12-16	3.370	3.360	3.370	3.340	3.480	13,790,000	47,228,680	3.4248	3.363	3.353	3.363	3.333	3.473	13,818,505	3.4178	-0.59%
2025-12-15	3.390	3.380	3.390	3.390	3.510	4,776,000	16,463,600	3.4472	3.383	3.373	3.383	3.383	3.503	4,785,872	3.4400	-2.02%
2025-12-12	3.460	3.450	3.460	3.410	3.540	9,611,000	33,387,880	3.4739	3.453	3.443	3.453	3.403	3.533	9,630,866	3.4668	2.06%
2025-12-11	3.390	3.380	3.390	3.370	3.500	4,743,000	16,187,720	3.4130	3.383	3.373	3.383	3.363	3.493	4,752,804	3.4059	-2.02%
2025-12-10	3.460	3.460	3.480	3.340	3.500	9,748,000	33,448,110	3.4313	3.453	3.453	3.473	3.333	3.493	9,768,150	3.4242	1.17%
2025-12-09	3.420	3.410	3.420	3.390	3.570	11,175,000	38,913,578	3.4822	3.413	3.403	3.413	3.383	3.563	11,198,099	3.4750	-2.84%
2025-12-08	3.520	3.510	3.520	3.500	3.790	48,788,000	178,743,290	3.6637	3.513	3.503	3.513	3.493	3.782	48,888,847	3.6561	3.83%
2025-12-05	3.390	3.390	3.400	3.240	3.550	34,556,000	118,437,171	3.4274	3.383	3.383	3.393	3.233	3.543	34,627,429	3.4203	3.35%
2025-12-04	3.280	3.280	3.290	3.230	3.320	4,099,000	13,482,190	3.2891	3.273	3.273	3.283	3.223	3.313	4,107,473	3.2824	1.23%
2025-12-03	3.240	3.230	3.240	3.240	3.340	5,648,000	18,582,615	3.2901	3.233	3.223	3.233	3.233	3.333	5,659,675	3.2833	-0.92%
2025-12-02	3.270	3.260	3.270	3.250	3.300	1,470,000	4,801,900	3.2666	3.263	3.253	3.263	3.243	3.293	1,473,039	3.2599	-0.91%
2025-12-01	3.300	3.290	3.300	3.260	3.330	2,811,000	9,276,820	3.3002	3.293	3.283	3.293	3.253	3.323	2,816,810	3.2934	-0.60%
2025-11-28	3.320	3.320	3.330	3.280	3.340	2,509,000	8,330,190	3.3201	3.313	3.313	3.323	3.273	3.333	2,514,186	3.3133	1.22%
2025-11-27	3.280	3.280	3.290	3.280	3.350	1,618,000	5,370,410	3.3192	3.273	3.273	3.283	3.273	3.343	1,621,344	3.3123	-0.61%
2025-11-26	3.300	3.290	3.300	3.290	3.360	1,286,000	4,273,190	3.3229	3.293	3.283	3.293	3.283	3.353	1,288,658	3.3160	0.00%
2025-11-25	3.300	3.300	3.310	3.280	3.350	2,620,000	8,697,760	3.3198	3.293	3.293	3.303	3.273	3.343	2,625,416	3.3129	1.23%
2025-11-24	3.260	3.260	3.280	3.210	3.280	2,743,800	8,917,666	3.2501	3.253	3.253	3.273	3.203	3.273	2,749,472	3.2434	0.93%
2025-11-21	3.230	3.220	3.230	3.210	3.350	4,507,000	14,736,480	3.2697	3.223	3.213	3.223	3.203	3.343	4,516,316	3.2629	-3.58%
2025-11-20	3.350	3.340	3.350	3.310	3.540	6,148,000	20,951,140	3.4078	3.343	3.333	3.343	3.303	3.533	6,160,708	3.4008	-0.59%
2025-11-19	3.370	3.370	3.380	3.370	3.520	4,377,000	14,983,430	3.4232	3.363	3.363	3.373	3.363	3.513	4,386,047	3.4162	-3.44%
2025-11-18	3.490	3.480	3.490	3.470	3.580	3,339,000	11,683,879	3.4992	3.483	3.473	3.483	3.463	3.573	3,345,902	3.4920	-1.13%
2025-11-17	3.530	3.530	3.540	3.500	3.600	3,454,000	12,220,920	3.5382	3.523	3.523	3.533	3.493	3.593	3,461,140	3.5309	0.28%
2025-11-14	3.520	3.520	3.530	3.520	3.650	5,218,000	18,741,770	3.5918	3.513	3.513	3.523	3.513	3.642	5,228,786	3.5843	-2.22%
2025-11-13	3.600	3.590	3.600	3.540	3.660	8,487,000	30,570,670	3.6021	3.593	3.583	3.593	3.533	3.652	8,504,543	3.5946	0.28%
2025-11-12	3.590	3.570	3.590	3.550	3.640	5,659,000	20,285,920	3.5847	3.583	3.563	3.583	3.543	3.632	5,670,697	3.5773	-1.64%
2025-11-11	3.650	3.640	3.650	3.640	3.770	3,184,000	11,672,160	3.6659	3.642	3.632	3.642	3.632	3.762	3,190,581	3.6583	-1.35%
2025-11-10	3.700	3.700	3.710	3.610	3.780	8,509,000	31,547,300	3.7075	3.692	3.692	3.702	3.603	3.772	8,526,588	3.6999	2.78%
2025-11-07	3.600	3.600	3.610	3.600	3.670	4,036,000	14,651,610	3.6302	3.593	3.593	3.603	3.593	3.662	4,044,343	3.6227	-2.17%
2025-11-06	3.680	3.680	3.700	3.660	3.740	3,548,000	13,107,110	3.6942	3.672	3.672	3.692	3.652	3.732	3,555,334	3.6866	0.27%
2025-11-05	3.670	3.660	3.670	3.640	3.710	2,784,000	10,241,190	3.6786	3.662	3.652	3.662	3.632	3.702	2,789,755	3.6710	-0.27%
2025-11-04	3.680	3.680	3.710	3.660	3.860	7,636,000	28,412,240	3.7208	3.672	3.672	3.702	3.652	3.852	7,651,784	3.7132	-3.66%
2025-11-03	3.820	3.820	3.840	3.820	3.880	4,400,000	16,907,980	3.8427	3.812	3.812	3.832	3.812	3.872	4,409,095	3.8348	-0.78%
2025-10-31	3.850	3.850	3.860	3.850	3.950	7,360,000	28,630,050	3.8900	3.842	3.842	3.852	3.842	3.942	7,375,213	3.8819	-2.28%
2025-10-30	3.940	3.940	3.950	3.900	4.050	10,450,000	41,341,510	3.9561	3.932	3.932	3.942	3.892	4.042	10,471,601	3.9480	-1.50%
2025-10-28	4.000	4.000	4.010	3.950	4.170	22,911,000	93,385,290	4.0760	3.992	3.992	4.002	3.942	4.161	22,958,358	4.0676	0.25%
2025-10-27	3.990	3.990	4.000	3.980	4.080	10,766,000	43,259,960	4.0182	3.982	3.982	3.992	3.972	4.072	10,788,254	4.0099	0.25%
2025-10-24	3.980	3.970	3.980	3.920	4.040	12,157,000	48,124,940	3.9586	3.972	3.962	3.972	3.912	4.032	12,182,129	3.9505	-1.00%
2025-10-23	4.020	4.010	4.020	3.810	4.140	55,287,000	223,588,060	4.0441	4.012	4.002	4.012	3.802	4.131	55,401,281	4.0358	4.96%
2025-10-22	3.830	3.830	3.840	3.800	3.890	5,712,000	21,897,670	3.8336	3.822	3.822	3.832	3.792	3.882	5,723,807	3.8257	-0.26%
2025-10-21	3.840	3.840	3.850	3.770	4.020	20,790,000	81,540,050	3.9221	3.832	3.832	3.842	3.762	4.012	20,832,974	3.9140	1.86%
2025-10-20	3.770	3.740	3.770	3.680	3.800	4,701,000	17,712,060	3.7677	3.762	3.732	3.762	3.672	3.792	4,710,717	3.7599	3.29%
2025-10-17	3.650	3.640	3.650	3.640	3.850	7,560,000	28,364,080	3.7519	3.642	3.632	3.642	3.632	3.842	7,575,627	3.7441	-4.20%
2025-10-16	3.810	3.810	3.820	3.800	3.910	5,221,000	20,048,630	3.8400	3.802	3.802	3.812	3.792	3.902	5,231,792	3.8321	-1.80%
2025-10-15	3.880	3.880	3.890	3.810	3.890	4,389,000	16,950,190	3.8620	3.872	3.872	3.882	3.802	3.882	4,398,072	3.8540	2.37%
2025-10-14	3.790	3.790	3.800	3.790	4.030	7,837,000	30,649,440	3.9109	3.782	3.782	3.792	3.782	4.022	7,853,199	3.9028	-3.81%
2025-10-13	3.940	3.940	3.960	3.890	3.980	6,817,000	26,813,500	3.9333	3.932	3.932	3.952	3.882	3.972	6,831,091	3.9252	-2.48%
2025-10-10	4.040	4.030	4.040	4.020	4.160	8,393,000	34,278,650	4.0842	4.032	4.022	4.032	4.012	4.151	8,410,349	4.0758	0.25%
2025-10-09	4.030	4.030	4.040	4.020	4.160	12,414,000	50,734,720	4.0869	4.022	4.022	4.032	4.012	4.151	12,439,660	4.0785	-1.23%
2025-10-08	4.080	4.080	4.100	4.020	4.150	1,400,000	5,689,060	4.0636	4.072	4.072	4.092	4.012	4.141	1,402,894	4.0552	-1.69%
2025-10-06	4.150	4.120	4.150	4.110	4.190	696,000	2,875,360	4.1313	4.141	4.112	4.141	4.102	4.181	697,439	4.1227	-0.95%
2025-10-03	4.190	4.160	4.190	4.140	4.290	1,277,000	5,366,280	4.2023	4.181	4.151	4.181	4.131	4.281	1,279,640	4.1936	0.48%
2025-10-02	4.170	4.150	4.170	4.060	4.190	2,623,000	10,845,680	4.1348	4.161	4.141	4.161	4.052	4.181	2,628,422	4.1263	-0.71%
2025-09-30	4.200	4.200	4.220	4.100	4.220	11,569,000	48,079,250	4.1559	4.191	4.191	4.211	4.092	4.211	11,592,914	4.1473	1.20%
2025-09-29	4.150	4.140	4.150	3.920	4.330	31,016,000	129,481,910	4.1747	4.141	4.131	4.141	3.912	4.321	31,080,111	4.1661	5.33%
2025-09-26	3.940	3.940	3.950	3.940	4.140	8,961,000	36,314,670	4.0525	3.932	3.932	3.942	3.932	4.131	8,979,523	4.0442	-3.90%
2025-09-25	4.100	4.100	4.110	4.090	4.180	4,536,000	18,730,690	4.1293	4.092	4.092	4.102	4.082	4.171	4,545,376	4.1208	-0.73%
2025-09-24	4.130	4.130	4.140	4.060	4.230	10,810,000	44,841,360	4.1481	4.121	4.121	4.131	4.052	4.221	10,832,345	4.1396	0.98%
2025-09-23	4.090	4.090	4.100	4.060	4.220	7,884,000	32,375,850	4.1065	4.082	4.082	4.092	4.052	4.211	7,900,297	4.0981	-2.62%
2025-09-22	4.200	4.200	4.210	4.090	4.290	10,558,000	44,329,840	4.1987	4.191	4.191	4.201	4.082	4.281	10,579,824	4.1900	2.19%
2025-09-19	4.110	4.100	4.120	4.110	4.310	9,098,000	38,141,560	4.1923	4.102	4.092	4.112	4.102	4.301	9,116,806	4.1837	-3.52%
2025-09-18	4.260	4.260	4.270	4.220	4.470	20,509,000	88,594,440	4.3198	4.251	4.251	4.261	4.211	4.461	20,551,393	4.3109	-5.33%
2025-09-17	4.500	4.490	4.500	4.220	4.560	41,221,000	182,462,030	4.4264	4.491	4.481	4.491	4.211	4.551	41,306,206	4.4173	5.63%
2025-09-16	4.260	4.260	4.270	4.160	4.320	15,721,000	66,685,430	4.2418	4.251	4.251	4.261	4.151	4.311	15,753,496	4.2331	2.16%
2025-09-15	4.170	4.170	4.180	4.140	4.250	6,806,000	28,486,060	4.1854	4.161	4.161	4.171	4.131	4.241	6,820,068	4.1768	-1.42%
2025-09-12	4.230	4.220	4.230	4.220	4.410	12,215,000	52,598,872	4.3061	4.221	4.211	4.221	4.211	4.401	12,240,249	4.2972	-2.31%
2025-09-11	4.330	4.330	4.340	4.200	4.390	14,161,000	61,139,950	4.3175	4.321	4.321	4.331	4.191	4.381	14,190,271	4.3086	1.41%
2025-09-10	4.270	4.270	4.280	4.220	4.320	9,778,000	41,815,590	4.2765	4.261	4.261	4.271	4.211	4.311	9,798,212	4.2677	0.95%
2025-09-09	4.230	4.230	4.240	4.180	4.260	8,181,000	34,523,740	4.2200	4.221	4.221	4.231	4.171	4.251	8,197,910	4.2113	0.48%
2025-09-08	4.210	4.210	4.220	4.140	4.220	6,756,000	28,319,270	4.1917	4.201	4.201	4.211	4.131	4.211	6,769,965	4.1831	0.48%
2025-09-05	4.190	4.180	4.190	4.100	4.220	9,130,000	38,103,410	4.1734	4.181	4.171	4.181	4.092	4.211	9,148,872	4.1648	0.24%
2025-09-04	4.180	4.170	4.180	4.040	4.280	25,047,000	104,297,140	4.1641	4.171	4.161	4.171	4.032	4.271	25,098,773	4.1555	4.50%
2025-09-03	4.000	4.000	4.020	4.000	4.210	7,271,000	29,784,850	4.0964	3.992	3.992	4.012	3.992	4.201	7,286,029	4.0879	-3.61%
2025-09-02	4.150	4.150	4.160	4.130	4.330	9,582,000	40,029,800	4.1776	4.141	4.141	4.151	4.121	4.321	9,601,806	4.1690	-2.81%
2025-09-01	4.270	4.250	4.270	4.230	4.360	9,590,000	40,987,180	4.2739	4.261	4.241	4.261	4.221	4.351	9,609,823	4.2651	-1.16%
2025-08-29	4.320	4.320	4.340	4.230	4.510	27,207,000	119,173,480	4.3803	4.311	4.311	4.331	4.221	4.501	27,263,238	4.3712	1.17%
2025-08-28	4.270	4.260	4.270	4.100	4.360	15,586,000	65,910,220	4.2288	4.261	4.251	4.261	4.092	4.351	15,618,217	4.2201	-0.23%
2025-08-27	4.280	4.270	4.280	4.280	4.560	16,872,000	74,682,530	4.4264	4.271	4.261	4.271	4.271	4.551	16,906,875	4.4173	-5.10%
2025-08-26	4.510	4.510	4.540	4.490	4.680	24,827,000	113,903,730	4.5879	4.501	4.501	4.531	4.481	4.670	24,878,319	4.5784	-0.88%
2025-08-25	4.550	4.550	4.560	4.540	4.720	24,304,000	112,367,130	4.6234	4.541	4.541	4.551	4.531	4.710	24,354,237	4.6139	-1.30%
2025-08-22	4.610	4.610	4.630	4.550	4.700	18,282,000	84,452,060	4.6194	4.600	4.600	4.620	4.541	4.690	18,319,790	4.6099	0.88%
2025-08-21	4.570	4.570	4.580	4.520	4.780	15,563,000	72,277,650	4.6442	4.561	4.561	4.571	4.511	4.770	15,595,169	4.6346	-0.44%
2025-08-20	4.590	4.590	4.600	4.530	4.800	31,573,000	146,222,660	4.6313	4.581	4.581	4.591	4.521	4.790	31,638,263	4.6217	-5.17%
2025-08-19	4.840	4.840	4.850	4.800	5.110	46,617,000	229,614,830	4.9256	4.830	4.830	4.840	4.790	5.099	46,713,359	4.9154	-1.83%
2025-08-18	4.930	4.920	4.940	4.910	5.140	38,635,000	193,730,940	5.0144	4.920	4.910	4.930	4.900	5.129	38,714,860	5.0040	-1.79%
2025-08-15	5.020	5.010	5.020	4.730	5.270	94,542,000	475,334,690	5.0278	5.010	5.000	5.010	4.720	5.259	94,737,422	5.0174	4.80%
2025-08-14	4.790	4.790	4.800	4.640	4.950	56,878,000	274,409,260	4.8245	4.780	4.780	4.790	4.630	4.940	56,995,569	4.8146	1.91%
2025-08-13	4.700	4.700	4.710	4.670	4.880	34,654,000	165,499,770	4.7758	4.690	4.690	4.700	4.660	4.870	34,725,631	4.7659	-1.26%
2025-08-12	4.760	4.760	4.770	4.640	4.990	51,257,000	247,243,170	4.8236	4.750	4.750	4.760	4.630	4.980	51,362,950	4.8136	0.00%
2025-08-11	4.760	4.750	4.760	4.470	4.830	58,567,000	276,077,400	4.7139	4.750	4.740	4.750	4.461	4.820	58,688,061	4.7041	7.21%
2025-08-08	4.440	4.430	4.440	4.340	4.570	20,616,000	92,332,180	4.4787	4.431	4.421	4.431	4.331	4.561	20,658,614	4.4694	1.37%
2025-08-07	4.380	4.380	4.390	4.360	4.500	12,226,000	54,024,180	4.4188	4.371	4.371	4.381	4.351	4.491	12,251,272	4.4097	-1.57%
2025-08-06	4.450	4.420	4.450	4.310	4.450	12,769,000	55,982,800	4.3843	4.441	4.411	4.441	4.301	4.441	12,795,394	4.3752	2.30%
2025-08-05	4.350	4.340	4.350	4.210	4.350	18,119,000	77,662,020	4.2862	4.341	4.331	4.341	4.201	4.341	18,156,453	4.2774	3.33%
2025-08-04	4.210	4.200	4.220	4.190	4.290	15,104,000	63,938,620	4.2332	4.201	4.191	4.211	4.181	4.281	15,135,221	4.2245	-0.47%
2025-08-01	4.230	4.230	4.240	4.170	4.390	19,403,000	82,720,850	4.2633	4.221	4.221	4.231	4.161	4.381	19,443,107	4.2545	-2.98%
2025-07-31	4.360	4.350	4.360	4.300	4.560	20,006,000	88,444,400	4.4209	4.351	4.341	4.351	4.291	4.551	20,047,353	4.4118	-3.54%
2025-07-30	4.520	4.510	4.520	4.520	4.730	13,623,000	62,374,730	4.5786	4.511	4.501	4.511	4.511	4.720	13,651,159	4.5692	-3.62%
2025-07-29	4.690	4.680	4.690	4.510	4.810	20,551,000	95,000,110	4.6227	4.680	4.670	4.680	4.501	4.800	20,593,480	4.6131	-1.26%
2025-07-28	4.750	4.750	4.760	4.750	4.900	17,540,000	84,614,080	4.8241	4.740	4.740	4.750	4.740	4.890	17,576,256	4.8141	-1.25%
2025-07-25	4.810	4.810	4.820	4.800	4.990	29,435,000	144,131,440	4.8966	4.800	4.800	4.810	4.790	4.980	29,495,843	4.8865	-3.80%
2025-07-24	5.000	5.000	5.010	4.880	5.060	29,826,000	148,938,060	4.9936	4.990	4.990	5.000	4.870	5.050	29,887,652	4.9833	2.67%
2025-07-23	4.870	4.870	4.880	4.850	5.100	51,386,000	255,405,470	4.9703	4.860	4.860	4.870	4.840	5.089	51,492,217	4.9601	0.41%
2025-07-22	4.850	4.850	4.860	4.760	4.980	27,689,000	134,696,010	4.8646	4.840	4.840	4.850	4.750	4.970	27,746,234	4.8546	-1.02%
2025-07-21	4.900	4.900	4.910	4.850	5.040	29,420,000	145,342,520	4.9403	4.890	4.890	4.900	4.840	5.030	29,480,812	4.9301	-2.58%
2025-07-18	5.030	5.030	5.040	5.000	5.160	27,082,000	137,005,910	5.0589	5.020	5.020	5.030	4.990	5.149	27,137,980	5.0485	-1.37%
2025-07-17	5.100	5.100	5.110	5.050	5.210	48,760,986	250,424,544	5.1358	5.089	5.089	5.099	5.040	5.199	48,861,777	5.1252	0.20%
2025-07-16	5.090	5.080	5.090	4.840	5.220	69,719,000	353,035,720	5.0637	5.080	5.070	5.080	4.830	5.209	69,863,112	5.0532	3.88%
2025-07-15	4.900	4.900	4.910	4.860	5.170	47,296,000	236,984,160	5.0107	4.890	4.890	4.900	4.850	5.159	47,393,763	5.0003	0.20%
2025-07-14	4.890	4.890	4.900	4.830	5.110	67,715,000	334,387,520	4.9382	4.880	4.880	4.890	4.820	5.099	67,854,970	4.9280	-5.05%
2025-07-11	5.150	5.150	5.160	4.830	5.770	286,730,180	1,522,033,262	5.3082	5.139	5.139	5.149	4.820	5.758	287,322,864	5.2973	6.85%
2025-07-10	4.820	4.820	4.830	4.780	5.170	97,372,000	488,046,770	5.0122	4.810	4.810	4.820	4.770	5.159	97,573,272	5.0018	-2.61%
2025-07-09	4.960	4.960	4.970	4.940	5.500	164,186,000	853,327,950	5.1973	4.939	4.939	4.949	4.919	5.477	164,889,400	5.1752	-2.36%
2025-07-08	5.080	5.080	5.090	4.760	5.280	149,539,000	760,039,320	5.0825	5.058	5.058	5.068	4.740	5.257	150,179,650	5.0609	3.46%
2025-07-07	4.910	4.910	4.920	4.700	5.140	113,866,000	569,019,964	4.9973	4.889	4.889	4.899	4.680	5.118	114,353,821	4.9760	4.69%
2025-07-04	4.690	4.690	4.700	4.500	5.180	201,616,000	983,500,220	4.8781	4.670	4.670	4.680	4.481	5.158	202,479,756	4.8573	3.30%
2025-07-03	4.540	4.530	4.540	4.440	4.640	67,726,000	307,101,450	4.5345	4.521	4.511	4.521	4.421	4.620	68,016,149	4.5151	2.25%
2025-07-02	4.440	4.430	4.440	4.400	4.890	110,476,000	503,801,520	4.5603	4.421	4.411	4.421	4.381	4.869	110,949,297	4.5408	-13.45%
2025-06-30	5.130	5.120	5.130	4.920	5.500	179,269,000	936,114,850	5.2218	5.108	5.098	5.108	4.899	5.477	180,037,018	5.1996	0.79%
2025-06-27	5.090	5.090	5.100	5.030	5.940	339,109,500	1,838,310,330	5.4210	5.068	5.068	5.078	5.009	5.915	340,562,301	5.3979	3.67%
2025-06-26	4.910	4.910	4.920	4.860	6.060	298,196,000	1,578,158,406	5.2924	4.889	4.889	4.899	4.839	6.034	299,473,520	5.2698	-11.21%
2025-06-25	5.530	5.530	5.540	4.150	5.680	509,613,200	2,531,488,572	4.9675	5.506	5.506	5.516	4.132	5.656	511,796,466	4.9463	33.25%
2025-06-24	4.150	4.140	4.150	3.670	4.260	191,107,000	775,025,685	4.0555	4.132	4.122	4.132	3.654	4.242	191,925,734	4.0382	15.28%
2025-06-23	3.600	3.600	3.610	3.420	3.650	39,958,000	142,934,650	3.5771	3.585	3.585	3.595	3.405	3.634	40,129,187	3.5619	3.45%
2025-06-20	3.480	3.480	3.490	3.460	3.720	31,114,000	110,867,340	3.5633	3.465	3.465	3.475	3.445	3.704	31,247,297	3.5481	-5.69%
2025-06-19	3.690	3.680	3.690	3.640	4.040	44,911,000	168,982,950	3.7626	3.674	3.664	3.674	3.624	4.023	45,103,406	3.7466	-6.58%
2025-06-18	3.950	3.940	3.950	3.810	4.240	77,406,000	312,969,830	4.0432	3.933	3.923	3.933	3.794	4.222	77,737,620	4.0260	-0.75%
2025-06-17	3.980	3.970	3.980	3.900	4.390	115,385,500	472,308,700	4.0933	3.963	3.953	3.963	3.883	4.371	115,879,830	4.0758	-2.93%
2025-06-16	4.100	4.100	4.110	3.490	4.290	234,858,000	954,531,225	4.0643	4.083	4.083	4.092	3.475	4.272	235,864,170	4.0470	17.82%
2025-06-13	3.480	3.480	3.490	3.380	3.730	58,381,000	205,296,860	3.5165	3.465	3.465	3.475	3.366	3.714	58,631,114	3.5015	-6.95%
2025-06-12	3.740	3.730	3.740	3.450	3.790	91,315,000	334,355,990	3.6616	3.724	3.714	3.724	3.435	3.774	91,706,208	3.6459	6.55%
2025-06-11	3.510	3.500	3.510	3.380	3.720	95,920,000	343,671,320	3.5829	3.495	3.485	3.495	3.366	3.704	96,330,937	3.5676	3.54%
2025-06-10	3.390	3.390	3.400	3.330	3.530	39,387,000	135,193,180	3.4324	3.376	3.376	3.385	3.316	3.515	39,555,740	3.4178	-2.31%
2025-06-09	3.470	3.470	3.480	3.280	3.600	101,370,000	353,215,140	3.4844	3.455	3.455	3.465	3.266	3.585	101,804,286	3.4696	6.44%
2025-06-06	3.260	3.250	3.260	3.250	3.570	51,985,000	174,275,690	3.3524	3.246	3.236	3.246	3.236	3.555	52,207,712	3.3381	-4.12%
2025-06-05	3.400	3.400	3.410	3.340	3.680	93,990,000	329,502,990	3.5057	3.385	3.385	3.395	3.326	3.664	94,392,669	3.4908	1.49%
2025-06-04	3.350	3.340	3.350	3.170	3.580	116,587,000	395,952,750	3.3962	3.336	3.326	3.336	3.156	3.565	117,086,478	3.3817	5.02%
2025-06-03	3.190	3.180	3.190	3.040	3.280	46,509,000	149,213,340	3.2083	3.176	3.166	3.176	3.027	3.266	46,708,252	3.1946	4.93%
2025-06-02	3.040	3.040	3.070	2.940	3.130	1,900,000	5,737,950	3.0200	3.027	3.027	3.057	2.927	3.117	1,908,140	3.0071	-3.80%
2025-05-30	3.160	3.160	3.170	3.130	3.260	28,945,000	92,384,970	3.1917	3.147	3.147	3.156	3.117	3.246	29,069,005	3.1781	-0.94%
2025-05-29	3.190	3.190	3.200	3.070	3.260	44,426,000	141,413,475	3.1831	3.176	3.176	3.186	3.057	3.246	44,616,328	3.1695	4.59%
2025-05-28	3.050	3.050	3.070	3.050	3.160	13,867,000	42,836,470	3.0891	3.037	3.037	3.057	3.037	3.147	13,926,408	3.0759	-1.61%
2025-05-27	3.100	3.090	3.100	3.070	3.170	18,389,000	57,026,270	3.1011	3.087	3.077	3.087	3.057	3.156	18,467,781	3.0879	-0.64%
2025-05-26	3.120	3.120	3.130	3.000	3.210	37,313,000	116,082,660	3.1111	3.107	3.107	3.117	2.987	3.196	37,472,855	3.0978	4.00%
2025-05-23	3.000	3.000	3.010	2.970	3.150	26,547,000	81,252,960	3.0607	2.987	2.987	2.997	2.957	3.137	26,660,732	3.0477	-2.91%
2025-05-22	3.090	3.090	3.100	3.080	3.220	25,991,000	81,710,540	3.1438	3.077	3.077	3.087	3.067	3.206	26,102,350	3.1304	-3.74%
2025-05-21	3.210	3.210	3.220	3.180	3.350	35,328,000	114,943,230	3.2536	3.196	3.196	3.206	3.166	3.336	35,479,351	3.2397	-2.43%
2025-05-20	3.290	3.290	3.300	3.180	3.460	59,119,000	195,469,070	3.3064	3.276	3.276	3.286	3.166	3.445	59,372,275	3.2923	0.00%
2025-05-19	3.290	3.290	3.300	3.290	3.540	43,574,000	148,211,420	3.4014	3.276	3.276	3.286	3.276	3.525	43,760,678	3.3869	-2.66%
2025-05-16	3.380	3.370	3.380	3.300	3.610	82,228,000	285,056,570	3.4667	3.366	3.356	3.366	3.286	3.595	82,580,278	3.4519	0.30%
2025-05-15	3.370	3.370	3.380	3.340	3.700	101,283,000	355,362,060	3.5086	3.356	3.356	3.366	3.326	3.684	101,716,913	3.4936	-1.75%
2025-05-14	3.430	3.430	3.440	3.030	3.850	332,276,000	1,164,380,068	3.5043	3.415	3.415	3.425	3.017	3.834	333,699,525	3.4893	12.09%
2025-05-13	3.060	3.060	3.070	3.040	3.290	53,351,000	167,276,400	3.1354	3.047	3.047	3.057	3.027	3.276	53,579,564	3.1220	-5.85%
2025-05-12	3.250	3.240	3.250	2.740	3.530	240,853,000	759,833,460	3.1548	3.236	3.226	3.236	2.728	3.515	241,884,854	3.1413	14.44%
2025-05-09	2.840	2.840	2.850	2.800	3.050	79,450,000	231,093,530	2.9087	2.828	2.828	2.838	2.788	3.037	79,790,377	2.8963	-2.41%
2025-05-08	2.910	2.910	2.920	2.900	3.410	141,770,000	443,969,180	3.1316	2.898	2.898	2.908	2.888	3.395	142,377,366	3.1183	-15.65%
2025-05-07	3.450	3.440	3.450	2.950	4.460	593,320,200	2,210,846,938	3.7262	3.435	3.425	3.435	2.937	4.441	595,862,081	3.7103	34.24%
2025-05-06	2.570	2.560	2.570	2.360	2.740	46,949,000	119,357,330	2.5423	2.559	2.549	2.559	2.350	2.728	47,150,137	2.5314	8.44%
2025-05-02	2.370	2.320	2.380	2.330	2.380	167,000	391,530	2.3445	2.360	2.310	2.370	2.320	2.370	167,715	2.3345	1.28%
2025-04-30	2.340	2.340	2.350	2.330	2.380	3,797,000	8,934,860	2.3531	2.330	2.330	2.340	2.320	2.370	3,813,267	2.3431	0.00%
2025-04-29	2.340	2.330	2.340	2.320	2.360	2,670,000	6,252,990	2.3419	2.330	2.320	2.330	2.310	2.350	2,681,439	2.3320	0.00%
2025-04-28	2.340	2.330	2.340	2.320	2.410	3,062,000	7,180,310	2.3450	2.330	2.320	2.330	2.310	2.400	3,075,118	2.3350	-1.68%
2025-04-25	2.380	2.370	2.380	2.360	2.420	6,149,000	14,709,180	2.3921	2.370	2.360	2.370	2.350	2.410	6,175,343	2.3819	1.28%
2025-04-24	2.350	2.340	2.350	2.330	2.440	5,132,000	12,174,890	2.3723	2.340	2.330	2.340	2.320	2.430	5,153,986	2.3622	-1.67%
2025-04-23	2.390	2.390	2.400	2.350	2.400	7,133,000	16,893,140	2.3683	2.380	2.380	2.390	2.340	2.390	7,163,559	2.3582	2.58%
2025-04-22	2.330	2.320	2.330	2.300	2.350	6,475,000	15,059,240	2.3258	2.320	2.310	2.320	2.290	2.340	6,502,740	2.3158	1.75%
2025-04-17	2.290	2.280	2.290	2.260	2.380	9,526,000	22,148,550	2.3251	2.280	2.270	2.280	2.250	2.370	9,566,811	2.3151	0.44%
2025-04-16	2.280	2.270	2.280	2.250	2.360	5,012,000	11,461,360	2.2868	2.270	2.260	2.270	2.240	2.350	5,033,472	2.2770	-3.39%
2025-04-15	2.360	2.350	2.370	2.340	2.500	7,833,000	18,678,130	2.3845	2.350	2.340	2.360	2.330	2.489	7,866,558	2.3744	-0.84%
2025-04-14	2.380	2.380	2.390	2.360	2.440	11,914,000	28,594,730	2.4001	2.370	2.370	2.380	2.350	2.430	11,965,042	2.3899	2.59%
2025-04-11	2.320	2.320	2.340	2.290	2.380	7,044,000	16,448,010	2.3350	2.310	2.310	2.330	2.280	2.370	7,074,178	2.3251	0.00%
2025-04-10	2.320	2.310	2.330	2.270	2.440	12,301,000	29,143,760	2.3692	2.310	2.300	2.320	2.260	2.430	12,353,699	2.3591	3.57%
2025-04-09	2.240	2.240	2.250	2.060	2.270	13,402,000	29,257,410	2.1831	2.230	2.230	2.240	2.051	2.260	13,459,416	2.1738	4.19%
2025-04-08	2.150	2.150	2.160	2.080	2.210	12,180,000	26,181,710	2.1496	2.141	2.141	2.151	2.071	2.201	12,232,181	2.1404	3.37%
2025-04-07	2.080	2.070	2.080	2.060	2.510	17,239,000	38,612,550	2.2398	2.071	2.061	2.071	2.051	2.499	17,312,855	2.2303	-20.91%
2025-04-03	2.630	2.630	2.650	2.630	2.700	6,621,000	17,621,090	2.6614	2.619	2.619	2.639	2.619	2.688	6,649,365	2.6500	-1.50%
2025-04-02	2.670	2.660	2.670	2.640	2.680	6,786,000	18,064,490	2.6620	2.659	2.649	2.659	2.629	2.669	6,815,072	2.6507	1.52%
2025-04-01	2.630	2.630	2.650	2.540	2.740	16,314,000	43,053,450	2.6390	2.619	2.619	2.639	2.529	2.728	16,383,892	2.6278	2.33%
2025-03-31	2.570	2.570	2.590	2.570	2.700	10,995,000	28,800,280	2.6194	2.559	2.559	2.579	2.559	2.688	11,042,104	2.6082	-4.81%
2025-03-28	2.700	2.690	2.700	2.630	2.760	22,688,000	61,475,110	2.7096	2.688	2.679	2.688	2.619	2.748	22,785,199	2.6980	1.89%
2025-03-27	2.650	2.650	2.660	2.590	2.740	12,940,000	34,734,260	2.6843	2.639	2.639	2.649	2.579	2.728	12,995,437	2.6728	1.15%
2025-03-26	2.620	2.610	2.620	2.590	2.660	4,139,000	10,856,850	2.6231	2.609	2.599	2.609	2.579	2.649	4,156,732	2.6119	1.55%
2025-03-25	2.580	2.580	2.590	2.550	2.620	3,043,000	7,851,750	2.5803	2.569	2.569	2.579	2.539	2.609	3,056,037	2.5693	-0.39%
2025-03-24	2.590	2.590	2.600	2.550	2.640	3,236,000	8,362,720	2.5843	2.579	2.579	2.589	2.539	2.629	3,249,864	2.5733	-0.38%
2025-03-21	2.600	2.600	2.630	2.600	2.710	6,478,000	17,144,010	2.6465	2.589	2.589	2.619	2.589	2.698	6,505,753	2.6352	-2.99%
2025-03-20	2.680	2.680	2.690	2.670	2.750	5,941,000	16,145,320	2.7176	2.669	2.669	2.679	2.659	2.738	5,966,452	2.7060	-1.83%
2025-03-19	2.730	2.730	2.740	2.700	2.760	7,459,000	20,391,740	2.7338	2.718	2.718	2.728	2.688	2.748	7,490,956	2.7222	0.37%
2025-03-18	2.720	2.710	2.720	2.690	2.750	6,014,000	16,329,080	2.7152	2.708	2.698	2.708	2.679	2.738	6,039,765	2.7036	1.12%
2025-03-17	2.690	2.690	2.700	2.660	2.740	9,523,000	25,682,200	2.6969	2.679	2.679	2.688	2.649	2.728	9,563,798	2.6854	0.37%
2025-03-14	2.680	2.680	2.690	2.590	2.830	45,306,000	124,221,370	2.7418	2.669	2.669	2.679	2.579	2.818	45,500,098	2.7301	3.88%
2025-03-13	2.580	2.580	2.590	2.550	2.670	4,064,000	10,557,399	2.5978	2.569	2.569	2.579	2.539	2.659	4,081,411	2.5867	-1.15%
2025-03-12	2.610	2.610	2.620	2.590	2.720	11,454,000	30,297,620	2.6452	2.599	2.599	2.609	2.579	2.708	11,503,071	2.6339	0.77%
2025-03-11	2.590	2.580	2.590	2.540	2.590	3,831,000	9,829,690	2.5658	2.579	2.569	2.579	2.529	2.579	3,847,413	2.5549	0.00%
2025-03-10	2.590	2.590	2.600	2.560	2.630	4,490,000	11,657,500	2.5963	2.579	2.579	2.589	2.549	2.619	4,509,236	2.5852	-0.77%
2025-03-07	2.610	2.610	2.620	2.600	2.680	7,985,000	21,059,970	2.6374	2.599	2.599	2.609	2.589	2.669	8,019,209	2.6262	-2.25%
2025-03-06	2.670	2.670	2.680	2.610	2.710	14,903,000	39,828,210	2.6725	2.659	2.659	2.669	2.599	2.698	14,966,847	2.6611	3.49%
2025-03-05	2.580	2.570	2.580	2.520	2.610	7,670,000	19,741,310	2.5738	2.569	2.559	2.569	2.509	2.599	7,702,860	2.5629	1.18%
2025-03-04	2.550	2.550	2.560	2.500	2.590	6,444,000	16,473,480	2.5564	2.539	2.539	2.549	2.489	2.579	6,471,607	2.5455	-0.39%
2025-03-03	2.560	2.560	2.570	2.540	2.650	6,439,000	16,717,250	2.5962	2.549	2.549	2.559	2.529	2.639	6,466,586	2.5852	-0.39%
2025-02-28	2.570	2.570	2.580	2.550	2.840	14,774,000	39,449,080	2.6702	2.559	2.559	2.569	2.539	2.828	14,837,294	2.6588	-6.55%
2025-02-27	2.750	2.750	2.780	2.690	2.900	21,979,000	60,858,050	2.7689	2.738	2.738	2.768	2.679	2.888	22,073,162	2.7571	-3.85%
2025-02-26	2.860	2.850	2.860	2.630	2.960	41,753,000	117,535,830	2.8150	2.848	2.838	2.848	2.619	2.947	41,931,877	2.8030	8.75%
2025-02-25	2.630	2.630	2.640	2.630	2.730	8,287,000	22,175,587	2.6759	2.619	2.619	2.629	2.619	2.718	8,322,503	2.6645	-4.71%
2025-02-24	2.760	2.760	2.770	2.730	2.820	9,594,000	26,566,380	2.7691	2.748	2.748	2.758	2.718	2.808	9,635,102	2.7572	-0.72%
2025-02-21	2.780	2.770	2.780	2.610	2.780	18,662,000	50,708,110	2.7172	2.768	2.758	2.768	2.599	2.768	18,741,951	2.7056	4.12%
2025-02-20	2.670	2.660	2.680	2.660	2.740	9,393,000	25,249,210	2.6881	2.659	2.649	2.669	2.649	2.728	9,433,241	2.6766	-1.11%
2025-02-19	2.700	2.690	2.700	2.670	2.740	7,553,000	20,390,220	2.6996	2.688	2.679	2.688	2.659	2.728	7,585,358	2.6881	0.37%
2025-02-18	2.690	2.680	2.690	2.670	2.780	8,468,000	23,089,390	2.7267	2.679	2.669	2.679	2.659	2.768	8,504,278	2.7150	-2.54%
2025-02-17	2.760	2.760	2.770	2.730	2.850	10,196,000	28,427,630	2.7881	2.748	2.748	2.758	2.718	2.838	10,239,681	2.7762	0.00%
2025-02-14	2.760	2.760	2.770	2.680	2.770	8,530,000	23,212,090	2.7212	2.748	2.748	2.758	2.669	2.758	8,566,544	2.7096	3.37%
2025-02-13	2.670	2.670	2.680	2.660	2.860	13,187,000	36,413,020	2.7613	2.659	2.659	2.669	2.649	2.848	13,243,495	2.7495	-4.98%
2025-02-12	2.810	2.800	2.810	2.650	2.820	14,116,000	38,799,730	2.7486	2.798	2.788	2.798	2.639	2.808	14,176,475	2.7369	4.85%
2025-02-11	2.680	2.680	2.690	2.680	2.770	5,899,000	15,994,050	2.7113	2.669	2.669	2.679	2.669	2.758	5,924,272	2.6997	-2.90%
2025-02-10	2.760	2.760	2.770	2.720	2.770	7,626,000	20,913,480	2.7424	2.748	2.748	2.758	2.708	2.758	7,658,671	2.7307	0.73%
2025-02-07	2.740	2.730	2.740	2.630	2.810	22,453,000	61,581,920	2.7427	2.728	2.718	2.728	2.619	2.798	22,549,192	2.7310	3.79%
2025-02-06	2.640	2.640	2.660	2.580	2.660	7,788,000	20,459,090	2.6270	2.629	2.629	2.649	2.569	2.649	7,821,365	2.6158	1.93%
2025-02-05	2.590	2.580	2.590	2.560	2.660	4,747,000	12,284,160	2.5878	2.579	2.569	2.579	2.549	2.649	4,767,337	2.5767	-1.15%
2025-02-04	2.620	2.610	2.620	2.520	2.630	1,767,000	4,529,250	2.5632	2.609	2.599	2.609	2.509	2.619	1,774,570	2.5523	2.75%
2025-02-03	2.550	2.530	2.550	2.450	2.720	1,260,000	3,185,580	2.5282	2.539	2.519	2.539	2.440	2.708	1,265,398	2.5175	-3.41%
2025-01-28	2.640	2.640	2.700	2.600	2.640	52,000	137,160	2.6377	2.629	2.629	2.688	2.589	2.629	52,223	2.6264	-3.65%
2025-01-27	2.740	2.740	2.750	2.700	2.870	12,860,000	35,746,160	2.7796	2.728	2.728	2.738	2.688	2.858	12,915,094	2.7678	1.48%
2025-01-24	2.700	2.700	2.710	2.680	2.730	7,417,000	20,057,950	2.7043	2.688	2.688	2.698	2.669	2.718	7,448,776	2.6928	1.12%
2025-01-23	2.670	2.670	2.680	2.650	2.860	22,628,000	62,422,860	2.7587	2.659	2.659	2.669	2.639	2.848	22,724,942	2.7469	1.14%
2025-01-22	2.640	2.630	2.650	2.620	2.710	8,572,000	22,775,590	2.6570	2.629	2.619	2.639	2.609	2.698	8,608,724	2.6456	-1.12%
2025-01-21	2.670	2.650	2.670	2.620	2.750	8,859,000	23,646,070	2.6692	2.659	2.639	2.659	2.609	2.738	8,896,953	2.6578	-0.37%
2025-01-20	2.680	2.670	2.680	2.660	2.780	10,621,000	28,799,340	2.7115	2.669	2.659	2.669	2.649	2.768	10,666,502	2.7000	1.13%
2025-01-17	2.650	2.650	2.660	2.630	2.720	12,335,000	32,941,490	2.6706	2.639	2.639	2.649	2.619	2.708	12,387,845	2.6592	-1.85%
2025-01-16	2.700	2.690	2.700	2.680	2.910	47,579,000	132,979,590	2.7949	2.688	2.679	2.688	2.669	2.898	47,782,836	2.7830	-2.17%
2025-01-15	2.760	2.760	2.770	2.520	2.900	54,253,000	149,852,280	2.7621	2.748	2.748	2.758	2.509	2.888	54,485,429	2.7503	7.81%
2025-01-14	2.560	2.560	2.570	2.380	2.570	14,326,000	35,998,060	2.5128	2.549	2.549	2.559	2.370	2.559	14,387,375	2.5021	8.02%
2025-01-13	2.370	2.370	2.380	2.330	2.400	2,720,000	6,444,780	2.3694	2.360	2.360	2.370	2.320	2.390	2,731,653	2.3593	0.00%
2025-01-10	2.370	2.350	2.370	2.340	2.500	3,727,000	8,988,000	2.4116	2.360	2.340	2.360	2.330	2.489	3,742,967	2.4013	-2.47%
2025-01-09	2.430	2.420	2.430	2.400	2.470	1,992,000	4,853,600	2.4365	2.420	2.410	2.420	2.390	2.459	2,000,534	2.4262	0.41%
2025-01-08	2.420	2.420	2.430	2.380	2.520	5,591,000	13,601,025	2.4327	2.410	2.410	2.420	2.370	2.509	5,614,953	2.4223	-3.20%
2025-01-07	2.500	2.490	2.500	2.430	2.590	6,287,000	15,558,730	2.4747	2.489	2.479	2.489	2.420	2.579	6,313,935	2.4642	2.46%
2025-01-06	2.440	2.430	2.440	2.420	2.510	4,357,000	10,728,950	2.4625	2.430	2.420	2.430	2.410	2.499	4,375,666	2.4520	-1.21%
2025-01-03	2.470	2.470	2.490	2.450	2.570	4,979,000	12,480,640	2.5067	2.459	2.459	2.479	2.440	2.559	5,000,331	2.4960	-3.14%
2025-01-02	2.550	2.540	2.550	2.520	2.660	10,733,000	27,611,640	2.5726	2.539	2.529	2.539	2.509	2.649	10,778,982	2.5616	-5.56%
2024-12-31	2.700	2.700	2.710	2.690	2.750	2,064,000	5,608,320	2.7172	2.688	2.688	2.698	2.679	2.738	2,072,843	2.7056	-1.46%
2024-12-30	2.740	2.740	2.750	2.730	2.760	3,974,000	10,899,880	2.7428	2.728	2.728	2.738	2.718	2.748	3,991,025	2.7311	-0.36%
2024-12-27	2.750	2.740	2.750	2.690	2.840	10,539,000	29,027,620	2.7543	2.738	2.728	2.738	2.679	2.828	10,584,151	2.7426	0.73%
2024-12-24	2.730	2.720	2.730	2.700	2.760	3,937,000	10,751,050	2.7308	2.718	2.708	2.718	2.688	2.748	3,953,867	2.7191	1.11%
2024-12-23	2.700	2.700	2.720	2.700	2.820	4,711,000	12,954,100	2.7498	2.688	2.688	2.708	2.688	2.808	4,731,183	2.7380	-2.17%
2024-12-20	2.760	2.760	2.790	2.750	2.840	7,020,000	19,638,360	2.7975	2.748	2.748	2.778	2.738	2.828	7,050,075	2.7856	0.00%
2024-12-19	2.760	2.750	2.760	2.710	2.810	5,978,000	16,429,910	2.7484	2.748	2.738	2.748	2.698	2.798	6,003,611	2.7367	-1.78%
2024-12-18	2.810	2.800	2.810	2.780	2.870	3,591,000	10,090,210	2.8099	2.798	2.788	2.798	2.768	2.858	3,606,384	2.7979	0.72%
2024-12-17	2.790	2.780	2.790	2.770	2.860	7,180,000	20,199,100	2.8132	2.778	2.768	2.778	2.758	2.848	7,210,760	2.8012	0.00%
2024-12-16	2.790	2.780	2.790	2.780	2.890	8,240,000	23,285,020	2.8259	2.778	2.768	2.778	2.768	2.878	8,275,302	2.8138	-2.11%
2024-12-13	2.850	2.850	2.880	2.850	3.030	9,724,000	28,422,510	2.9229	2.838	2.838	2.868	2.838	3.017	9,765,659	2.9105	-5.94%
2024-12-12	3.030	3.020	3.030	2.970	3.140	23,511,000	72,008,760	3.0628	3.017	3.007	3.017	2.957	3.127	23,611,725	3.0497	2.02%
2024-12-11	2.970	2.970	2.980	2.960	3.060	10,536,000	31,641,890	3.0032	2.957	2.957	2.967	2.947	3.047	10,581,138	2.9904	-0.34%
2024-12-10	2.980	2.980	2.990	2.930	3.560	52,033,000	167,033,210	3.2101	2.967	2.967	2.977	2.918	3.545	52,255,918	3.1964	-5.70%
2024-12-09	3.160	3.150	3.160	2.850	3.180	22,620,000	68,066,870	3.0091	3.147	3.137	3.147	2.838	3.166	22,716,908	2.9963	8.22%
2024-12-06	2.920	2.910	2.920	2.810	2.990	17,082,000	49,882,010	2.9202	2.908	2.898	2.908	2.798	2.977	17,155,182	2.9077	1.04%
2024-12-05	2.890	2.890	2.900	2.800	2.910	11,625,000	33,324,570	2.8666	2.878	2.878	2.888	2.788	2.898	11,674,803	2.8544	2.85%
2024-12-04	2.810	2.790	2.810	2.780	2.890	7,324,000	20,796,800	2.8395	2.798	2.778	2.798	2.768	2.878	7,355,377	2.8274	-2.09%
2024-12-03	2.870	2.870	2.880	2.800	2.900	12,884,000	36,711,250	2.8494	2.858	2.858	2.868	2.788	2.888	12,939,197	2.8372	0.00%
2024-12-02	2.870	2.860	2.870	2.770	2.930	21,568,000	61,854,390	2.8679	2.858	2.848	2.858	2.758	2.918	21,660,401	2.8556	3.24%
2024-11-29	2.780	2.780	2.790	2.650	3.140	67,647,000	197,750,810	2.9233	2.768	2.768	2.778	2.639	3.127	67,936,811	2.9108	4.91%
2024-11-28	2.650	2.650	2.670	2.640	2.740	5,755,000	15,418,760	2.6792	2.639	2.639	2.659	2.629	2.728	5,779,655	2.6678	-2.21%
2024-11-27	2.710	2.710	2.730	2.540	2.730	8,655,000	22,927,710	2.6491	2.698	2.698	2.718	2.529	2.718	8,692,079	2.6378	3.44%
2024-11-26	2.620	2.620	2.630	2.610	2.720	6,304,000	16,771,230	2.6604	2.609	2.609	2.619	2.599	2.708	6,331,007	2.6491	-0.38%
2024-11-25	2.630	2.610	2.630	2.550	2.640	7,713,000	20,047,020	2.5991	2.619	2.599	2.619	2.539	2.629	7,746,044	2.5880	2.33%
2024-11-22	2.570	2.570	2.590	2.540	2.790	13,758,000	36,503,730	2.6533	2.559	2.559	2.579	2.529	2.778	13,816,942	2.6420	-7.89%
2024-11-21	2.790	2.790	2.810	2.770	2.870	7,177,000	20,124,360	2.8040	2.778	2.778	2.798	2.758	2.858	7,207,747	2.7920	-1.76%
2024-11-20	2.840	2.830	2.840	2.780	2.890	8,570,000	24,320,330	2.8378	2.828	2.818	2.828	2.768	2.878	8,606,715	2.8257	0.35%
2024-11-19	2.830	2.830	2.840	2.720	2.870	15,965,000	44,595,750	2.7933	2.818	2.818	2.828	2.708	2.858	16,033,397	2.7814	4.43%
2024-11-18	2.710	2.700	2.710	2.650	2.770	9,926,000	26,936,560	2.7137	2.698	2.688	2.698	2.639	2.758	9,968,525	2.7022	0.00%
2024-11-15	2.710	2.710	2.720	2.680	2.930	19,214,000	53,765,480	2.7982	2.698	2.698	2.708	2.669	2.918	19,296,316	2.7863	-5.90%
2024-11-14	2.880	2.880	2.900	2.860	3.110	19,016,000	57,040,210	2.9996	2.868	2.868	2.888	2.848	3.097	19,097,468	2.9868	-5.57%
2024-11-13	3.050	3.050	3.060	2.980	3.170	17,029,000	52,109,270	3.0600	3.037	3.037	3.047	2.967	3.156	17,101,955	3.0470	-3.48%
2024-11-12	3.160	3.160	3.180	3.130	3.410	19,377,000	63,217,990	3.2625	3.147	3.147	3.166	3.117	3.395	19,460,014	3.2486	-5.39%
2024-11-11	3.340	3.340	3.350	3.290	3.430	13,714,000	45,851,390	3.3434	3.326	3.326	3.336	3.276	3.415	13,772,753	3.3291	-2.62%
2024-11-08	3.430	3.430	3.440	3.410	3.770	36,154,000	128,238,500	3.5470	3.415	3.415	3.425	3.395	3.754	36,308,890	3.5319	-3.65%
2024-11-07	3.560	3.560	3.570	3.220	3.560	59,265,000	203,410,170	3.4322	3.545	3.545	3.555	3.206	3.545	59,518,901	3.4176	7.23%
2024-11-06	3.320	3.320	3.340	3.310	3.550	37,357,000	127,196,410	3.4049	3.306	3.306	3.326	3.296	3.535	37,517,043	3.3904	-3.77%
2024-11-05	3.450	3.440	3.450	3.190	3.490	49,319,000	167,308,390	3.3924	3.435	3.425	3.435	3.176	3.475	49,530,291	3.3779	6.48%
2024-11-04	3.240	3.240	3.250	3.130	3.250	36,366,000	116,081,990	3.1920	3.226	3.226	3.236	3.117	3.236	36,521,798	3.1784	4.85%
2024-11-01	3.090	3.090	3.100	3.090	3.380	45,930,000	147,205,010	3.2050	3.077	3.077	3.087	3.077	3.366	46,126,772	3.1913	-7.21%
2024-10-31	3.330	3.330	3.340	3.110	3.710	129,063,000	449,857,320	3.4856	3.316	3.316	3.326	3.097	3.694	129,615,927	3.4707	5.71%
2024-10-30	3.150	3.150	3.160	3.100	3.540	34,606,000	112,231,530	3.2431	3.137	3.137	3.147	3.087	3.525	34,754,258	3.2293	-5.12%
2024-10-29	3.320	3.310	3.320	3.140	3.400	58,941,000	193,265,800	3.2790	3.306	3.296	3.306	3.127	3.385	59,193,513	3.2650	5.40%
2024-10-28	3.150	3.150	3.160	3.090	3.200	22,892,000	71,928,770	3.1421	3.137	3.137	3.147	3.077	3.186	22,990,073	3.1287	0.64%
2024-10-25	3.130	3.120	3.130	3.090	3.230	24,989,000	78,660,170	3.1478	3.117	3.107	3.117	3.077	3.216	25,096,057	3.1344	1.62%
2024-10-24	3.080	3.080	3.090	3.080	3.210	20,255,000	63,482,940	3.1342	3.067	3.067	3.077	3.067	3.196	20,341,776	3.1208	-2.53%
2024-10-23	3.160	3.160	3.170	3.080	3.360	51,971,190	168,335,780	3.2390	3.147	3.147	3.156	3.067	3.346	52,193,843	3.2252	2.27%
2024-10-22	3.090	3.090	3.100	3.060	3.240	25,806,000	80,541,960	3.1211	3.077	3.077	3.087	3.047	3.226	25,916,557	3.1077	0.32%
2024-10-21	3.080	3.080	3.090	3.030	3.190	31,341,000	97,611,810	3.1145	3.067	3.067	3.077	3.017	3.176	31,475,270	3.1012	-1.91%
2024-10-18	3.140	3.140	3.150	2.790	3.340	89,558,000	274,589,410	3.0661	3.127	3.127	3.137	2.778	3.326	89,941,681	3.0530	10.18%
2024-10-17	2.850	2.840	2.850	2.820	3.230	40,682,000	125,913,600	3.0951	2.838	2.828	2.838	2.808	3.216	40,856,288	3.0819	-6.86%
2024-10-16	3.060	3.060	3.070	2.880	3.220	44,247,000	136,852,470	3.0929	3.047	3.047	3.057	2.868	3.206	44,436,561	3.0797	2.68%
2024-10-15	2.980	2.970	2.980	2.840	3.370	105,528,000	328,527,010	3.1132	2.967	2.957	2.967	2.828	3.356	105,980,099	3.0999	3.11%
2024-10-14	2.890	2.890	2.900	2.720	3.030	37,594,800	107,710,241	2.8650	2.878	2.878	2.888	2.708	3.017	37,755,862	2.8528	-1.37%
2024-10-10	2.930	2.920	2.930	2.840	3.500	72,383,000	226,196,820	3.1250	2.918	2.908	2.918	2.828	3.485	72,693,101	3.1117	-9.29%
2024-10-09	3.230	3.230	3.240	3.220	4.260	107,708,000	388,585,550	3.6078	3.216	3.216	3.226	3.206	4.242	108,169,439	3.5924	-20.64%
2024-10-08	4.070	4.060	4.070	3.980	6.030	118,227,800	564,899,993	4.7781	4.053	4.043	4.053	3.963	6.004	118,734,307	4.7577	-30.07%
2024-10-07	5.820	5.820	-	3.800	5.820	71,325,440	327,536,121	4.5921	5.795	5.795	-	3.784	5.795	71,631,010	4.5725	58.15%
2024-10-04	3.680	3.680	3.720	3.450	4.460	51,726,000	201,860,060	3.9025	3.664	3.664	3.704	3.435	4.441	51,947,603	3.8858	7.92%
2024-10-03	3.410	3.400	3.410	3.010	5.000	57,002,000	196,558,627	3.4483	3.395	3.385	3.395	2.997	4.979	57,246,206	3.4336	14.43%
2024-10-02	2.980	2.960	2.980	2.150	3.070	25,758,000	69,904,120	2.7139	2.967	2.947	2.967	2.141	3.057	25,868,351	2.7023	35.45%
2024-09-30	2.200	2.200	2.210	1.860	2.280	99,083,000	207,463,790	2.0938	2.191	2.191	2.201	1.852	2.270	99,507,488	2.0849	18.28%
2024-09-27	1.860	1.850	1.860	1.770	1.930	62,334,000	115,043,700	1.8456	1.852	1.842	1.852	1.762	1.922	62,601,049	1.8377	5.08%
2024-09-26	1.770	1.760	1.770	1.660	1.800	68,115,000	118,650,600	1.7419	1.762	1.752	1.762	1.653	1.792	68,406,816	1.7345	5.99%
2024-09-25	1.670	1.670	1.680	1.670	2.010	136,569,000	251,369,070	1.8406	1.663	1.663	1.673	1.663	2.001	137,154,084	1.8327	-7.73%
2024-09-24	1.810	1.800	1.810	1.500	1.830	123,243,000	213,419,200	1.7317	1.802	1.792	1.802	1.494	1.822	123,770,993	1.7243	19.08%
2024-09-23	1.520	1.510	1.520	1.520	1.710	32,306,000	52,240,960	1.6171	1.514	1.504	1.514	1.514	1.703	32,444,404	1.6102	-10.59%
2024-09-20	1.700	1.700	1.710	1.620	1.810	78,568,000	134,713,300	1.7146	1.693	1.693	1.703	1.613	1.802	78,904,598	1.7073	0.59%
2024-09-19	1.690	1.680	1.690	1.670	1.910	91,040,000	164,458,300	1.8064	1.683	1.673	1.683	1.663	1.902	91,430,030	1.7987	0.00%
2024-09-17	1.690	1.680	1.690	1.640	1.690	889,000	1,475,740	1.6600	1.683	1.673	1.683	1.633	1.683	892,809	1.6529	3.05%
2024-09-16	1.640	1.610	1.640	1.590	1.650	628,000	1,014,580	1.6156	1.633	1.603	1.633	1.583	1.643	630,690	1.6087	-1.20%
2024-09-13	1.660	1.650	1.660	1.540	1.740	52,279,000	87,636,010	1.6763	1.653	1.643	1.653	1.533	1.733	52,502,972	1.6692	9.21%
2024-09-12	1.520	1.510	1.520	1.480	1.560	12,327,000	18,713,710	1.5181	1.514	1.504	1.514	1.474	1.553	12,379,811	1.5116	-1.30%
2024-09-11	1.540	1.530	1.540	1.500	1.680	53,733,000	85,574,350	1.5926	1.533	1.523	1.533	1.494	1.673	53,963,201	1.5858	4.05%
2024-09-10	1.480	1.470	1.480	1.480	1.660	35,993,000	56,408,990	1.5672	1.474	1.464	1.474	1.474	1.653	36,147,200	1.5605	-6.33%
2024-09-09	1.580	1.580	1.590	1.440	1.630	40,772,000	63,072,430	1.5470	1.573	1.573	1.583	1.434	1.623	40,946,674	1.5404	8.22%
2024-09-05	1.460	1.440	1.460	1.400	1.460	10,320,000	14,796,380	1.4338	1.454	1.434	1.454	1.394	1.454	10,364,213	1.4276	4.29%
2024-09-04	1.400	1.390	1.400	1.370	1.440	7,124,000	9,992,370	1.4026	1.394	1.384	1.394	1.364	1.434	7,154,520	1.3967	1.45%
2024-09-03	1.380	1.380	1.390	1.350	1.400	4,900,000	6,772,760	1.3822	1.374	1.374	1.384	1.344	1.394	4,920,992	1.3763	1.47%
2024-09-02	1.360	1.360	1.370	1.360	1.420	5,789,000	8,038,280	1.3885	1.354	1.354	1.364	1.354	1.414	5,813,801	1.3826	-3.55%
2024-08-30	1.410	1.400	1.410	1.380	1.560	36,040,000	52,732,000	1.4632	1.404	1.394	1.404	1.374	1.553	36,194,401	1.4569	2.17%
2024-08-29	1.380	1.370	1.380	1.330	1.380	8,136,000	11,026,850	1.3553	1.374	1.364	1.374	1.324	1.374	8,170,856	1.3495	3.76%
2024-08-28	1.330	1.320	1.330	1.320	1.360	5,481,000	7,307,580	1.3333	1.324	1.314	1.324	1.314	1.354	5,504,481	1.3276	0.00%
2024-08-27	1.330	1.320	1.330	1.320	1.350	4,811,000	6,408,870	1.3321	1.324	1.314	1.324	1.314	1.344	4,831,611	1.3264	-0.75%
2024-08-26	1.340	1.330	1.340	1.320	1.370	6,752,000	9,083,210	1.3453	1.334	1.324	1.334	1.314	1.364	6,780,927	1.3395	1.52%
2024-08-23	1.320	1.310	1.320	1.300	1.370	10,779,000	14,402,240	1.3361	1.314	1.304	1.314	1.294	1.364	10,825,179	1.3304	0.00%
2024-08-22	1.320	1.320	1.330	1.300	1.350	7,390,000	9,740,310	1.3180	1.314	1.314	1.324	1.294	1.344	7,421,660	1.3124	-1.49%
2024-08-21	1.340	1.330	1.340	1.320	1.380	12,240,000	16,426,580	1.3420	1.334	1.324	1.334	1.314	1.374	12,292,438	1.3363	-2.19%
2024-08-20	1.370	1.370	1.380	1.360	1.480	25,558,000	35,697,490	1.3967	1.364	1.364	1.374	1.354	1.474	25,667,495	1.3908	-8.05%
2024-08-19	1.490	1.480	1.490	1.330	1.580	82,856,000	121,645,040	1.4682	1.484	1.474	1.484	1.324	1.573	83,210,969	1.4619	14.62%
2024-08-16	1.300	1.300	1.310	1.300	1.330	6,988,000	9,200,150	1.3166	1.294	1.294	1.304	1.294	1.324	7,017,938	1.3109	-1.52%
2024-08-15	1.320	1.320	1.330	1.310	1.440	36,246,000	49,677,930	1.3706	1.314	1.314	1.324	1.304	1.434	36,401,284	1.3647	0.76%
2024-08-14	1.310	1.300	1.310	1.290	1.350	6,682,000	8,830,230	1.3215	1.304	1.294	1.304	1.284	1.344	6,710,627	1.3159	-1.50%
2024-08-13	1.330	1.320	1.330	1.290	1.340	15,532,000	20,421,210	1.3148	1.324	1.314	1.324	1.284	1.334	15,598,542	1.3092	2.31%
2024-08-12	1.300	1.290	1.300	1.300	1.340	8,288,000	10,839,350	1.3078	1.294	1.284	1.294	1.294	1.334	8,323,507	1.3023	-2.99%
2024-08-09	1.340	1.330	1.340	1.330	1.400	8,796,000	12,006,320	1.3650	1.334	1.324	1.334	1.324	1.394	8,833,684	1.3592	-0.74%
2024-08-08	1.350	1.350	1.360	1.330	1.470	30,312,000	42,444,010	1.4002	1.344	1.344	1.354	1.324	1.464	30,441,862	1.3943	0.00%
2024-08-07	1.350	1.350	1.360	1.330	1.430	20,317,000	27,773,930	1.3670	1.344	1.344	1.354	1.324	1.424	20,404,041	1.3612	-2.88%
2024-08-06	1.390	1.390	1.400	1.370	1.500	18,412,000	26,230,090	1.4246	1.384	1.384	1.394	1.364	1.494	18,490,880	1.4185	0.00%
2024-08-05	1.390	1.380	1.390	1.350	1.450	25,219,000	35,244,930	1.3976	1.384	1.374	1.384	1.344	1.444	25,327,042	1.3916	0.72%
2024-08-02	1.380	1.370	1.380	1.360	1.560	37,304,000	53,673,410	1.4388	1.374	1.364	1.374	1.354	1.553	37,463,816	1.4327	-6.76%
2024-08-01	1.480	1.470	1.480	1.460	1.790	79,274,000	127,316,300	1.6060	1.474	1.464	1.474	1.454	1.782	79,613,623	1.5992	-21.28%
2024-07-31	1.880	1.870	1.880	1.190	1.980	196,483,000	336,825,390	1.7143	1.872	1.862	1.872	1.185	1.972	197,324,765	1.7070	57.98%
2024-07-30	1.190	1.190	1.200	1.190	1.220	1,024,000	1,232,230	1.2033	1.185	1.185	1.195	1.185	1.215	1,028,387	1.1982	-1.65%
2024-07-29	1.210	1.210	1.220	1.200	1.260	1,650,000	2,027,410	1.2287	1.205	1.205	1.215	1.195	1.255	1,657,069	1.2235	-2.42%
2024-07-26	1.240	1.220	1.240	1.200	1.300	5,667,000	7,047,900	1.2437	1.235	1.215	1.235	1.195	1.294	5,691,278	1.2384	4.20%
2024-07-25	1.190	1.190	1.200	1.190	1.250	2,342,000	2,848,490	1.2163	1.185	1.185	1.195	1.185	1.245	2,352,034	1.2111	-0.83%
2024-07-24	1.200	1.180	1.200	1.180	1.240	1,829,000	2,226,780	1.2175	1.195	1.175	1.195	1.175	1.235	1,836,836	1.2123	0.00%
2024-07-23	1.200	1.190	1.200	1.190	1.250	1,359,000	1,657,260	1.2195	1.195	1.185	1.195	1.185	1.245	1,364,822	1.2143	-0.83%
2024-07-22	1.210	1.210	1.220	1.170	1.250	1,131,000	1,374,980	1.2157	1.205	1.205	1.215	1.165	1.245	1,135,845	1.2105	2.54%
2024-07-19	1.180	1.170	1.180	1.170	1.200	1,779,000	2,113,350	1.1879	1.175	1.165	1.175	1.165	1.195	1,786,622	1.1829	0.85%
2024-07-18	1.170	1.170	1.180	1.170	1.180	387,000	456,180	1.1788	1.165	1.165	1.175	1.165	1.175	388,658	1.1737	-1.68%
2024-07-17	1.190	1.180	1.190	1.180	1.200	760,000	900,630	1.1850	1.185	1.175	1.185	1.175	1.195	763,256	1.1800	-0.83%
2024-07-16	1.200	1.190	1.200	1.190	1.200	222,000	265,860	1.1976	1.195	1.185	1.195	1.185	1.195	222,951	1.1925	0.00%
2024-07-15	1.200	1.190	1.200	1.190	1.210	331,000	398,370	1.2035	1.195	1.185	1.195	1.185	1.205	332,418	1.1984	-2.44%
2024-07-12	1.230	1.220	1.230	1.200	1.240	1,183,000	1,446,480	1.2227	1.225	1.215	1.225	1.195	1.235	1,188,068	1.2175	0.82%
2024-07-11	1.220	1.220	1.230	1.180	1.230	515,000	621,590	1.2070	1.215	1.215	1.225	1.175	1.225	517,206	1.2018	2.52%
2024-07-10	1.190	1.180	1.190	1.180	1.200	245,000	291,310	1.1890	1.185	1.175	1.185	1.175	1.195	246,050	1.1839	0.00%
2024-07-09	1.190	1.190	1.200	1.180	1.200	186,000	222,040	1.1938	1.185	1.185	1.195	1.175	1.195	186,797	1.1887	-0.83%
2024-07-08	1.200	1.180	1.200	1.180	1.210	431,000	513,770	1.1920	1.195	1.175	1.195	1.175	1.205	432,846	1.1870	-1.64%
2024-07-05	1.220	1.210	1.220	1.210	1.230	233,000	283,840	1.2182	1.215	1.205	1.215	1.205	1.225	233,998	1.2130	0.00%
2024-07-04	1.220	1.210	1.220	1.210	1.240	475,000	578,510	1.2179	1.215	1.205	1.215	1.205	1.235	477,035	1.2127	-0.46%
2024-07-03	1.230	1.220	1.230	1.210	1.220	124,000	151,280	1.2200	1.220	1.210	1.220	1.201	1.210	124,976	1.2105	0.00%
2024-07-02	1.230	1.210	1.230	1.210	1.240	362,000	443,870	1.2262	1.220	1.201	1.220	1.201	1.230	364,850	1.2166	0.00%
2024-06-28	1.230	1.220	1.240	1.220	1.250	79,000	97,170	1.2300	1.220	1.210	1.230	1.210	1.240	79,622	1.2204	0.00%
2024-06-27	1.230	1.210	1.230	1.220	1.240	357,000	436,730	1.2233	1.220	1.201	1.220	1.210	1.230	359,811	1.2138	-1.60%
2024-06-26	1.250	1.240	1.250	1.230	1.260	294,000	365,280	1.2424	1.240	1.230	1.240	1.220	1.250	296,315	1.2327	0.81%
2024-06-25	1.240	1.220	1.240	1.220	1.250	754,000	927,460	1.2301	1.230	1.210	1.230	1.210	1.240	759,936	1.2204	0.81%
2024-06-24	1.230	1.220	1.230	1.220	1.260	362,000	444,720	1.2285	1.220	1.210	1.220	1.210	1.250	364,850	1.2189	-2.38%
2024-06-21	1.260	1.240	1.260	1.240	1.270	458,000	573,230	1.2516	1.250	1.230	1.250	1.230	1.260	461,606	1.2418	-0.79%
2024-06-20	1.270	1.250	1.270	1.250	1.280	499,000	632,540	1.2676	1.260	1.240	1.260	1.240	1.270	502,929	1.2577	-0.78%
2024-06-19	1.280	1.270	1.280	1.260	1.280	970,000	1,234,390	1.2726	1.270	1.260	1.270	1.250	1.270	977,637	1.2626	0.79%
2024-06-18	1.270	1.260	1.270	1.260	1.280	575,000	727,380	1.2650	1.260	1.250	1.260	1.250	1.270	579,527	1.2551	-0.78%
2024-06-17	1.280	1.260	1.280	1.260	1.290	1,118,000	1,417,930	1.2683	1.270	1.250	1.270	1.250	1.280	1,126,802	1.2584	-0.78%
2024-06-14	1.290	1.290	1.300	1.260	1.330	3,972,000	5,130,750	1.2917	1.280	1.280	1.290	1.250	1.320	4,003,272	1.2816	1.57%
2024-06-13	1.270	1.260	1.270	1.260	1.280	737,000	929,580	1.2613	1.260	1.250	1.260	1.250	1.270	742,803	1.2514	0.00%
2024-06-12	1.270	1.270	1.280	1.270	1.300	638,000	817,590	1.2815	1.260	1.260	1.270	1.260	1.290	643,023	1.2715	0.00%
2024-06-11	1.270	1.260	1.270	1.270	1.340	1,155,000	1,486,290	1.2868	1.260	1.250	1.260	1.260	1.330	1,164,094	1.2768	-2.31%
2024-06-07	1.300	1.290	1.300	1.280	1.300	903,000	1,166,800	1.2921	1.290	1.280	1.290	1.270	1.290	910,109	1.2820	2.36%
2024-06-06	1.270	1.260	1.270	1.260	1.320	1,562,000	2,005,720	1.2841	1.260	1.250	1.260	1.250	1.310	1,574,298	1.2740	-3.79%
2024-06-05	1.320	1.310	1.320	1.310	1.340	245,000	324,280	1.3236	1.310	1.300	1.310	1.300	1.330	246,929	1.3133	-1.49%
2024-06-04	1.340	1.310	1.340	1.290	1.330	965,000	1,263,470	1.3093	1.330	1.300	1.330	1.280	1.320	972,598	1.2991	3.08%
2024-06-03	1.300	1.290	1.300	1.290	1.330	666,000	870,880	1.3076	1.290	1.280	1.290	1.280	1.320	671,244	1.2974	-2.26%
2024-05-31	1.330	1.320	1.330	1.320	1.360	801,000	1,069,910	1.3357	1.320	1.310	1.320	1.310	1.349	807,306	1.3253	-0.75%
2024-05-30	1.340	1.330	1.340	1.330	1.340	478,000	637,510	1.3337	1.330	1.320	1.330	1.320	1.330	481,763	1.3233	0.00%
2024-05-29	1.340	1.320	1.340	1.320	1.350	988,000	1,320,300	1.3363	1.330	1.310	1.330	1.310	1.339	995,779	1.3259	-0.74%
2024-05-28	1.350	1.330	1.350	1.330	1.350	278,000	370,690	1.3334	1.339	1.320	1.339	1.320	1.339	280,189	1.3230	0.75%
2024-05-27	1.340	1.330	1.340	1.320	1.340	638,000	848,610	1.3301	1.330	1.320	1.330	1.310	1.330	643,023	1.3197	0.75%
2024-05-24	1.330	1.320	1.330	1.280	1.370	1,178,000	1,579,330	1.3407	1.320	1.310	1.320	1.270	1.359	1,187,275	1.3302	-1.48%
2024-05-23	1.350	1.340	1.350	1.320	1.380	1,468,000	1,983,550	1.3512	1.339	1.330	1.339	1.310	1.369	1,479,558	1.3406	-2.88%
2024-05-22	1.390	1.380	1.390	1.370	1.390	1,089,000	1,506,090	1.3830	1.379	1.369	1.379	1.359	1.379	1,097,574	1.3722	1.46%
2024-05-21	1.370	1.360	1.370	1.360	1.430	2,573,000	3,563,550	1.3850	1.359	1.349	1.359	1.349	1.419	2,593,258	1.3742	-4.86%
2024-05-20	1.440	1.440	1.450	1.440	1.480	1,456,000	2,118,860	1.4553	1.429	1.429	1.439	1.429	1.468	1,467,463	1.4439	-2.04%
2024-05-17	1.470	1.460	1.470	1.430	1.470	2,702,000	3,922,980	1.4519	1.459	1.449	1.459	1.419	1.459	2,723,273	1.4405	2.08%
2024-05-16	1.440	1.430	1.440	1.410	1.450	2,460,000	3,508,760	1.4263	1.429	1.419	1.429	1.399	1.439	2,479,368	1.4152	1.41%
2024-05-14	1.420	1.410	1.420	1.400	1.440	2,319,000	3,291,260	1.4193	1.409	1.399	1.409	1.389	1.429	2,337,258	1.4082	0.00%
2024-05-13	1.420	1.410	1.420	1.380	1.430	4,501,000	6,331,020	1.4066	1.409	1.399	1.409	1.369	1.419	4,536,437	1.3956	2.16%
2024-05-10	1.390	1.380	1.390	1.340	1.400	4,356,000	5,989,600	1.3750	1.379	1.369	1.379	1.330	1.389	4,390,296	1.3643	2.96%
2024-05-09	1.350	1.340	1.350	1.320	1.350	1,868,000	2,490,160	1.3331	1.339	1.330	1.339	1.310	1.339	1,882,707	1.3226	3.05%
2024-05-08	1.310	1.300	1.310	1.300	1.340	617,000	812,730	1.3172	1.300	1.290	1.300	1.290	1.330	621,858	1.3069	-2.96%
2024-05-07	1.350	1.340	1.350	1.320	1.350	1,377,000	1,839,400	1.3358	1.339	1.330	1.339	1.310	1.339	1,387,841	1.3254	1.50%
2024-05-06	1.330	1.320	1.330	1.320	1.350	1,483,000	1,988,420	1.3408	1.320	1.310	1.320	1.310	1.339	1,494,676	1.3303	0.00%
2024-05-03	1.330	1.300	1.330	1.300	1.330	84,000	110,670	1.3175	1.320	1.290	1.320	1.290	1.320	84,661	1.3072	-0.75%
2024-05-02	1.340	1.330	1.340	1.300	1.340	104,000	137,250	1.3197	1.330	1.320	1.330	1.290	1.330	104,819	1.3094	0.75%
2024-04-30	1.330	1.310	1.330	1.310	1.350	1,225,000	1,624,710	1.3263	1.320	1.300	1.320	1.300	1.339	1,234,645	1.3159	0.00%
2024-04-29	1.330	1.330	1.340	1.320	1.360	3,684,000	4,922,430	1.3362	1.320	1.320	1.330	1.310	1.349	3,713,005	1.3257	-0.75%
2024-04-26	1.340	1.330	1.340	1.270	1.370	6,327,000	8,351,060	1.3199	1.330	1.320	1.330	1.260	1.359	6,376,814	1.3096	5.51%
2024-04-25	1.270	1.250	1.270	1.250	1.270	808,000	1,020,730	1.2633	1.260	1.240	1.260	1.240	1.260	814,362	1.2534	1.60%
2024-04-24	1.250	1.250	1.260	1.230	1.260	724,000	904,120	1.2488	1.240	1.240	1.250	1.220	1.250	729,700	1.2390	0.81%
2024-04-23	1.240	1.230	1.240	1.220	1.240	579,000	715,680	1.2361	1.230	1.220	1.230	1.210	1.230	583,559	1.2264	1.64%
2024-04-22	1.220	1.210	1.220	1.210	1.240	359,000	439,780	1.2250	1.210	1.201	1.210	1.201	1.230	361,826	1.2154	-0.81%
2024-04-19	1.230	1.210	1.230	1.210	1.230	433,000	527,530	1.2183	1.220	1.201	1.220	1.201	1.220	436,409	1.2088	-0.81%
2024-04-18	1.240	1.230	1.240	1.220	1.270	1,876,000	2,333,340	1.2438	1.230	1.220	1.230	1.210	1.260	1,890,770	1.2341	-1.59%
2024-04-17	1.260	1.250	1.260	1.210	1.260	1,989,000	2,480,630	1.2472	1.250	1.240	1.250	1.201	1.250	2,004,660	1.2374	4.13%
2024-04-16	1.210	1.180	1.210	1.180	1.240	1,248,000	1,503,670	1.2049	1.201	1.171	1.201	1.171	1.230	1,257,826	1.1955	-2.42%
2024-04-15	1.240	1.240	1.250	1.230	1.290	2,025,000	2,544,730	1.2567	1.230	1.230	1.240	1.220	1.280	2,040,943	1.2468	-3.88%
2024-04-12	1.290	1.290	1.300	1.290	1.320	373,000	485,180	1.3008	1.280	1.280	1.290	1.280	1.310	375,937	1.2906	-2.27%
2024-04-11	1.320	1.310	1.320	1.300	1.330	499,000	654,310	1.3112	1.310	1.300	1.310	1.290	1.320	502,929	1.3010	-0.75%
2024-04-10	1.330	1.310	1.330	1.310	1.330	508,000	669,780	1.3185	1.320	1.300	1.320	1.300	1.320	512,000	1.3082	-0.75%
2024-04-09	1.340	1.330	1.340	1.310	1.350	1,387,000	1,842,820	1.3286	1.330	1.320	1.330	1.300	1.339	1,397,920	1.3183	2.29%
2024-04-08	1.310	1.300	1.310	1.290	1.320	697,000	910,560	1.3064	1.300	1.290	1.300	1.280	1.310	702,488	1.2962	-0.76%
2024-04-05	1.320	1.320	1.370	1.320	1.340	98,000	130,030	1.3268	1.310	1.310	1.359	1.310	1.330	98,772	1.3165	0.76%
2024-04-03	1.310	1.300	1.310	1.290	1.340	1,420,000	1,852,890	1.3049	1.300	1.290	1.300	1.280	1.330	1,431,180	1.2947	-2.24%
2024-04-02	1.340	1.320	1.340	1.310	1.350	1,818,000	2,425,160	1.3340	1.330	1.310	1.330	1.300	1.339	1,832,313	1.3236	1.52%
2024-03-28	1.320	1.310	1.320	1.310	1.330	621,000	819,280	1.3193	1.310	1.300	1.310	1.300	1.320	625,889	1.3090	0.76%
2024-03-27	1.310	1.300	1.310	1.290	1.340	1,127,000	1,485,020	1.3177	1.300	1.290	1.300	1.280	1.330	1,135,873	1.3074	-2.96%
2024-03-26	1.350	1.330	1.350	1.330	1.350	303,000	406,020	1.3400	1.339	1.320	1.339	1.320	1.339	305,386	1.3295	0.00%
2024-03-25	1.350	1.330	1.350	1.330	1.350	1,677,000	2,251,040	1.3423	1.339	1.320	1.339	1.320	1.339	1,690,203	1.3318	-1.46%
2024-03-22	1.370	1.350	1.370	1.350	1.400	1,265,000	1,723,060	1.3621	1.359	1.339	1.359	1.339	1.389	1,274,960	1.3515	-2.14%
2024-03-21	1.400	1.390	1.400	1.380	1.410	1,193,000	1,663,700	1.3946	1.389	1.379	1.389	1.369	1.399	1,202,393	1.3837	0.72%
2024-03-20	1.390	1.370	1.390	1.370	1.390	499,000	689,710	1.3822	1.379	1.359	1.379	1.359	1.379	502,929	1.3714	1.46%
2024-03-19	1.370	1.370	1.380	1.370	1.400	843,000	1,163,340	1.3800	1.359	1.359	1.369	1.359	1.389	849,637	1.3692	-2.14%
2024-03-18	1.400	1.400	1.410	1.370	1.410	1,314,000	1,833,730	1.3955	1.389	1.389	1.399	1.359	1.399	1,324,345	1.3846	1.45%
2024-03-15	1.380	1.380	1.390	1.350	1.410	5,326,000	7,338,550	1.3779	1.369	1.369	1.379	1.339	1.399	5,367,933	1.3671	0.00%
2024-03-14	1.380	1.380	1.390	1.380	1.420	2,043,000	2,859,990	1.3999	1.369	1.369	1.379	1.369	1.409	2,059,085	1.3890	-2.82%
2024-03-13	1.420	1.410	1.420	1.410	1.450	1,270,000	1,801,620	1.4186	1.409	1.399	1.409	1.399	1.439	1,279,999	1.4075	-1.39%
2024-03-12	1.440	1.430	1.440	1.410	1.450	3,326,000	4,754,400	1.4295	1.429	1.419	1.429	1.399	1.439	3,352,186	1.4183	2.13%
2024-03-11	1.410	1.400	1.410	1.380	1.420	1,159,000	1,625,780	1.4027	1.399	1.389	1.399	1.369	1.409	1,168,125	1.3918	0.71%
2024-03-08	1.400	1.390	1.410	1.380	1.400	486,000	677,320	1.3937	1.389	1.379	1.399	1.369	1.389	489,826	1.3828	1.45%
2024-03-07	1.380	1.370	1.380	1.360	1.410	1,474,000	2,031,690	1.3784	1.369	1.359	1.369	1.349	1.399	1,485,605	1.3676	-0.72%
2024-03-06	1.390	1.390	1.400	1.370	1.410	1,468,000	2,046,710	1.3942	1.379	1.379	1.389	1.359	1.399	1,479,558	1.3833	0.72%
2024-03-05	1.380	1.360	1.380	1.360	1.400	1,362,000	1,877,950	1.3788	1.369	1.349	1.369	1.349	1.389	1,372,723	1.3680	-2.13%
2024-03-04	1.410	1.410	1.420	1.400	1.420	384,000	540,640	1.4079	1.399	1.399	1.409	1.389	1.409	387,023	1.3969	-1.40%
2024-03-01	1.430	1.410	1.430	1.410	1.430	992,000	1,405,860	1.4172	1.419	1.399	1.419	1.399	1.419	999,810	1.4061	0.00%
2024-02-29	1.430	1.410	1.430	1.390	1.430	2,267,000	3,178,380	1.4020	1.419	1.399	1.419	1.379	1.419	2,284,848	1.3911	4.38%
2024-02-28	1.370	1.370	1.380	1.370	1.470	4,461,000	6,344,380	1.4222	1.359	1.359	1.369	1.359	1.459	4,496,122	1.4111	-3.52%
2024-02-27	1.420	1.420	1.440	1.390	1.440	2,346,000	3,329,920	1.4194	1.409	1.409	1.429	1.379	1.429	2,364,470	1.4083	0.71%
2024-02-26	1.410	1.410	1.420	1.410	1.440	1,315,000	1,871,710	1.4234	1.399	1.399	1.409	1.399	1.429	1,325,353	1.4122	-0.70%
2024-02-23	1.420	1.410	1.420	1.410	1.430	1,797,000	2,548,570	1.4182	1.409	1.399	1.409	1.399	1.419	1,811,148	1.4072	0.00%
2024-02-22	1.420	1.420	1.430	1.370	1.430	2,561,000	3,590,710	1.4021	1.409	1.409	1.419	1.359	1.419	2,581,163	1.3911	2.16%
2024-02-21	1.390	1.380	1.390	1.360	1.430	3,771,000	5,289,320	1.4026	1.379	1.369	1.379	1.349	1.419	3,800,690	1.3917	2.21%
2024-02-20	1.360	1.360	1.370	1.320	1.420	3,582,000	4,936,090	1.3780	1.349	1.349	1.359	1.310	1.409	3,610,202	1.3673	2.26%
2024-02-19	1.330	1.330	1.340	1.330	1.350	1,580,000	2,117,900	1.3404	1.320	1.320	1.330	1.320	1.339	1,592,440	1.3300	0.76%
2024-02-16	1.320	1.310	1.350	1.280	1.330	122,000	159,780	1.3097	1.310	1.300	1.339	1.270	1.320	122,961	1.2994	0.76%
2024-02-15	1.310	1.310	1.330	1.310	1.360	140,000	187,950	1.3425	1.300	1.300	1.320	1.300	1.349	141,102	1.3320	-2.96%
2024-02-14	1.350	1.260	1.390	1.250	1.350	20,000	26,000	1.3000	1.339	1.250	1.379	1.240	1.339	20,157	1.2898	0.75%
2024-02-09	1.340	1.280	1.340	-	-	0	0	-	1.330	1.270	1.330	-	-	0	-	0.00%
2024-02-08	1.340	1.340	1.350	1.330	1.370	1,826,000	2,460,040	1.3472	1.330	1.330	1.339	1.320	1.359	1,840,376	1.3367	1.52%
2024-02-07	1.320	1.320	1.330	1.320	1.380	2,142,000	2,890,350	1.3494	1.310	1.310	1.320	1.310	1.369	2,158,864	1.3388	-0.75%
2024-02-06	1.330	1.330	1.340	1.260	1.340	2,061,000	2,699,330	1.3097	1.320	1.320	1.330	1.250	1.330	2,077,227	1.2995	5.56%
2024-02-05	1.260	1.250	1.260	1.230	1.300	1,579,000	1,991,290	1.2611	1.250	1.240	1.250	1.220	1.290	1,591,432	1.2513	-2.33%
2024-02-02	1.290	1.290	1.300	1.260	1.350	2,028,000	2,639,500	1.3015	1.280	1.280	1.290	1.250	1.339	2,043,967	1.2914	-2.27%
2024-02-01	1.320	1.320	1.330	1.320	1.380	2,596,000	3,472,400	1.3376	1.310	1.310	1.320	1.310	1.369	2,616,439	1.3271	-0.75%
2024-01-31	1.330	1.330	1.340	1.330	1.400	2,799,000	3,826,390	1.3671	1.320	1.320	1.330	1.320	1.389	2,821,037	1.3564	-2.92%
2024-01-30	1.370	1.370	1.390	1.370	1.440	3,265,000	4,581,770	1.4033	1.359	1.359	1.379	1.359	1.429	3,290,706	1.3923	-1.44%
2024-01-29	1.390	1.390	1.400	1.380	1.470	5,605,000	7,930,790	1.4149	1.379	1.379	1.389	1.369	1.459	5,649,129	1.4039	-2.11%
2024-01-26	1.420	1.420	1.450	1.410	1.490	4,651,000	6,782,290	1.4582	1.409	1.409	1.439	1.399	1.478	4,687,618	1.4469	-2.74%
2024-01-25	1.460	1.450	1.460	1.440	1.510	13,497,000	19,805,510	1.4674	1.449	1.439	1.449	1.429	1.498	13,603,264	1.4559	-0.68%
2024-01-24	1.470	1.470	1.500	1.320	1.580	22,175,000	32,897,440	1.4835	1.459	1.459	1.488	1.310	1.568	22,349,588	1.4719	10.53%
2024-01-23	1.330	1.320	1.330	1.300	1.350	1,310,000	1,745,600	1.3325	1.320	1.310	1.320	1.290	1.339	1,320,314	1.3221	2.31%
2024-01-22	1.300	1.290	1.310	1.290	1.390	1,516,000	2,025,160	1.3359	1.290	1.280	1.300	1.280	1.379	1,527,936	1.3254	-5.11%
2024-01-19	1.370	1.370	1.380	1.360	1.410	1,352,000	1,855,590	1.3725	1.359	1.359	1.369	1.349	1.399	1,362,645	1.3618	-2.84%
2024-01-18	1.410	1.400	1.410	1.360	1.440	6,228,000	8,675,490	1.3930	1.399	1.389	1.399	1.349	1.429	6,277,034	1.3821	-2.76%
2024-01-17	1.450	1.450	1.460	1.410	1.550	10,959,000	16,065,430	1.4660	1.439	1.439	1.449	1.399	1.538	11,045,282	1.4545	2.84%
2024-01-16	1.410	1.400	1.410	1.390	1.430	1,623,000	2,285,870	1.4084	1.399	1.389	1.399	1.379	1.419	1,635,778	1.3974	-1.40%
2024-01-15	1.430	1.420	1.430	1.410	1.440	900,000	1,283,060	1.4256	1.419	1.409	1.419	1.399	1.429	907,086	1.4145	0.70%
2024-01-12	1.420	1.410	1.430	1.410	1.450	531,000	759,510	1.4303	1.409	1.399	1.419	1.399	1.439	535,181	1.4192	-0.70%
2024-01-11	1.430	1.430	1.440	1.410	1.440	689,000	983,980	1.4281	1.419	1.419	1.429	1.399	1.429	694,425	1.4170	1.42%
2024-01-10	1.410	1.410	1.420	1.400	1.440	532,000	754,270	1.4178	1.399	1.399	1.409	1.389	1.429	536,189	1.4067	-0.70%
2024-01-09	1.420	1.420	1.430	1.410	1.450	827,000	1,180,240	1.4271	1.409	1.409	1.419	1.399	1.439	833,511	1.4160	-0.70%
2024-01-08	1.430	1.420	1.430	1.420	1.440	980,000	1,399,490	1.4281	1.419	1.409	1.419	1.409	1.429	987,716	1.4169	-0.69%
2024-01-05	1.440	1.440	1.450	1.430	1.480	1,395,000	2,028,450	1.4541	1.429	1.429	1.439	1.419	1.468	1,405,983	1.4427	-0.69%
2024-01-04	1.450	1.450	1.460	1.440	1.470	1,194,000	1,735,010	1.4531	1.439	1.439	1.449	1.429	1.459	1,203,401	1.4418	-1.36%
2024-01-03	1.470	1.460	1.470	1.460	1.480	537,000	788,090	1.4676	1.459	1.449	1.459	1.449	1.468	541,228	1.4561	-0.68%
2024-01-02	1.480	1.470	1.480	1.470	1.510	1,115,000	1,657,970	1.4870	1.468	1.459	1.468	1.459	1.498	1,123,779	1.4754	-0.67%
2023-12-29	1.490	1.480	1.490	1.470	1.500	1,717,000	2,547,310	1.4836	1.478	1.468	1.478	1.459	1.488	1,730,518	1.4720	-0.67%
2023-12-28	1.500	1.490	1.500	1.450	1.500	2,429,000	3,592,280	1.4789	1.488	1.478	1.488	1.439	1.488	2,448,124	1.4674	3.45%
2023-12-27	1.450	1.440	1.450	1.420	1.470	4,037,000	5,835,200	1.4454	1.439	1.429	1.439	1.409	1.459	4,068,784	1.4341	0.00%
2023-12-22	1.450	1.450	1.460	1.450	1.480	1,599,000	2,330,850	1.4577	1.439	1.439	1.449	1.439	1.468	1,611,589	1.4463	-1.36%
2023-12-21	1.470	1.470	1.480	1.450	1.480	817,000	1,200,150	1.4690	1.459	1.459	1.468	1.439	1.468	823,432	1.4575	0.68%
2023-12-20	1.460	1.460	1.470	1.450	1.510	3,043,000	4,492,950	1.4765	1.449	1.449	1.459	1.439	1.498	3,066,958	1.4650	-3.31%
2023-12-19	1.510	1.500	1.510	1.500	1.530	1,074,000	1,625,250	1.5133	1.498	1.488	1.498	1.488	1.518	1,082,456	1.5014	-0.66%
2023-12-18	1.520	1.520	1.530	1.510	1.590	4,928,000	7,601,890	1.5426	1.508	1.508	1.518	1.498	1.578	4,966,799	1.5305	-4.40%
2023-12-15	1.590	1.590	1.610	1.580	1.620	2,750,000	4,404,520	1.6016	1.578	1.578	1.597	1.568	1.607	2,771,651	1.5891	0.00%
2023-12-14	1.590	1.590	1.600	1.570	1.630	3,847,000	6,144,430	1.5972	1.578	1.578	1.588	1.558	1.617	3,877,288	1.5847	1.92%
2023-12-13	1.560	1.560	1.570	1.550	1.600	2,029,000	3,188,120	1.5713	1.548	1.548	1.558	1.538	1.588	2,044,975	1.5590	-2.50%
2023-12-12	1.600	1.600	1.610	1.570	1.640	5,761,000	9,190,610	1.5953	1.588	1.588	1.597	1.558	1.627	5,806,357	1.5829	-2.44%
2023-12-11	1.640	1.640	1.650	1.610	1.720	7,179,000	11,957,350	1.6656	1.627	1.627	1.637	1.597	1.707	7,235,522	1.6526	-1.80%
2023-12-08	1.670	1.670	1.680	1.640	1.710	5,618,000	9,414,330	1.6757	1.657	1.657	1.667	1.627	1.697	5,662,231	1.6627	-0.60%
2023-12-07	1.680	1.680	1.700	1.630	1.730	14,587,000	24,657,750	1.6904	1.667	1.667	1.687	1.617	1.716	14,701,846	1.6772	0.00%
2023-12-06	1.680	1.680	1.690	1.650	1.750	31,136,000	53,043,730	1.7036	1.667	1.667	1.677	1.637	1.736	31,381,139	1.6903	4.35%
2023-12-05	1.610	1.610	1.620	1.590	1.700	24,773,000	40,963,870	1.6536	1.597	1.597	1.607	1.578	1.687	24,968,042	1.6407	-0.62%
2023-12-04	1.620	1.610	1.620	1.550	1.680	15,797,000	25,646,780	1.6235	1.607	1.597	1.607	1.538	1.667	15,921,373	1.6108	1.25%
2023-12-01	1.600	1.600	1.610	1.590	1.730	20,124,000	32,745,010	1.6272	1.588	1.588	1.597	1.578	1.716	20,282,440	1.6145	-8.05%
2023-11-30	1.740	1.730	1.740	1.540	1.910	82,823,000	147,736,910	1.7838	1.726	1.716	1.726	1.528	1.895	83,475,080	1.7698	14.47%
2023-11-29	1.520	1.510	1.520	1.480	1.620	3,097,000	4,798,830	1.5495	1.508	1.498	1.508	1.468	1.607	3,121,383	1.5374	1.33%
2023-11-28	1.500	1.490	1.500	1.480	1.500	470,000	702,210	1.4941	1.488	1.478	1.488	1.468	1.488	473,700	1.4824	0.67%
2023-11-27	1.490	1.490	1.510	1.490	1.520	565,000	846,750	1.4987	1.478	1.478	1.498	1.478	1.508	569,448	1.4870	-2.61%
2023-11-24	1.530	1.520	1.530	1.520	1.540	264,000	402,300	1.5239	1.518	1.508	1.518	1.508	1.528	266,079	1.5120	-0.65%
2023-11-23	1.540	1.520	1.540	1.510	1.540	571,000	870,370	1.5243	1.528	1.508	1.528	1.498	1.528	575,496	1.5124	1.32%
2023-11-22	1.520	1.520	1.530	1.520	1.540	358,000	548,060	1.5309	1.508	1.508	1.518	1.508	1.528	360,819	1.5189	-1.94%
2023-11-21	1.550	1.530	1.550	1.530	1.560	1,117,000	1,731,070	1.5497	1.538	1.518	1.538	1.518	1.548	1,125,794	1.5376	0.65%
2023-11-20	1.540	1.530	1.540	1.510	1.540	548,000	838,270	1.5297	1.528	1.518	1.528	1.498	1.528	552,315	1.5177	0.65%
2023-11-17	1.530	1.510	1.530	1.510	1.530	600,000	911,010	1.5184	1.518	1.498	1.518	1.498	1.518	604,724	1.5065	0.00%
2023-11-16	1.530	1.520	1.530	1.510	1.560	646,000	988,960	1.5309	1.518	1.508	1.518	1.498	1.548	651,086	1.5189	-1.29%
2023-11-15	1.550	1.530	1.550	1.530	1.550	1,249,000	1,923,250	1.5398	1.538	1.518	1.538	1.518	1.538	1,258,834	1.5278	1.97%
2023-11-14	1.520	1.510	1.520	1.500	1.540	760,000	1,162,220	1.5292	1.508	1.498	1.508	1.488	1.528	765,984	1.5173	0.66%
2023-11-13	1.510	1.500	1.510	1.480	1.510	432,000	646,640	1.4969	1.498	1.488	1.498	1.468	1.498	435,401	1.4852	0.00%
2023-11-10	1.510	1.500	1.510	1.480	1.510	326,000	488,500	1.4985	1.498	1.488	1.498	1.468	1.498	328,567	1.4868	-0.66%
2023-11-09	1.520	1.510	1.520	1.500	1.530	533,000	807,590	1.5152	1.508	1.498	1.508	1.488	1.518	537,196	1.5033	-0.65%
2023-11-08	1.530	1.520	1.530	1.520	1.550	1,512,000	2,317,700	1.5329	1.518	1.508	1.518	1.508	1.538	1,523,904	1.5209	-1.29%
2023-11-07	1.550	1.550	1.560	1.540	1.560	283,000	439,170	1.5518	1.538	1.538	1.548	1.528	1.548	285,228	1.5397	-0.64%
2023-11-06	1.560	1.550	1.560	1.530	1.570	1,995,000	3,107,680	1.5577	1.548	1.538	1.548	1.518	1.558	2,010,707	1.5456	3.31%
2023-11-03	1.510	1.500	1.510	1.470	1.520	882,000	1,326,990	1.5045	1.498	1.488	1.498	1.459	1.508	888,944	1.4928	1.34%
2023-11-02	1.490	1.470	1.490	1.470	1.500	415,000	616,610	1.4858	1.478	1.459	1.478	1.459	1.488	418,267	1.4742	-0.67%
2023-11-01	1.500	1.480	1.500	1.480	1.500	146,000	217,520	1.4899	1.488	1.468	1.488	1.468	1.488	147,149	1.4782	0.00%
2023-10-31	1.500	1.480	1.490	1.470	1.510	381,000	566,520	1.4869	1.488	1.468	1.478	1.459	1.498	384,000	1.4753	-0.66%
2023-10-30	1.510	1.500	1.510	1.490	1.520	762,000	1,147,420	1.5058	1.498	1.488	1.498	1.478	1.508	767,999	1.4940	-0.66%
2023-10-27	1.520	1.510	1.520	1.490	1.520	665,000	996,830	1.4990	1.508	1.498	1.508	1.478	1.508	670,236	1.4873	1.33%
2023-10-26	1.500	1.490	1.500	1.480	1.500	365,000	542,830	1.4872	1.488	1.478	1.488	1.468	1.488	367,874	1.4756	-0.66%
2023-10-25	1.510	1.510	1.520	1.510	1.550	728,000	1,108,360	1.5225	1.498	1.498	1.508	1.498	1.538	733,732	1.5106	0.00%
2023-10-24	1.510	1.500	1.510	1.450	1.530	2,054,000	3,069,550	1.4944	1.498	1.488	1.498	1.439	1.518	2,070,172	1.4828	2.03%
2023-10-20	1.480	1.470	1.480	1.470	1.510	1,047,000	1,553,640	1.4839	1.468	1.459	1.468	1.459	1.498	1,055,243	1.4723	0.00%
2023-10-19	1.480	1.480	1.490	1.470	1.530	1,062,000	1,587,890	1.4952	1.468	1.468	1.478	1.459	1.518	1,070,361	1.4835	-1.99%
2023-10-18	1.510	1.500	1.510	1.480	1.530	802,000	1,212,920	1.5124	1.498	1.488	1.498	1.468	1.518	808,314	1.5006	-1.95%
2023-10-17	1.540	1.530	1.540	1.510	1.550	379,000	582,150	1.5360	1.528	1.518	1.528	1.498	1.538	381,984	1.5240	0.65%
2023-10-16	1.530	1.510	1.530	1.510	1.550	826,000	1,261,950	1.5278	1.518	1.498	1.518	1.498	1.538	832,503	1.5158	-1.92%
2023-10-13	1.560	1.550	1.560	1.540	1.570	772,000	1,200,370	1.5549	1.548	1.538	1.548	1.528	1.558	778,078	1.5427	-1.89%
2023-10-12	1.590	1.580	1.590	1.570	1.610	659,000	1,046,870	1.5886	1.578	1.568	1.578	1.558	1.597	664,188	1.5762	1.27%
2023-10-11	1.570	1.560	1.570	1.560	1.590	891,000	1,405,960	1.5780	1.558	1.548	1.558	1.548	1.578	898,015	1.5656	-0.63%
2023-10-10	1.580	1.570	1.580	1.560	1.630	1,516,000	2,408,580	1.5888	1.568	1.558	1.568	1.548	1.617	1,527,936	1.5764	-2.47%
2023-10-09	1.620	1.610	1.620	1.600	1.630	528,000	851,510	1.6127	1.607	1.597	1.607	1.588	1.617	532,157	1.6001	1.89%
2023-10-06	1.590	1.590	1.620	1.580	1.620	14,000	22,410	1.6007	1.578	1.578	1.607	1.568	1.607	14,110	1.5882	-2.45%
2023-10-05	1.630	1.630	1.650	1.500	1.650	136,000	221,390	1.6279	1.617	1.617	1.637	1.488	1.637	137,071	1.6152	-4.12%
2023-10-04	1.700	1.570	1.700	-	-	100	143	1.4300	1.687	1.558	1.687	-	-	101	1.4188	0.00%
2023-10-03	1.700	-	1.700	1.640	1.710	13,000	21,620	1.6631	1.687	-	1.687	1.627	1.697	13,102	1.6501	0.59%
2023-09-29	1.690	1.620	1.690	1.690	1.690	4,000	6,760	1.6900	1.677	1.607	1.677	1.677	1.677	4,031	1.6768	2.42%
2023-09-28	1.650	1.650	1.660	1.640	1.660	210,000	347,100	1.6529	1.637	1.637	1.647	1.627	1.647	211,653	1.6399	0.00%
2023-09-27	1.650	1.640	1.650	1.640	1.660	336,000	553,850	1.6484	1.637	1.627	1.637	1.627	1.647	338,645	1.6355	0.00%
2023-09-26	1.650	1.640	1.650	1.640	1.680	329,000	545,070	1.6567	1.637	1.627	1.637	1.627	1.667	331,590	1.6438	-0.60%
2023-09-25	1.660	1.640	1.650	1.640	1.670	408,000	674,130	1.6523	1.647	1.627	1.637	1.627	1.657	411,212	1.6394	-0.60%
2023-09-22	1.670	1.670	1.680	1.640	1.680	971,000	1,614,120	1.6623	1.657	1.657	1.667	1.627	1.667	978,645	1.6493	1.83%
2023-09-21	1.640	1.630	1.640	1.620	1.680	1,811,000	2,983,320	1.6473	1.627	1.617	1.627	1.607	1.667	1,825,258	1.6345	-2.38%
2023-09-20	1.680	1.670	1.680	1.670	1.700	523,000	878,870	1.6804	1.667	1.657	1.667	1.657	1.687	527,118	1.6673	-1.18%
2023-09-19	1.700	1.680	1.690	1.680	1.700	308,000	519,230	1.6858	1.687	1.667	1.677	1.667	1.687	310,425	1.6726	0.59%
2023-09-18	1.690	1.680	1.700	1.680	1.710	561,000	951,450	1.6960	1.677	1.667	1.687	1.667	1.697	565,417	1.6827	-0.59%
2023-09-15	1.700	1.680	1.700	1.670	1.700	1,156,000	1,949,850	1.6867	1.687	1.667	1.687	1.657	1.687	1,165,101	1.6735	1.80%
2023-09-14	1.670	1.670	1.690	1.670	1.710	1,467,000	2,475,100	1.6872	1.657	1.657	1.677	1.657	1.697	1,478,550	1.6740	-0.60%
2023-09-13	1.680	1.680	1.690	1.680	1.710	954,000	1,612,800	1.6906	1.667	1.667	1.677	1.667	1.697	961,511	1.6774	-1.75%
2023-09-12	1.710	1.710	1.720	1.700	1.720	1,417,000	2,416,160	1.7051	1.697	1.697	1.707	1.687	1.707	1,428,156	1.6918	-1.16%
2023-09-11	1.730	1.710	1.730	1.690	1.730	1,244,000	2,127,890	1.7105	1.716	1.697	1.716	1.677	1.716	1,253,794	1.6972	1.76%
2023-09-07	1.700	1.700	1.710	1.700	1.730	2,042,000	3,486,290	1.7073	1.687	1.687	1.697	1.687	1.716	2,058,077	1.6940	-0.58%
2023-09-06	1.710	1.710	1.720	1.700	1.730	3,229,000	5,517,040	1.7086	1.697	1.697	1.707	1.687	1.716	3,254,422	1.6952	0.00%
2023-09-05	1.710	1.710	1.720	1.710	1.750	1,370,000	2,365,680	1.7268	1.697	1.697	1.707	1.697	1.736	1,380,786	1.7133	-2.29%
2023-09-04	1.750	1.750	1.760	1.710	1.790	3,598,000	6,323,250	1.7574	1.736	1.736	1.746	1.697	1.776	3,626,328	1.7437	2.34%
2023-08-31	1.710	1.700	1.710	1.700	1.740	2,278,000	3,888,720	1.7071	1.697	1.687	1.697	1.687	1.726	2,295,935	1.6937	-1.16%
2023-08-30	1.730	1.720	1.730	1.720	1.770	2,108,000	3,668,930	1.7405	1.716	1.707	1.716	1.707	1.756	2,124,597	1.7269	-2.26%
2023-08-29	1.770	1.750	1.770	1.700	1.780	5,420,049	9,459,714	1.7453	1.756	1.736	1.756	1.687	1.766	5,462,722	1.7317	4.12%
2023-08-28	1.700	1.700	1.710	1.700	1.910	10,811,000	19,559,480	1.8092	1.687	1.687	1.697	1.687	1.895	10,896,117	1.7951	0.00%
2023-08-25	1.700	1.700	1.710	1.700	1.760	3,845,000	6,609,780	1.7191	1.687	1.687	1.697	1.687	1.746	3,875,272	1.7056	-1.73%
2023-08-24	1.730	1.730	1.740	1.710	1.760	1,683,000	2,919,250	1.7346	1.716	1.716	1.726	1.697	1.746	1,696,251	1.7210	1.17%
2023-08-23	1.710	1.700	1.710	1.700	1.740	1,646,000	2,824,200	1.7158	1.697	1.687	1.697	1.687	1.726	1,658,959	1.7024	-2.29%
2023-08-22	1.750	1.740	1.750	1.700	1.750	2,367,000	4,078,890	1.7232	1.736	1.726	1.736	1.687	1.736	2,385,636	1.7098	2.34%
2023-08-21	1.710	1.710	1.730	1.710	1.760	1,840,000	3,189,360	1.7333	1.697	1.697	1.716	1.697	1.746	1,854,487	1.7198	-2.29%
2023-08-18	1.750	1.750	1.760	1.750	1.810	1,832,000	3,242,050	1.7697	1.736	1.736	1.746	1.736	1.796	1,846,424	1.7559	-1.69%
2023-08-17	1.780	1.780	1.790	1.740	1.850	5,504,000	9,844,860	1.7887	1.766	1.766	1.776	1.726	1.836	5,547,334	1.7747	1.14%
2023-08-16	1.760	1.760	1.770	1.750	1.840	3,805,000	6,819,690	1.7923	1.746	1.746	1.756	1.736	1.826	3,834,957	1.7783	-0.56%
2023-08-15	1.770	1.770	1.780	1.730	1.790	3,072,000	5,407,830	1.7604	1.756	1.756	1.766	1.716	1.776	3,096,186	1.7466	1.14%
2023-08-14	1.750	1.750	1.760	1.740	1.780	2,465,000	4,332,750	1.7577	1.736	1.736	1.746	1.726	1.766	2,484,407	1.7440	-1.13%
2023-08-11	1.770	1.770	1.790	1.770	1.870	6,414,000	11,579,990	1.8054	1.756	1.756	1.776	1.756	1.855	6,464,499	1.7913	-5.35%
2023-08-10	1.870	1.870	1.880	1.810	1.880	4,551,000	8,387,680	1.8430	1.855	1.855	1.865	1.796	1.865	4,586,831	1.8286	2.75%
2023-08-09	1.820	1.810	1.820	1.800	1.890	5,564,000	10,214,710	1.8359	1.806	1.796	1.806	1.786	1.875	5,607,806	1.8215	0.55%
2023-08-08	1.810	1.810	1.820	1.790	1.890	7,228,000	13,149,570	1.8193	1.796	1.796	1.806	1.776	1.875	7,284,907	1.8050	-3.21%
2023-08-07	1.870	1.870	1.880	1.840	1.940	8,339,000	15,661,070	1.8781	1.855	1.855	1.865	1.826	1.925	8,404,654	1.8634	-2.60%
2023-08-04	1.920	1.920	1.930	1.910	2.080	42,881,000	86,115,900	2.0083	1.905	1.905	1.915	1.895	2.064	43,218,610	1.9926	0.52%
2023-08-03	1.910	1.910	1.920	1.850	2.000	14,732,000	28,228,430	1.9161	1.895	1.895	1.905	1.836	1.984	14,847,988	1.9012	0.53%
2023-08-02	1.900	1.900	1.910	1.890	1.990	10,779,000	20,993,290	1.9476	1.885	1.885	1.895	1.875	1.974	10,863,865	1.9324	-2.06%
2023-08-01	1.940	1.930	1.940	1.930	2.110	16,049,000	32,239,990	2.0088	1.925	1.915	1.925	1.915	2.094	16,175,357	1.9932	1.04%
2023-07-31	1.920	1.920	1.940	1.920	2.050	19,902,000	39,669,630	1.9932	1.905	1.905	1.925	1.905	2.034	20,058,692	1.9777	-2.04%
2023-07-28	1.960	1.950	1.960	1.750	2.050	49,948,000	96,022,020	1.9224	1.945	1.935	1.945	1.736	2.034	50,341,249	1.9074	11.36%
2023-07-27	1.760	1.740	1.760	1.740	1.760	2,411,000	4,208,310	1.7455	1.746	1.726	1.746	1.726	1.746	2,429,982	1.7318	0.57%
2023-07-26	1.750	1.750	1.760	1.740	1.810	2,715,000	4,778,980	1.7602	1.736	1.736	1.746	1.726	1.796	2,736,376	1.7465	-1.69%
2023-07-25	1.780	1.770	1.780	1.740	1.850	11,231,000	20,061,770	1.7863	1.766	1.756	1.766	1.726	1.836	11,319,424	1.7723	4.09%
2023-07-24	1.710	1.700	1.710	1.700	1.720	836,000	1,427,490	1.7075	1.697	1.687	1.697	1.687	1.707	842,582	1.6942	0.00%
2023-07-21	1.710	1.700	1.710	1.700	1.720	788,000	1,348,940	1.7119	1.697	1.687	1.697	1.687	1.707	794,204	1.6985	0.00%
2023-07-20	1.710	1.690	1.710	1.690	1.710	763,000	1,297,830	1.7010	1.697	1.677	1.697	1.677	1.697	769,007	1.6877	0.59%
2023-07-19	1.700	1.700	1.710	1.690	1.720	1,632,000	2,778,770	1.7027	1.687	1.687	1.697	1.677	1.707	1,644,849	1.6894	-1.16%
2023-07-18	1.720	1.720	1.730	1.710	1.750	3,083,000	5,309,160	1.7221	1.707	1.707	1.716	1.697	1.736	3,107,273	1.7086	-2.27%
2023-07-14	1.760	1.750	1.760	1.740	1.770	2,850,000	4,994,910	1.7526	1.746	1.736	1.746	1.726	1.756	2,872,439	1.7389	0.57%
2023-07-13	1.750	1.740	1.750	1.730	1.780	5,201,000	9,134,790	1.7564	1.736	1.726	1.736	1.716	1.766	5,241,948	1.7426	1.74%
2023-07-12	1.720	1.700	1.720	1.700	1.770	5,636,000	9,777,110	1.7348	1.707	1.687	1.707	1.687	1.756	5,680,373	1.7212	1.18%
2023-07-11	1.700	1.690	1.700	1.670	1.700	1,296,000	2,180,240	1.6823	1.687	1.677	1.687	1.657	1.687	1,306,204	1.6691	0.59%
2023-07-10	1.690	1.680	1.690	1.670	1.710	1,658,000	2,805,390	1.6920	1.677	1.667	1.677	1.657	1.697	1,671,054	1.6788	1.20%
2023-07-07	1.670	1.670	1.680	1.660	1.700	2,925,000	4,902,750	1.6762	1.657	1.657	1.667	1.647	1.687	2,948,029	1.6631	-0.60%
2023-07-06	1.680	1.670	1.680	1.660	1.680	2,383,000	3,989,380	1.6741	1.667	1.657	1.667	1.647	1.667	2,401,762	1.6610	0.00%
2023-07-05	1.680	1.670	1.680	1.660	1.700	2,552,000	4,283,640	1.6785	1.667	1.657	1.667	1.647	1.687	2,572,092	1.6654	0.00%
2023-07-04	1.680	1.670	1.680	1.650	1.680	1,308,000	2,177,180	1.6645	1.667	1.657	1.667	1.637	1.667	1,318,298	1.6515	0.60%
2023-07-03	1.670	1.660	1.670	1.650	1.670	1,937,000	3,205,160	1.6547	1.657	1.647	1.657	1.637	1.657	1,952,250	1.6418	1.83%
2023-06-30	1.640	1.640	1.650	1.630	1.670	2,199,000	3,631,040	1.6512	1.627	1.627	1.637	1.617	1.657	2,216,313	1.6383	0.61%
2023-06-29	1.630	1.630	1.640	1.630	1.660	1,828,000	2,993,270	1.6375	1.617	1.617	1.627	1.617	1.647	1,842,392	1.6247	-0.61%
2023-06-28	1.640	1.630	1.640	1.630	1.690	2,689,000	4,409,360	1.6398	1.627	1.617	1.627	1.617	1.677	2,710,171	1.6270	-2.38%
2023-06-27	1.680	1.670	1.680	1.660	1.690	1,332,000	2,230,640	1.6747	1.667	1.657	1.667	1.647	1.677	1,342,487	1.6616	1.20%
2023-06-26	1.660	1.660	1.670	1.650	1.680	2,400,000	3,998,210	1.6659	1.647	1.647	1.657	1.637	1.667	2,418,896	1.6529	-1.19%
2023-06-23	1.680	1.650	1.680	-	-	0	0	-	1.667	1.637	1.667	-	-	0	-	0.00%
2023-06-21	1.680	1.680	1.690	1.680	1.720	3,382,000	5,738,890	1.6969	1.667	1.667	1.677	1.667	1.707	3,408,627	1.6836	-2.33%
2023-06-20	1.720	1.710	1.720	1.710	1.750	1,774,000	3,067,480	1.7291	1.707	1.697	1.707	1.697	1.736	1,787,967	1.7156	-1.71%
2023-06-19	1.750	1.740	1.750	1.740	1.770	875,000	1,529,330	1.7478	1.736	1.726	1.736	1.726	1.756	881,889	1.7342	-1.13%
2023-06-16	1.770	1.750	1.770	1.750	1.770	1,781,000	3,134,100	1.7597	1.756	1.736	1.756	1.736	1.756	1,795,022	1.7460	1.14%
2023-06-15	1.750	1.750	1.760	1.730	1.790	7,896,000	13,896,800	1.7600	1.736	1.736	1.746	1.716	1.776	7,958,167	1.7462	0.57%
2023-06-14	1.740	1.740	1.750	1.730	1.770	4,304,000	7,520,650	1.7474	1.726	1.726	1.736	1.716	1.756	4,337,886	1.7337	-0.57%
2023-06-13	1.750	1.740	1.750	1.730	1.750	2,474,000	4,306,730	1.7408	1.736	1.726	1.736	1.716	1.736	2,493,478	1.7272	1.16%
2023-06-12	1.730	1.730	1.740	1.720	1.740	1,995,000	3,458,360	1.7335	1.716	1.716	1.726	1.707	1.726	2,010,707	1.7200	-0.57%
2023-06-09	1.740	1.740	1.750	1.730	1.780	3,941,000	6,889,440	1.7481	1.726	1.726	1.736	1.716	1.766	3,972,028	1.7345	-1.14%
2023-06-08	1.760	1.750	1.760	1.710	1.830	18,967,000	33,737,840	1.7788	1.746	1.736	1.746	1.697	1.816	19,116,331	1.7649	1.73%
2023-06-07	1.730	1.720	1.730	1.700	1.760	4,872,000	8,453,520	1.7351	1.716	1.707	1.716	1.687	1.746	4,910,358	1.7216	0.58%
2023-06-06	1.720	1.710	1.720	1.700	1.760	4,596,000	7,942,940	1.7282	1.707	1.697	1.707	1.687	1.746	4,632,185	1.7147	0.00%
2023-06-05	1.720	1.710	1.720	1.710	1.730	3,008,000	5,172,500	1.7196	1.707	1.697	1.707	1.697	1.716	3,031,683	1.7061	-0.58%
2023-06-02	1.730	1.730	1.740	1.720	1.770	5,825,000	10,155,600	1.7435	1.716	1.716	1.726	1.707	1.756	5,870,861	1.7298	1.17%
2023-06-01	1.710	1.710	1.720	1.700	1.740	4,172,000	7,151,390	1.7141	1.697	1.697	1.707	1.687	1.726	4,204,847	1.7007	0.59%
2023-05-31	1.700	1.690	1.710	1.690	1.750	5,510,000	9,484,170	1.7213	1.687	1.677	1.697	1.677	1.736	5,553,381	1.7078	-2.30%
2023-05-30	1.740	1.730	1.740	1.720	1.750	2,318,000	4,025,420	1.7366	1.726	1.716	1.726	1.707	1.736	2,336,250	1.7230	0.58%
2023-05-29	1.730	1.720	1.730	1.720	1.790	6,591,000	11,531,650	1.7496	1.716	1.707	1.716	1.707	1.776	6,642,892	1.7359	-3.35%
2023-05-25	1.790	1.790	1.800	1.700	1.870	24,839,000	44,963,740	1.8102	1.776	1.776	1.786	1.687	1.855	25,034,562	1.7961	2.87%
2023-05-24	1.740	1.730	1.740	1.730	1.760	1,148,000	2,004,380	1.7460	1.726	1.716	1.726	1.716	1.746	1,157,038	1.7323	-1.14%
2023-05-23	1.760	1.750	1.760	1.750	1.810	2,563,000	4,530,330	1.7676	1.746	1.736	1.746	1.736	1.796	2,583,179	1.7538	-2.22%
2023-05-22	1.800	1.780	1.800	1.770	1.820	2,364,000	4,241,170	1.7941	1.786	1.766	1.786	1.756	1.806	2,382,612	1.7801	1.69%
2023-05-19	1.770	1.760	1.770	1.750	1.780	1,256,000	2,214,870	1.7634	1.756	1.746	1.756	1.736	1.766	1,265,889	1.7497	-0.56%
2023-05-18	1.780	1.770	1.780	1.760	1.790	1,378,000	2,450,980	1.7787	1.766	1.756	1.766	1.746	1.776	1,388,849	1.7648	0.56%
2023-05-17	1.770	1.760	1.770	1.760	1.790	1,557,000	2,760,770	1.7731	1.756	1.746	1.756	1.746	1.776	1,569,259	1.7593	-0.56%
2023-05-16	1.780	1.770	1.780	1.760	1.810	3,820,000	6,831,840	1.7884	1.766	1.756	1.766	1.746	1.796	3,850,076	1.7745	-0.56%
2023-05-15	1.790	1.780	1.790	1.730	1.800	4,770,000	8,443,780	1.7702	1.776	1.766	1.776	1.716	1.786	4,807,555	1.7564	-0.56%
2023-05-12	1.800	1.790	1.800	1.790	1.840	4,831,000	8,748,350	1.8109	1.786	1.776	1.786	1.776	1.826	4,869,035	1.7967	-0.55%
2023-05-11	1.810	1.800	1.810	1.790	1.850	6,491,000	11,778,100	1.8145	1.796	1.786	1.796	1.776	1.836	6,542,105	1.8004	-0.55%
2023-05-10	1.820	1.820	1.830	1.800	1.990	18,736,000	34,578,890	1.8456	1.806	1.806	1.816	1.786	1.974	18,883,512	1.8312	-6.67%
2023-05-09	1.950	1.950	1.960	1.950	2.170	50,626,000	104,466,180	2.0635	1.935	1.935	1.945	1.935	2.153	51,024,587	2.0474	-3.47%
2023-05-08	2.020	2.010	2.020	1.860	2.040	32,505,000	64,807,930	1.9938	2.004	1.994	2.004	1.845	2.024	32,760,918	1.9782	7.45%
2023-05-05	1.880	1.870	1.880	1.860	1.930	3,889,000	7,349,290	1.8898	1.865	1.855	1.865	1.845	1.915	3,919,619	1.8750	0.53%
2023-05-04	1.870	1.870	1.890	1.860	1.880	1,853,000	3,471,260	1.8733	1.855	1.855	1.875	1.845	1.865	1,867,589	1.8587	-2.60%
2023-05-03	1.920	1.850	1.920	1.880	1.920	47,000	89,010	1.8938	1.905	1.836	1.905	1.865	1.905	47,370	1.8790	0.52%
2023-05-02	1.910	1.860	1.920	1.870	1.920	548,000	1,029,580	1.8788	1.895	1.845	1.905	1.855	1.905	552,315	1.8641	2.14%
2023-04-28	1.870	1.860	1.870	1.840	1.880	2,873,000	5,328,140	1.8546	1.855	1.845	1.855	1.826	1.865	2,895,620	1.8401	1.63%
2023-04-27	1.840	1.830	1.840	1.820	1.850	2,003,000	3,671,560	1.8330	1.826	1.816	1.826	1.806	1.836	2,018,770	1.8187	0.00%
2023-04-26	1.840	1.830	1.840	1.830	1.850	1,700,000	3,115,030	1.8324	1.826	1.816	1.826	1.816	1.836	1,713,384	1.8181	-0.54%
2023-04-25	1.850	1.840	1.850	1.830	1.860	5,950,000	10,992,160	1.8474	1.836	1.826	1.836	1.816	1.845	5,996,845	1.8330	1.09%
2023-04-24	1.830	1.820	1.830	1.800	1.830	2,889,000	5,249,610	1.8171	1.816	1.806	1.816	1.786	1.816	2,911,746	1.8029	0.55%
2023-04-21	1.820	1.820	1.840	1.810	1.880	6,896,000	12,633,070	1.8319	1.806	1.806	1.826	1.796	1.865	6,950,293	1.8176	-3.70%
2023-04-20	1.890	1.870	1.880	1.860	1.930	7,057,000	13,465,260	1.9081	1.875	1.855	1.865	1.845	1.915	7,112,561	1.8932	-1.05%
2023-04-19	1.910	1.890	1.910	1.860	1.940	10,579,000	19,998,900	1.8904	1.895	1.875	1.895	1.845	1.925	10,662,290	1.8757	-0.52%
2023-04-18	1.920	1.920	1.930	1.920	2.020	10,296,000	20,246,020	1.9664	1.905	1.905	1.915	1.905	2.004	10,377,062	1.9510	-1.54%
2023-04-17	1.950	1.940	1.950	1.870	2.000	25,390,000	49,243,800	1.9395	1.935	1.925	1.935	1.855	1.984	25,589,900	1.9243	3.17%
2023-04-14	1.890	1.880	1.890	1.820	1.910	5,414,000	10,129,110	1.8709	1.875	1.865	1.875	1.806	1.895	5,456,625	1.8563	3.28%
2023-04-13	1.830	1.820	1.830	1.820	1.860	869,000	1,599,610	1.8407	1.816	1.806	1.816	1.806	1.845	875,842	1.8264	-0.54%
2023-04-12	1.840	1.840	1.850	1.820	1.860	3,445,000	6,352,210	1.8439	1.826	1.826	1.836	1.806	1.845	3,472,123	1.8295	0.55%
2023-04-11	1.830	1.830	1.840	1.800	1.840	3,375,000	6,150,890	1.8225	1.816	1.816	1.826	1.786	1.826	3,401,572	1.8082	0.00%
2023-04-06	1.830	1.820	1.830	1.820	1.840	2,161,000	3,953,920	1.8297	1.816	1.806	1.816	1.806	1.826	2,178,014	1.8154	0.00%
2023-04-04	1.830	1.820	1.830	1.820	1.870	3,700,000	6,825,980	1.8449	1.816	1.806	1.816	1.806	1.855	3,729,131	1.8304	-2.14%
2023-04-03	1.870	1.870	1.880	1.860	1.910	9,545,000	18,011,600	1.8870	1.855	1.855	1.865	1.845	1.895	9,620,149	1.8723	0.00%
2023-03-31	1.870	1.870	1.880	1.860	1.930	9,118,000	17,287,590	1.8960	1.855	1.855	1.865	1.845	1.915	9,189,788	1.8812	0.00%
2023-03-30	1.870	1.860	1.870	1.840	1.900	9,599,000	18,054,730	1.8809	1.855	1.845	1.855	1.826	1.885	9,674,575	1.8662	0.00%
2023-03-29	1.870	1.850	1.860	1.840	1.880	9,357,000	17,320,320	1.8511	1.855	1.836	1.845	1.826	1.865	9,430,669	1.8366	0.00%
2023-03-28	1.870	1.860	1.870	1.860	1.950	12,036,000	23,155,270	1.9238	1.855	1.845	1.855	1.845	1.935	12,130,762	1.9088	-3.61%
2023-03-27	1.940	1.930	1.940	1.880	1.960	11,814,000	22,895,020	1.9380	1.925	1.915	1.925	1.865	1.945	11,907,014	1.9228	1.57%
2023-03-24	1.910	1.900	1.910	1.890	1.950	3,559,000	6,815,270	1.9149	1.895	1.885	1.895	1.875	1.935	3,587,021	1.9000	-1.55%
2023-03-23	1.940	1.930	1.940	1.890	1.950	3,305,000	6,365,800	1.9261	1.925	1.915	1.925	1.875	1.935	3,331,021	1.9111	1.04%
2023-03-22	1.920	1.910	1.920	1.880	1.950	11,644,000	22,355,280	1.9199	1.905	1.895	1.905	1.865	1.935	11,735,675	1.9049	2.13%
2023-03-21	1.880	1.870	1.880	1.820	1.880	5,770,000	10,659,130	1.8473	1.865	1.855	1.865	1.806	1.865	5,815,428	1.8329	2.17%
2023-03-20	1.840	1.840	1.850	1.830	1.970	8,118,000	15,401,520	1.8972	1.826	1.826	1.836	1.816	1.955	8,181,914	1.8824	-3.16%
2023-03-17	1.900	1.890	1.900	1.850	1.910	9,533,000	17,921,730	1.8800	1.885	1.875	1.885	1.836	1.895	9,608,055	1.8653	1.06%
2023-03-16	1.880	1.870	1.880	1.850	2.030	23,522,000	46,033,810	1.9571	1.865	1.855	1.865	1.836	2.014	23,707,193	1.9418	-5.53%
2023-03-15	1.990	1.990	2.000	1.780	2.030	43,468,000	85,111,540	1.9580	1.974	1.974	1.984	1.766	2.014	43,810,231	1.9427	13.07%
2023-03-14	1.760	1.750	1.760	1.750	1.890	12,960,000	23,261,620	1.7949	1.746	1.736	1.746	1.736	1.875	13,062,036	1.7809	-6.38%
2023-03-13	1.880	1.880	1.890	1.880	1.950	10,256,000	19,635,130	1.9145	1.865	1.865	1.875	1.865	1.935	10,336,747	1.8995	-0.53%
2023-03-10	1.890	1.890	1.900	1.890	2.000	14,232,000	27,918,780	1.9617	1.875	1.875	1.885	1.875	1.984	14,344,051	1.9464	-5.03%
2023-03-09	1.990	1.980	1.990	1.940	2.020	9,877,000	19,521,470	1.9765	1.974	1.965	1.974	1.925	2.004	9,954,763	1.9610	-1.97%
2023-03-08	2.030	2.020	2.030	1.930	2.050	22,822,000	45,877,160	2.0102	2.014	2.004	2.014	1.915	2.034	23,001,682	1.9945	1.50%
2023-03-07	2.000	2.000	2.010	1.930	2.120	39,835,000	81,343,670	2.0420	1.984	1.984	1.994	1.915	2.103	40,148,628	2.0261	3.09%
2023-03-06	1.940	1.940	1.950	1.930	2.020	7,002,000	13,776,730	1.9675	1.925	1.925	1.935	1.915	2.004	7,057,128	1.9522	-0.51%
2023-03-03	1.950	1.940	1.950	1.890	1.980	11,160,000	21,669,410	1.9417	1.935	1.925	1.935	1.875	1.965	11,247,865	1.9265	3.72%
2023-03-02	1.880	1.870	1.880	1.860	1.920	3,843,000	7,277,180	1.8936	1.865	1.855	1.865	1.845	1.905	3,873,257	1.8788	0.00%
2023-03-01	1.880	1.870	1.880	1.820	1.890	7,236,000	13,519,800	1.8684	1.865	1.855	1.865	1.806	1.875	7,292,970	1.8538	3.30%
2023-02-28	1.820	1.810	1.820	1.810	1.870	3,898,000	7,134,960	1.8304	1.806	1.796	1.806	1.796	1.855	3,928,690	1.8161	-0.55%
2023-02-27	1.830	1.820	1.830	1.820	1.880	3,773,000	6,979,610	1.8499	1.816	1.806	1.816	1.806	1.865	3,802,705	1.8354	-3.17%
2023-02-24	1.890	1.880	1.890	1.870	1.940	12,437,000	23,549,210	1.8935	1.875	1.865	1.875	1.855	1.925	12,534,919	1.8787	-2.58%
2023-02-23	1.940	1.930	1.940	1.930	2.040	18,361,000	36,447,570	1.9851	1.925	1.915	1.925	1.915	2.024	18,505,559	1.9695	1.04%
2023-02-22	1.920	1.910	1.920	1.900	1.990	16,163,000	31,255,530	1.9338	1.905	1.895	1.905	1.885	1.974	16,290,254	1.9187	-1.03%
2023-02-21	1.940	1.940	1.950	1.930	2.010	8,380,000	16,461,550	1.9644	1.925	1.925	1.935	1.915	1.994	8,445,977	1.9490	-3.00%
2023-02-20	2.000	2.000	2.010	1.880	2.070	40,773,000	81,284,730	1.9936	1.984	1.984	1.994	1.865	2.054	41,094,013	1.9780	5.26%
2023-02-17	1.900	1.900	1.910	1.870	1.940	8,669,000	16,538,930	1.9078	1.885	1.885	1.895	1.855	1.925	8,737,253	1.8929	0.00%
2023-02-16	1.900	1.890	1.900	1.880	1.980	10,902,000	21,091,650	1.9347	1.885	1.875	1.885	1.865	1.965	10,987,833	1.9195	0.53%
2023-02-15	1.890	1.880	1.890	1.880	1.950	17,007,000	32,497,480	1.9108	1.875	1.865	1.875	1.865	1.935	17,140,899	1.8959	-2.07%
2023-02-14	1.930	1.930	1.950	1.900	2.050	24,598,000	48,855,300	1.9861	1.915	1.915	1.935	1.885	2.034	24,791,664	1.9706	-3.98%
2023-02-13	2.010	2.000	2.010	1.900	2.090	26,927,000	53,813,380	1.9985	1.994	1.984	1.994	1.885	2.074	27,139,001	1.9829	5.79%
2023-02-10	1.900	1.890	1.900	1.900	2.110	26,922,000	54,130,620	2.0106	1.885	1.875	1.885	1.885	2.094	27,133,962	1.9949	-10.38%
2023-02-09	2.120	2.100	2.120	2.030	2.170	37,469,000	78,958,070	2.1073	2.103	2.084	2.103	2.014	2.153	37,764,000	2.0908	4.43%
2023-02-08	2.030	2.030	2.050	1.940	2.080	41,696,000	84,023,940	2.0152	2.014	2.014	2.034	1.925	2.064	42,024,280	1.9994	2.53%
2023-02-07	1.980	1.980	1.990	1.960	2.050	15,056,000	30,154,470	2.0028	1.965	1.965	1.974	1.945	2.034	15,174,539	1.9872	-1.49%
2023-02-06	2.010	2.000	2.010	1.980	2.150	25,706,000	53,406,910	2.0776	1.994	1.984	1.994	1.965	2.133	25,908,388	2.0614	-5.19%
2023-02-03	2.120	2.100	2.120	2.060	2.150	24,386,000	51,593,140	2.1157	2.103	2.084	2.103	2.044	2.133	24,577,995	2.0992	0.95%
2023-02-02	2.100	2.100	2.110	2.020	2.260	47,706,000	101,442,300	2.1264	2.084	2.084	2.094	2.004	2.242	48,081,598	2.1098	-5.41%
2023-02-01	2.220	2.210	2.220	2.040	2.270	52,657,000	115,045,790	2.1848	2.203	2.193	2.203	2.024	2.252	53,071,578	2.1677	0.91%
2023-01-31	2.200	2.200	2.220	2.180	2.450	71,712,000	166,724,780	2.3249	2.183	2.183	2.203	2.163	2.431	72,276,601	2.3068	-8.33%
2023-01-30	2.400	2.390	2.400	2.110	2.530	94,279,000	224,714,690	2.3835	2.381	2.371	2.381	2.094	2.510	95,021,275	2.3649	3.45%
2023-01-27	2.320	2.320	2.340	2.280	2.680	16,333,000	38,839,250	2.3780	2.302	2.302	2.322	2.262	2.659	16,461,593	2.3594	-5.69%
2023-01-26	2.460	2.460	2.480	2.260	2.700	28,873,000	70,484,110	2.4412	2.441	2.441	2.461	2.242	2.679	29,100,322	2.4221	-1.99%
2023-01-20	2.510	2.490	2.510	1.900	2.580	34,916,000	76,615,220	2.1943	2.490	2.471	2.490	1.885	2.560	35,190,900	2.1771	9.61%
2023-01-19	2.290	2.280	2.290	2.090	2.300	13,950,800	30,910,848	2.2157	2.272	2.262	2.272	2.074	2.282	14,060,637	2.1984	9.57%
2023-01-18	2.090	2.090	2.100	1.980	2.540	109,127,000	250,769,900	2.2980	2.074	2.074	2.084	1.965	2.520	109,986,176	2.2800	-5.00%
2023-01-17	2.200	2.200	2.210	1.630	2.300	152,056,000	315,407,640	2.0743	2.183	2.183	2.193	1.617	2.282	153,253,164	2.0581	35.80%
2023-01-16	1.620	1.620	1.630	1.530	1.760	31,554,000	51,850,810	1.6432	1.607	1.607	1.617	1.518	1.746	31,802,430	1.6304	3.85%
2023-01-13	1.560	1.560	1.590	1.490	1.630	16,630,000	26,103,790	1.5697	1.548	1.548	1.578	1.478	1.617	16,760,931	1.5574	4.00%
2023-01-12	1.500	1.490	1.500	1.430	1.520	6,062,000	8,942,180	1.4751	1.488	1.478	1.488	1.419	1.508	6,109,727	1.4636	4.17%
2023-01-11	1.440	1.430	1.440	1.440	1.490	2,300,000	3,353,680	1.4581	1.429	1.419	1.429	1.429	1.478	2,318,108	1.4467	-2.70%
2023-01-10	1.480	1.470	1.490	1.460	1.520	4,860,000	7,237,410	1.4892	1.468	1.459	1.478	1.449	1.508	4,898,264	1.4775	-0.67%
2023-01-09	1.490	1.480	1.490	1.430	1.500	8,657,000	12,744,160	1.4721	1.478	1.468	1.478	1.419	1.488	8,725,158	1.4606	4.93%
2023-01-06	1.420	1.410	1.420	1.400	1.430	1,627,000	2,305,840	1.4172	1.409	1.399	1.409	1.389	1.419	1,639,810	1.4062	0.00%
2023-01-05	1.420	1.420	1.430	1.400	1.420	2,438,000	3,442,280	1.4119	1.409	1.409	1.419	1.389	1.409	2,457,195	1.4009	1.43%
2023-01-04	1.400	1.390	1.400	1.380	1.410	2,364,000	3,308,720	1.3996	1.389	1.379	1.389	1.369	1.399	2,382,612	1.3887	0.72%
2023-01-03	1.390	1.390	1.400	1.350	1.400	2,216,000	3,056,980	1.3795	1.379	1.379	1.389	1.339	1.389	2,233,447	1.3687	0.72%
2022-12-30	1.380	1.370	1.380	1.350	1.390	3,259,000	4,445,840	1.3642	1.369	1.359	1.369	1.339	1.379	3,284,659	1.3535	-0.72%
2022-12-29	1.390	1.380	1.390	1.360	1.440	8,599,000	11,868,710	1.3802	1.379	1.369	1.379	1.349	1.429	8,666,701	1.3695	-2.11%
2022-12-28	1.420	1.420	1.430	1.400	1.650	55,554,000	84,250,030	1.5165	1.409	1.409	1.419	1.389	1.637	55,991,386	1.5047	4.41%
2022-12-23	1.360	1.360	1.370	1.350	1.370	1,524,000	2,068,280	1.3571	1.349	1.349	1.359	1.339	1.359	1,535,999	1.3465	0.74%
2022-12-22	1.350	1.340	1.350	1.330	1.370	1,468,000	1,987,180	1.3537	1.339	1.330	1.339	1.320	1.359	1,479,558	1.3431	0.00%
2022-12-21	1.350	1.340	1.350	1.340	1.380	1,396,000	1,900,910	1.3617	1.339	1.330	1.339	1.330	1.369	1,406,991	1.3510	-1.46%
2022-12-20	1.370	1.370	1.390	1.370	1.410	2,829,000	3,932,350	1.3900	1.359	1.359	1.379	1.359	1.399	2,851,273	1.3792	-1.44%
2022-12-19	1.390	1.390	1.400	1.380	1.430	2,038,000	2,849,820	1.3983	1.379	1.379	1.389	1.369	1.419	2,054,046	1.3874	-3.47%
2022-12-16	1.440	1.430	1.440	1.420	1.450	2,348,000	3,357,860	1.4301	1.429	1.419	1.429	1.409	1.439	2,366,486	1.4189	-1.37%
2022-12-15	1.460	1.450	1.460	1.420	1.460	5,120,000	7,380,950	1.4416	1.449	1.439	1.449	1.409	1.449	5,160,311	1.4303	1.39%
2022-12-14	1.440	1.440	1.450	1.430	1.450	3,154,000	4,535,210	1.4379	1.429	1.429	1.439	1.419	1.439	3,178,832	1.4267	1.41%
2022-12-13	1.420	1.420	1.430	1.390	1.430	3,050,000	4,301,970	1.4105	1.409	1.409	1.419	1.379	1.419	3,074,013	1.3995	1.43%
2022-12-12	1.400	1.390	1.400	1.390	1.410	2,410,000	3,385,790	1.4049	1.389	1.379	1.389	1.379	1.399	2,428,974	1.3939	-1.41%
2022-12-09	1.420	1.410	1.420	1.410	1.430	2,710,000	3,839,130	1.4167	1.409	1.399	1.409	1.399	1.419	2,731,336	1.4056	0.00%
2022-12-08	1.420	1.410	1.420	1.380	1.420	4,242,000	5,928,310	1.3975	1.409	1.399	1.409	1.369	1.409	4,275,398	1.3866	1.43%
2022-12-07	1.400	1.390	1.400	1.380	1.440	4,903,000	6,929,990	1.4134	1.389	1.379	1.389	1.369	1.429	4,941,602	1.4024	-2.10%
2022-12-06	1.430	1.420	1.430	1.410	1.460	4,124,000	5,908,850	1.4328	1.419	1.409	1.419	1.399	1.449	4,156,469	1.4216	-2.05%
2022-12-05	1.460	1.450	1.460	1.400	1.490	10,555,000	15,384,450	1.4576	1.449	1.439	1.449	1.389	1.478	10,638,101	1.4462	2.82%
2022-12-02	1.420	1.420	1.430	1.410	1.450	3,142,000	4,488,770	1.4286	1.409	1.409	1.419	1.399	1.439	3,166,738	1.4175	-1.39%
2022-12-01	1.440	1.430	1.440	1.430	1.530	7,826,000	11,487,920	1.4679	1.429	1.419	1.429	1.419	1.518	7,887,615	1.4565	0.00%
2022-11-30	1.440	1.430	1.440	1.410	1.460	4,390,000	6,292,760	1.4334	1.429	1.419	1.429	1.399	1.449	4,424,563	1.4222	1.41%
2022-11-29	1.420	1.410	1.420	1.390	1.460	7,697,000	11,016,490	1.4313	1.409	1.399	1.409	1.379	1.449	7,757,600	1.4201	1.43%
2022-11-28	1.400	1.380	1.400	1.360	1.400	2,306,000	3,183,200	1.3804	1.389	1.369	1.389	1.349	1.389	2,324,156	1.3696	0.00%
2022-11-25	1.400	1.390	1.400	1.360	1.420	5,274,000	7,334,050	1.3906	1.389	1.379	1.389	1.349	1.409	5,315,523	1.3797	2.19%
2022-11-24	1.370	1.360	1.370	1.350	1.380	2,210,000	3,015,050	1.3643	1.359	1.349	1.359	1.339	1.369	2,227,400	1.3536	1.72%
2022-11-23	1.380	1.380	1.390	1.350	1.390	3,062,000	4,193,910	1.3697	1.336	1.336	1.346	1.307	1.346	3,162,136	1.3263	1.47%
2022-11-22	1.360	1.350	1.360	1.340	1.390	3,263,000	4,457,830	1.3662	1.317	1.307	1.317	1.298	1.346	3,369,710	1.3229	-2.16%
2022-11-21	1.390	1.370	1.380	1.350	1.390	2,575,000	3,506,790	1.3619	1.346	1.327	1.336	1.307	1.346	2,659,210	1.3187	0.72%
2022-11-18	1.380	1.370	1.380	1.370	1.400	4,318,000	5,979,630	1.3848	1.336	1.327	1.336	1.327	1.356	4,459,211	1.3410	-1.43%
2022-11-17	1.400	1.390	1.400	1.390	1.440	4,544,000	6,376,110	1.4032	1.356	1.346	1.356	1.346	1.394	4,692,602	1.3588	-2.78%
2022-11-16	1.440	1.440	1.450	1.430	1.520	6,612,000	9,713,420	1.4691	1.394	1.394	1.404	1.385	1.472	6,828,232	1.4225	-5.26%
2022-11-15	1.520	1.510	1.520	1.440	1.560	17,731,000	26,758,600	1.5091	1.472	1.462	1.472	1.394	1.511	18,310,856	1.4614	2.70%
2022-11-14	1.480	1.460	1.480	1.380	1.500	18,129,000	26,265,030	1.4488	1.433	1.414	1.433	1.336	1.452	18,721,872	1.4029	7.25%
2022-11-11	1.380	1.380	1.390	1.360	1.440	5,578,000	7,754,780	1.3902	1.336	1.336	1.346	1.317	1.394	5,760,417	1.3462	1.47%
2022-11-10	1.360	1.350	1.360	1.340	1.410	4,313,000	5,938,810	1.3770	1.317	1.307	1.317	1.298	1.365	4,454,048	1.3334	-0.73%
2022-11-09	1.370	1.360	1.370	1.350	1.400	4,846,000	6,638,090	1.3698	1.327	1.317	1.327	1.307	1.356	5,004,478	1.3264	0.00%
2022-11-08	1.370	1.350	1.370	1.340	1.450	8,049,000	11,060,530	1.3741	1.327	1.307	1.327	1.298	1.404	8,312,226	1.3306	-1.44%
2022-11-07	1.390	1.390	1.400	1.330	1.410	6,819,000	9,433,130	1.3834	1.346	1.346	1.356	1.288	1.365	7,042,001	1.3396	2.96%
2022-11-04	1.350	1.330	1.350	1.250	1.470	13,769,000	18,571,910	1.3488	1.307	1.288	1.307	1.210	1.423	14,219,287	1.3061	9.76%
2022-11-03	1.230	1.230	1.240	1.230	1.260	3,539,000	4,396,160	1.2422	1.191	1.191	1.201	1.191	1.220	3,654,736	1.2029	-1.60%
2022-11-02	1.250	1.250	1.260	1.220	1.270	4,807,000	5,974,590	1.2429	1.210	1.210	1.220	1.181	1.230	4,964,203	1.2035	-2.34%
2022-11-01	1.280	1.260	1.280	1.220	1.310	7,426,000	9,297,380	1.2520	1.239	1.220	1.239	1.181	1.269	7,668,852	1.2124	4.92%
2022-10-31	1.220	1.210	1.220	1.200	1.310	5,737,000	7,135,040	1.2437	1.181	1.172	1.181	1.162	1.269	5,924,617	1.2043	-3.94%
2022-10-28	1.270	1.270	1.280	1.260	1.400	12,432,000	16,368,040	1.3166	1.230	1.230	1.239	1.220	1.356	12,838,563	1.2749	-10.56%
2022-10-27	1.420	1.410	1.420	1.390	1.470	19,164,000	27,265,470	1.4227	1.375	1.365	1.375	1.346	1.423	19,790,719	1.3777	2.90%
2022-10-26	1.380	1.370	1.380	1.300	1.390	11,442,000	15,614,180	1.3646	1.336	1.327	1.336	1.259	1.346	11,816,187	1.3214	5.34%
2022-10-25	1.310	1.300	1.310	1.290	1.420	9,935,000	13,204,090	1.3290	1.269	1.259	1.269	1.249	1.375	10,259,904	1.2870	-5.07%
2022-10-24	1.380	1.380	1.390	1.380	1.450	12,693,000	17,983,940	1.4168	1.336	1.336	1.346	1.336	1.404	13,108,098	1.3720	0.00%
2022-10-21	1.380	1.370	1.380	1.350	1.430	12,686,000	17,713,550	1.3963	1.336	1.327	1.336	1.307	1.385	13,100,870	1.3521	0.73%
2022-10-20	1.370	1.370	1.380	1.360	1.570	18,436,000	26,294,060	1.4262	1.327	1.327	1.336	1.317	1.520	19,038,912	1.3811	-10.46%
2022-10-19	1.530	1.530	1.550	1.450	1.740	31,480,000	50,504,320	1.6043	1.482	1.482	1.501	1.404	1.685	32,509,489	1.5535	2.68%
2022-10-18	1.490	1.480	1.490	1.420	1.530	18,913,000	28,039,440	1.4825	1.443	1.433	1.443	1.375	1.482	19,531,511	1.4356	2.76%
2022-10-17	1.450	1.450	1.470	1.340	1.500	11,550,000	16,756,950	1.4508	1.404	1.404	1.423	1.298	1.452	11,927,719	1.4049	3.57%
2022-10-14	1.400	1.390	1.400	1.310	1.410	10,255,000	14,118,340	1.3767	1.356	1.346	1.356	1.269	1.365	10,590,369	1.3331	8.53%
2022-10-13	1.290	1.290	1.310	1.280	1.380	15,670,000	20,916,140	1.3348	1.249	1.249	1.269	1.239	1.336	16,182,455	1.2925	-2.27%
2022-10-12	1.320	1.310	1.320	1.160	1.320	17,143,000	21,796,320	1.2714	1.278	1.269	1.278	1.123	1.278	17,703,627	1.2312	13.79%
2022-10-11	1.160	1.160	1.170	1.160	1.200	3,320,000	3,917,440	1.1800	1.123	1.123	1.133	1.123	1.162	3,428,574	1.1426	-1.69%
2022-10-10	1.180	1.170	1.180	1.170	1.240	2,759,000	3,295,360	1.1944	1.143	1.133	1.143	1.133	1.201	2,849,227	1.1566	-0.84%
2022-10-07	1.190	1.170	1.200	1.170	1.190	84,000	98,680	1.1748	1.152	1.133	1.162	1.133	1.152	86,747	1.1376	-0.83%
2022-10-06	1.200	1.200	1.220	1.190	1.230	48,000	57,780	1.2038	1.162	1.162	1.181	1.152	1.191	49,570	1.1656	-2.44%
2022-10-05	1.230	1.230	1.260	1.230	1.300	798,000	1,012,740	1.2691	1.191	1.191	1.220	1.191	1.259	824,097	1.2289	-4.65%
2022-10-03	1.290	1.220	1.290	-	-	0	0	-	1.249	1.181	1.249	-	-	0	-	0.00%
2022-09-30	1.290	1.260	1.290	1.280	1.330	190,000	246,560	1.2977	1.249	1.220	1.249	1.239	1.288	196,214	1.2566	-0.77%
2022-09-29	1.300	1.280	1.300	1.260	1.300	355,000	453,920	1.2786	1.259	1.239	1.259	1.220	1.259	366,610	1.2382	6.56%
2022-09-28	1.220	1.220	1.230	1.220	1.300	3,696,000	4,617,080	1.2492	1.181	1.181	1.191	1.181	1.259	3,816,870	1.2097	-5.43%
2022-09-27	1.290	1.290	1.300	1.270	1.350	4,542,000	5,902,320	1.2995	1.249	1.249	1.259	1.230	1.307	4,690,537	1.2583	-2.27%
2022-09-26	1.320	1.310	1.320	1.310	1.420	6,525,000	8,982,230	1.3766	1.278	1.269	1.278	1.269	1.375	6,738,387	1.3330	-2.94%
2022-09-23	1.360	1.360	1.380	1.360	1.460	8,244,000	11,470,860	1.3914	1.317	1.317	1.336	1.317	1.414	8,513,603	1.3474	-6.85%
2022-09-22	1.460	1.450	1.460	1.400	1.530	23,477,000	34,504,470	1.4697	1.414	1.404	1.414	1.356	1.482	24,244,767	1.4232	2.82%
2022-09-21	1.420	1.410	1.420	1.330	1.480	20,457,000	29,352,080	1.4348	1.375	1.365	1.375	1.288	1.433	21,126,004	1.3894	4.41%
2022-09-20	1.360	1.350	1.360	1.340	1.400	4,910,000	6,677,690	1.3600	1.317	1.307	1.317	1.298	1.356	5,070,571	1.3170	1.49%
2022-09-19	1.340	1.340	1.350	1.330	1.390	4,747,000	6,430,690	1.3547	1.298	1.298	1.307	1.288	1.346	4,902,241	1.3118	0.00%
2022-09-16	1.340	1.330	1.340	1.330	1.400	2,752,000	3,743,590	1.3603	1.298	1.288	1.298	1.288	1.356	2,841,999	1.3172	-3.60%
2022-09-15	1.390	1.390	1.400	1.370	1.460	4,799,000	6,720,240	1.4003	1.346	1.346	1.356	1.327	1.414	4,955,941	1.3560	-4.14%
2022-09-14	1.450	1.440	1.450	1.420	1.500	8,492,000	12,242,350	1.4416	1.404	1.394	1.404	1.375	1.452	8,769,713	1.3960	-3.33%
2022-09-13	1.500	1.500	1.510	1.400	1.580	24,620,000	37,537,290	1.5247	1.452	1.452	1.462	1.356	1.530	25,425,147	1.4764	6.38%
2022-09-09	1.410	1.400	1.410	1.320	1.620	42,380,000	62,455,050	1.4737	1.365	1.356	1.365	1.278	1.569	43,765,951	1.4270	6.02%
2022-09-08	1.330	1.320	1.330	1.320	1.380	9,314,000	12,544,640	1.3469	1.288	1.278	1.288	1.278	1.336	9,618,595	1.3042	0.00%
2022-09-07	1.330	1.330	1.340	1.320	1.400	7,467,000	10,185,110	1.3640	1.288	1.288	1.298	1.278	1.356	7,711,193	1.3208	-4.32%
2022-09-06	1.390	1.380	1.390	1.340	1.410	10,321,000	14,241,920	1.3799	1.346	1.336	1.346	1.298	1.365	10,658,527	1.3362	-0.71%
2022-09-05	1.400	1.390	1.400	1.400	1.470	8,808,000	12,565,430	1.4266	1.356	1.346	1.356	1.356	1.423	9,096,048	1.3814	-1.41%
2022-09-02	1.420	1.420	1.430	1.400	1.530	11,733,000	17,002,350	1.4491	1.375	1.375	1.385	1.356	1.482	12,116,704	1.4032	-4.05%
2022-09-01	1.480	1.480	1.490	1.470	1.550	9,962,000	15,014,090	1.5071	1.433	1.433	1.443	1.423	1.501	10,287,787	1.4594	-4.52%
2022-08-31	1.550	1.550	1.560	1.470	1.620	23,987,000	37,268,990	1.5537	1.501	1.501	1.511	1.423	1.569	24,771,446	1.5045	4.03%
2022-08-30	1.490	1.490	1.500	1.480	1.760	22,491,000	35,070,030	1.5593	1.443	1.443	1.452	1.433	1.704	23,226,522	1.5099	-14.37%
2022-08-29	1.740	1.730	1.740	1.690	1.850	17,124,000	30,146,080	1.7605	1.685	1.675	1.685	1.636	1.791	17,684,005	1.7047	0.58%
2022-08-26	1.730	1.730	1.740	1.730	2.030	28,102,000	53,057,670	1.8880	1.675	1.675	1.685	1.675	1.966	29,021,018	1.8282	-10.82%
2022-08-25	1.940	1.930	1.940	1.670	1.950	30,850,000	57,311,560	1.8577	1.879	1.869	1.879	1.617	1.888	31,858,886	1.7989	19.02%
2022-08-24	1.630	1.630	1.650	1.610	1.830	14,526,000	24,596,680	1.6933	1.578	1.578	1.598	1.559	1.772	15,001,043	1.6397	-8.43%
2022-08-23	1.780	1.770	1.780	1.720	1.890	15,531,000	27,569,460	1.7751	1.724	1.714	1.724	1.666	1.830	16,038,909	1.7189	1.14%
2022-08-22	1.760	1.750	1.760	1.720	2.190	59,212,000	113,696,580	1.9202	1.704	1.695	1.704	1.666	2.121	61,148,407	1.8594	-9.28%
2022-08-19	1.940	1.940	1.950	1.420	2.100	67,351,000	123,714,600	1.8369	1.879	1.879	1.888	1.375	2.033	69,553,576	1.7787	48.09%
2022-08-18	1.310	1.310	1.320	1.300	1.320	542,000	711,150	1.3121	1.269	1.269	1.278	1.259	1.278	559,725	1.2705	0.77%
2022-08-17	1.300	1.300	1.310	1.230	1.320	1,157,000	1,489,550	1.2874	1.259	1.259	1.269	1.191	1.278	1,194,837	1.2467	5.69%
2022-08-16	1.230	1.200	1.230	1.200	1.230	562,000	685,130	1.2191	1.191	1.162	1.191	1.162	1.191	580,379	1.1805	3.36%
2022-08-15	1.190	1.170	1.190	1.180	1.190	157,000	185,310	1.1803	1.152	1.133	1.152	1.143	1.152	162,134	1.1429	-0.83%
2022-08-12	1.200	1.180	1.210	1.180	1.230	218,000	263,300	1.2078	1.162	1.143	1.172	1.143	1.191	225,129	1.1696	-0.83%
2022-08-11	1.210	1.180	1.210	1.180	1.220	170,000	205,910	1.2112	1.172	1.143	1.172	1.143	1.181	175,560	1.1729	2.54%
2022-08-10	1.180	1.170	1.180	1.170	1.180	184,000	216,840	1.1785	1.143	1.133	1.143	1.133	1.143	190,017	1.1412	-1.67%
2022-08-09	1.200	1.200	1.220	1.150	1.200	89,000	103,570	1.1637	1.162	1.162	1.181	1.114	1.162	91,911	1.1269	1.69%
2022-08-08	1.180	1.170	1.200	1.180	1.260	427,000	516,620	1.2099	1.143	1.133	1.162	1.143	1.220	440,964	1.1716	-6.35%
2022-08-05	1.260	1.240	1.270	1.240	1.360	498,000	642,580	1.2903	1.220	1.201	1.230	1.201	1.317	514,286	1.2495	0.00%
2022-08-04	1.260	1.230	1.260	1.240	1.330	108,000	138,350	1.2810	1.220	1.191	1.220	1.201	1.288	111,532	1.2405	0.00%
2022-08-03	1.260	1.220	1.260	-	-	0	0	-	1.220	1.181	1.220	-	-	0	-	-0.79%
2022-08-02	1.270	1.200	1.270	1.210	1.270	88,000	108,060	1.2280	1.230	1.162	1.230	1.172	1.230	90,878	1.1891	2.42%
2022-08-01	1.240	1.210	1.260	1.220	1.240	110,000	135,600	1.2327	1.201	1.172	1.220	1.181	1.201	113,597	1.1937	0.00%
2022-07-29	1.240	1.230	1.260	1.230	1.260	72,000	89,400	1.2417	1.201	1.191	1.220	1.191	1.220	74,355	1.2023	-1.59%
2022-07-28	1.260	1.250	1.280	1.260	1.280	83,000	105,740	1.2740	1.220	1.210	1.239	1.220	1.239	85,714	1.2336	0.00%
2022-07-27	1.260	1.260	1.280	1.260	1.280	122,000	155,920	1.2780	1.220	1.220	1.239	1.220	1.239	125,990	1.2376	0.00%
2022-07-26	1.260	1.240	1.260	1.260	1.280	182,000	231,260	1.2707	1.220	1.201	1.220	1.220	1.239	187,952	1.2304	-1.56%
2022-07-25	1.280	1.250	1.280	1.260	1.280	140,000	179,080	1.2791	1.239	1.210	1.239	1.220	1.239	144,578	1.2386	0.00%
2022-07-22	1.280	1.220	1.280	1.250	1.280	51,000	63,980	1.2545	1.239	1.181	1.239	1.210	1.239	52,668	1.2148	3.23%
2022-07-21	1.240	1.220	1.280	1.240	1.250	28,000	34,960	1.2486	1.201	1.181	1.239	1.201	1.210	28,916	1.2090	-3.88%
2022-07-20	1.290	1.260	1.290	1.290	1.300	80,000	103,700	1.2963	1.249	1.220	1.249	1.249	1.259	82,616	1.2552	3.20%
2022-07-19	1.250	1.250	1.280	1.250	1.250	30,000	37,500	1.2500	1.210	1.210	1.239	1.210	1.210	30,981	1.2104	0.00%
2022-07-18	1.250	1.250	1.290	1.250	1.290	283,000	359,400	1.2700	1.210	1.210	1.249	1.210	1.249	292,255	1.2297	-1.57%
2022-07-15	1.270	1.210	1.270	1.250	1.270	63,000	79,190	1.2570	1.230	1.172	1.230	1.210	1.230	65,060	1.2172	1.60%
2022-07-14	1.250	1.270	1.280	1.250	1.260	60,000	75,400	1.2567	1.210	1.230	1.239	1.210	1.220	61,962	1.2169	-2.34%
2022-07-13	1.280	1.250	1.280	1.220	1.300	325,000	410,950	1.2645	1.239	1.210	1.239	1.181	1.259	335,628	1.2244	0.00%
2022-07-12	1.280	1.220	1.280	1.280	1.280	38,000	48,640	1.2800	1.239	1.181	1.239	1.239	1.239	39,243	1.2395	0.00%
2022-07-11	1.280	1.240	1.280	1.290	1.300	33,000	42,860	1.2988	1.239	1.201	1.239	1.249	1.259	34,079	1.2577	-1.54%
2022-07-08	1.300	1.250	1.300	1.300	1.300	61,000	79,300	1.3000	1.259	1.210	1.259	1.259	1.259	62,995	1.2588	0.00%
2022-07-07	1.300	1.240	1.300	1.300	1.300	35,000	45,500	1.3000	1.259	1.201	1.259	1.259	1.259	36,145	1.2588	0.00%
2022-07-06	1.300	1.200	1.300	-	-	0	0	-	1.259	1.162	1.259	-	-	0	-	0.00%
2022-07-05	1.300	1.270	1.300	1.310	1.310	15,000	19,650	1.3100	1.259	1.230	1.259	1.269	1.269	15,491	1.2685	-0.76%
2022-07-04	1.310	1.230	1.310	1.300	1.310	18,000	23,560	1.3089	1.269	1.191	1.269	1.259	1.269	18,589	1.2674	0.00%
2022-06-30	1.310	1.270	1.320	1.090	1.320	10,000	12,700	1.2700	1.269	1.230	1.278	1.055	1.278	10,327	1.2298	-0.76%
2022-06-29	1.320	1.260	1.320	1.350	1.350	16,000	21,600	1.3500	1.278	1.220	1.278	1.307	1.307	16,523	1.3072	0.76%
2022-06-28	1.310	1.300	1.310	1.300	1.320	256,000	334,950	1.3084	1.269	1.259	1.269	1.259	1.278	264,372	1.2670	0.00%
2022-06-27	1.310	1.270	1.310	1.310	1.330	60,000	78,800	1.3133	1.269	1.230	1.269	1.269	1.288	61,962	1.2717	0.00%
2022-06-24	1.310	1.270	1.310	1.250	1.320	333,000	430,660	1.2933	1.269	1.230	1.269	1.210	1.278	343,890	1.2523	6.50%
2022-06-23	1.230	1.200	1.250	1.230	1.230	110,000	135,300	1.2300	1.191	1.162	1.210	1.191	1.191	113,597	1.1910	0.00%
2022-06-22	1.230	1.110	1.230	-	-	0	0	-	1.191	1.075	1.191	-	-	0	-	0.00%
2022-06-21	1.230	1.140	1.230	1.230	1.230	5,000	6,150	1.2300	1.191	1.104	1.191	1.191	1.191	5,164	1.1910	1.65%
2022-06-20	1.210	1.120	1.210	1.210	1.230	12,000	14,580	1.2150	1.172	1.085	1.172	1.172	1.191	12,392	1.1765	0.00%
2022-06-17	1.210	1.100	1.230	-	-	0	0	-	1.172	1.065	1.191	-	-	0	-	0.00%
2022-06-16	1.210	1.100	1.230	-	-	0	0	-	1.172	1.065	1.191	-	-	0	-	0.00%
2022-06-15	1.210	1.100	1.210	-	-	0	0	-	1.172	1.065	1.172	-	-	0	-	-0.82%
2022-06-14	1.220	1.150	1.220	1.220	1.220	16,000	19,520	1.2200	1.181	1.114	1.181	1.181	1.181	16,523	1.1814	0.00%
2022-06-13	1.220	1.100	1.250	-	-	0	0	-	1.181	1.065	1.210	-	-	0	-	0.00%
2022-06-10	1.220	1.220	1.260	-	-	0	0	-	1.181	1.181	1.220	-	-	0	-	2.52%
2022-06-09	1.190	1.180	1.190	1.190	1.220	157,000	189,000	1.2038	1.152	1.143	1.152	1.152	1.181	162,134	1.1657	0.00%
2022-06-08	1.190	1.150	1.200	-	-	0	0	-	1.152	1.114	1.162	-	-	0	-	0.00%
2022-06-07	1.190	1.140	1.200	1.190	1.190	2,000	2,380	1.1900	1.152	1.104	1.162	1.152	1.152	2,065	1.1523	0.00%
2022-06-06	1.190	1.120	1.190	-	-	0	0	-	1.152	1.085	1.152	-	-	0	-	0.00%
2022-06-02	1.190	1.180	1.190	1.120	1.190	16,000	17,990	1.1244	1.152	1.143	1.152	1.085	1.152	16,523	1.0888	7.21%
2022-06-01	1.110	1.100	1.170	1.110	1.110	30,000	33,300	1.1100	1.075	1.065	1.133	1.075	1.075	30,981	1.0748	-5.13%
2022-05-31	1.170	1.170	1.190	-	-	0	0	-	1.133	1.133	1.152	-	-	0	-	0.86%
2022-05-30	1.160	1.070	1.170	1.160	1.160	20,000	23,200	1.1600	1.123	1.036	1.133	1.123	1.123	20,654	1.1233	0.87%
2022-05-27	1.150	1.150	1.160	1.140	1.150	35,000	40,100	1.1457	1.114	1.114	1.123	1.104	1.114	36,145	1.1094	0.00%
2022-05-26	1.150	1.040	1.160	1.150	1.150	10,000	11,500	1.1500	1.114	1.007	1.123	1.114	1.114	10,327	1.1136	1.77%
2022-05-25	1.130	1.060	1.170	-	-	0	0	-	1.094	1.026	1.133	-	-	0	-	0.00%
2022-05-24	1.130	1.100	1.170	-	-	0	0	-	1.094	1.065	1.133	-	-	0	-	0.00%
2022-05-23	1.130	1.110	1.170	-	-	0	0	-	1.094	1.075	1.133	-	-	0	-	0.00%
2022-05-20	1.130	1.090	1.140	1.130	1.160	4,000	4,550	1.1375	1.094	1.055	1.104	1.094	1.123	4,131	1.1015	6.60%
2022-05-19	1.060	1.060	1.160	1.060	1.070	47,000	49,860	1.0609	1.026	1.026	1.123	1.026	1.036	48,537	1.0273	-4.50%
2022-05-18	1.110	1.090	1.170	-	-	0	0	-	1.075	1.055	1.133	-	-	0	-	0.00%
2022-05-17	1.110	1.050	1.110	1.110	1.110	56,000	62,160	1.1100	1.075	1.017	1.075	1.075	1.075	57,831	1.0748	0.91%
2022-05-16	1.100	1.150	1.160	-	-	0	0	-	1.065	1.114	1.123	-	-	0	-	0.00%
2022-05-13	1.100	1.150	1.170	1.100	1.170	41,000	45,170	1.1017	1.065	1.114	1.133	1.065	1.133	42,341	1.0668	0.00%
2022-05-12	1.100	1.120	1.160	-	-	0	0	-	1.065	1.085	1.123	-	-	0	-	0.00%
2022-05-11	1.100	1.090	1.160	1.090	1.100	656,000	715,440	1.0906	1.065	1.055	1.123	1.055	1.065	677,453	1.0561	1.85%
2022-05-10	1.080	1.050	1.130	1.080	1.080	21,000	22,680	1.0800	1.046	1.017	1.094	1.046	1.046	21,687	1.0458	0.00%
2022-05-06	1.080	1.050	1.110	1.090	1.090	90,000	98,100	1.0900	1.046	1.017	1.075	1.055	1.055	92,943	1.0555	-1.82%
2022-05-05	1.100	1.100	1.150	1.090	1.170	181,000	198,450	1.0964	1.065	1.065	1.114	1.055	1.133	186,919	1.0617	-1.79%
2022-05-04	1.120	1.100	1.150	1.120	1.120	7,000	7,840	1.1200	1.085	1.065	1.114	1.085	1.085	7,229	1.0845	-2.61%
2022-05-03	1.150	1.120	1.170	1.170	1.170	1,000	1,170	1.1700	1.114	1.085	1.133	1.133	1.133	1,033	1.1329	2.68%
2022-04-29	1.120	1.080	1.160	-	-	0	0	-	1.085	1.046	1.123	-	-	0	-	0.00%
2022-04-28	1.120	1.100	1.150	1.090	1.150	42,000	46,090	1.0974	1.085	1.065	1.114	1.055	1.114	43,374	1.0626	2.75%
2022-04-27	1.090	1.060	1.130	-	-	87,000	89,610	1.0300	1.055	1.026	1.094	-	-	89,845	0.9974	5.83%
2022-04-26	1.030	1.030	1.160	1.000	1.000	1,000	1,000	1.0000	0.997	0.997	1.123	0.968	0.968	1,033	0.9683	-8.85%
2022-04-25	1.130	1.130	1.150	1.130	1.180	241,000	278,510	1.1556	1.094	1.094	1.114	1.094	1.143	248,881	1.1190	-4.24%
2022-04-22	1.180	1.180	1.230	1.180	1.180	9,000	10,620	1.1800	1.143	1.143	1.191	1.143	1.143	9,294	1.1426	0.00%
2022-04-21	1.180	1.180	1.230	1.180	1.190	125,000	148,080	1.1846	1.143	1.143	1.191	1.143	1.152	129,088	1.1471	-1.67%
2022-04-20	1.200	1.190	1.220	1.200	1.200	65,000	77,760	1.1963	1.162	1.152	1.181	1.162	1.162	67,126	1.1584	0.84%
2022-04-19	1.190	1.190	1.220	1.180	1.190	186,000	222,500	1.1962	1.152	1.152	1.181	1.143	1.152	192,083	1.1584	-3.25%
2022-04-14	1.230	1.210	1.240	1.230	1.230	11,000	13,530	1.2300	1.191	1.172	1.201	1.191	1.191	11,360	1.1910	1.65%
2022-04-13	1.210	1.190	1.240	1.210	1.210	46,000	55,660	1.2100	1.172	1.152	1.201	1.172	1.172	47,504	1.1717	-1.63%
2022-04-12	1.230	1.200	1.240	1.230	1.230	10,000	12,300	1.2300	1.191	1.162	1.201	1.191	1.191	10,327	1.1910	0.00%
2022-04-11	1.230	1.190	1.230	-	-	0	0	-	1.191	1.152	1.191	-	-	0	-	0.00%
2022-04-08	1.230	1.210	1.230	1.190	1.240	343,000	420,210	1.2251	1.191	1.172	1.191	1.152	1.201	354,217	1.1863	3.36%
2022-04-07	1.190	1.180	1.230	1.190	1.230	175,000	213,370	1.2193	1.152	1.143	1.191	1.152	1.191	180,723	1.1806	0.85%
2022-04-06	1.180	1.180	1.240	1.180	1.180	20,000	23,600	1.1800	1.143	1.143	1.201	1.143	1.143	20,654	1.1426	0.00%
2022-04-04	1.180	1.180	1.230	1.170	1.230	126,000	147,660	1.1719	1.143	1.143	1.191	1.133	1.191	130,121	1.1348	1.72%
2022-04-01	1.160	1.160	1.170	1.160	1.200	38,000	44,530	1.1718	1.123	1.123	1.133	1.123	1.162	39,243	1.1347	-5.69%
2022-03-31	1.230	1.170	1.230	-	-	0	0	-	1.191	1.133	1.191	-	-	0	-	0.00%
2022-03-30	1.230	1.190	1.240	1.180	1.250	301,000	360,170	1.1966	1.191	1.152	1.201	1.143	1.210	310,844	1.1587	0.82%
2022-03-29	1.220	1.210	1.250	1.190	1.250	26,000	31,840	1.2246	1.181	1.172	1.210	1.152	1.210	26,850	1.1858	1.67%
2022-03-28	1.200	1.190	1.250	1.200	1.200	1,000	1,200	1.2000	1.162	1.152	1.210	1.162	1.162	1,033	1.1620	0.00%
2022-03-25	1.200	1.200	1.260	1.180	1.200	201,000	241,180	1.1999	1.162	1.162	1.220	1.143	1.162	207,573	1.1619	-4.76%
2022-03-24	1.260	1.210	1.260	1.210	1.260	105,000	127,250	1.2119	1.220	1.172	1.220	1.172	1.220	108,434	1.1735	3.28%
2022-03-23	1.220	1.220	1.250	1.220	1.320	282,000	357,170	1.2666	1.181	1.181	1.210	1.181	1.278	291,222	1.2265	-4.69%
2022-03-22	1.280	1.240	1.280	1.190	1.280	399,000	491,310	1.2314	1.239	1.201	1.239	1.152	1.239	412,048	1.1924	7.56%
2022-03-21	1.190	1.190	1.210	1.100	1.250	2,599,000	3,066,980	1.1801	1.152	1.152	1.172	1.065	1.210	2,683,995	1.1427	11.21%
2022-03-18	1.070	1.060	1.080	1.030	1.080	1,006,000	1,064,360	1.0580	1.036	1.026	1.046	0.997	1.046	1,038,899	1.0245	12.63%
2022-03-17	0.950	0.900	0.950	0.950	0.950	27,000	25,650	0.9500	0.920	0.871	0.920	0.920	0.920	27,883	0.9199	0.00%
2022-03-16	0.950	0.880	0.950	0.880	0.950	579,000	518,930	0.8963	0.920	0.852	0.920	0.852	0.920	597,935	0.8679	5.56%
2022-03-15	0.900	0.860	0.900	0.840	0.930	908,000	809,990	0.8921	0.871	0.833	0.871	0.813	0.901	937,694	0.8638	4.65%
2022-03-14	0.860	0.840	0.860	0.850	0.900	158,000	136,360	0.8630	0.833	0.813	0.833	0.823	0.871	163,167	0.8357	3.61%
2022-03-11	0.830	0.750	0.830	0.800	0.830	244,000	201,900	0.8275	0.804	0.726	0.804	0.775	0.804	251,980	0.8013	0.00%
2022-03-10	0.830	0.830	1.020	0.800	0.830	21,000	17,130	0.8157	0.804	0.804	0.988	0.775	0.804	21,687	0.7899	-7.78%
2022-03-09	0.900	0.820	0.990	-	-	0	0	-	0.871	0.794	0.959	-	-	0	-	0.00%
2022-03-08	0.900	0.670	1.010	-	-	0	0	-	0.871	0.649	0.978	-	-	0	-	0.00%
2022-03-07	0.900	0.810	1.020	-	-	0	0	-	0.871	0.784	0.988	-	-	0	-	0.00%
2022-03-04	0.900	0.810	0.900	0.950	0.950	17,000	16,150	0.9500	0.871	0.784	0.871	0.920	0.920	17,556	0.9199	2.27%
2022-03-03	0.880	0.850	1.000	-	-	0	0	-	0.852	0.823	0.968	-	-	0	-	0.00%
2022-03-02	0.880	0.830	1.000	-	-	0	0	-	0.852	0.804	0.968	-	-	0	-	0.00%
2022-03-01	0.880	0.860	0.900	0.880	0.880	44,000	38,720	0.8800	0.852	0.833	0.871	0.852	0.852	45,439	0.8521	-2.22%
2022-02-28	0.900	0.890	0.990	0.900	0.900	7,000	6,300	0.9000	0.871	0.862	0.959	0.871	0.871	7,229	0.8715	-4.26%
2022-02-25	0.940	0.900	0.990	-	-	0	0	-	0.910	0.871	0.959	-	-	0	-	0.00%
2022-02-24	0.940	0.900	1.000	-	-	0	0	-	0.910	0.871	0.968	-	-	0	-	0.00%
2022-02-23	0.940	0.890	0.950	0.920	0.940	48,000	44,950	0.9365	0.910	0.862	0.920	0.891	0.910	49,570	0.9068	5.62%
2022-02-22	0.890	0.870	0.920	0.890	0.890	63,000	56,070	0.8900	0.862	0.842	0.891	0.862	0.862	65,060	0.8618	0.00%
2022-02-21	0.890	0.890	0.920	0.880	0.900	82,000	73,060	0.8910	0.862	0.862	0.891	0.852	0.871	84,682	0.8628	2.30%
2022-02-18	0.870	0.870	0.900	-	-	0	0	-	0.842	0.842	0.871	-	-	0	-	0.00%
2022-02-17	0.870	0.870	0.920	0.870	0.880	93,000	81,520	0.8766	0.842	0.842	0.891	0.842	0.852	96,041	0.8488	-1.14%
2022-02-16	0.880	0.880	0.920	-	-	0	0	-	0.852	0.852	0.891	-	-	0	-	0.00%
2022-02-15	0.880	0.880	0.920	0.880	0.880	42,000	36,960	0.8800	0.852	0.852	0.891	0.852	0.852	43,374	0.8521	2.33%
2022-02-14	0.860	0.860	0.900	0.860	0.900	363,000	322,340	0.8880	0.833	0.833	0.871	0.833	0.871	374,871	0.8599	-4.44%
2022-02-11	0.900	0.890	0.980	-	-	0	0	-	0.871	0.862	0.949	-	-	0	-	0.00%
2022-02-10	0.900	0.900	0.920	0.900	0.900	314,000	282,600	0.9000	0.871	0.871	0.891	0.871	0.871	324,269	0.8715	-2.17%
2022-02-09	0.920	0.900	0.920	0.880	0.920	57,000	52,280	0.9172	0.891	0.871	0.891	0.852	0.891	58,864	0.8881	-2.13%
2022-02-08	0.940	0.930	0.940	0.940	0.940	30,000	28,200	0.9400	0.910	0.901	0.910	0.910	0.910	30,981	0.9102	3.30%
2022-02-07	0.910	0.860	0.950	-	-	0	0	-	0.881	0.833	0.920	-	-	0	-	0.00%
2022-02-04	0.910	0.900	0.930	0.910	0.940	131,000	121,010	0.9237	0.881	0.871	0.901	0.881	0.910	135,284	0.8945	0.00%
2022-01-31	0.910	0.910	0.950	0.880	0.910	131,000	118,170	0.9021	0.881	0.881	0.920	0.852	0.881	135,284	0.8735	-4.21%
2022-01-28	0.950	0.940	0.970	0.950	0.990	93,000	90,710	0.9754	0.920	0.910	0.939	0.920	0.959	96,041	0.9445	-10.38%
2022-01-27	1.060	0.950	1.060	-	-	0	0	-	1.026	0.920	1.026	-	-	0	-	0.00%
2022-01-26	1.060	0.960	1.060	-	-	0	0	-	1.026	0.930	1.026	-	-	0	-	0.00%
2022-01-25	1.060	0.990	1.060	-	-	0	0	-	1.026	0.959	1.026	-	-	0	-	0.00%
2022-01-24	1.060	1.000	1.060	-	-	0	0	-	1.026	0.968	1.026	-	-	0	-	-0.93%
2022-01-21	1.070	0.980	1.070	1.070	1.070	1,000	1,070	1.0700	1.036	0.949	1.036	1.036	1.036	1,033	1.0361	7.00%
2022-01-20	1.000	1.000	1.070	1.000	1.000	28,000	28,000	1.0000	0.968	0.968	1.036	0.968	0.968	28,916	0.9683	0.00%
2022-01-19	1.000	0.990	1.000	-	-	0	0	-	0.968	0.959	0.968	-	-	0	-	0.00%
2022-01-18	1.000	0.990	1.000	0.990	1.000	100,000	99,500	0.9950	0.968	0.959	0.968	0.959	0.968	103,270	0.9635	1.01%
2022-01-17	0.990	0.990	1.000	-	-	0	0	-	0.959	0.959	0.968	-	-	0	-	1.02%
2022-01-14	0.980	0.980	1.000	0.970	1.000	70,200	69,663	0.9924	0.949	0.949	0.968	0.939	0.968	72,496	0.9609	-2.00%
2022-01-13	1.000	0.960	1.000	-	-	0	0	-	0.968	0.930	0.968	-	-	0	-	0.00%
2022-01-12	1.000	0.950	1.000	-	-	0	0	-	0.968	0.920	0.968	-	-	0	-	0.00%
2022-01-11	1.000	0.950	1.090	-	-	0	0	-	0.968	0.920	1.055	-	-	0	-	0.00%
2022-01-10	1.000	0.930	1.100	-	-	0	0	-	0.968	0.901	1.065	-	-	0	-	0.00%
2022-01-07	1.000	0.960	1.100	-	-	0	0	-	0.968	0.930	1.065	-	-	0	-	0.00%
2022-01-06	1.000	1.000	1.080	0.950	0.950	7,000	6,650	0.9500	0.968	0.968	1.046	0.920	0.920	7,229	0.9199	-4.76%
2022-01-05	1.050	0.920	1.100	-	-	0	0	-	1.017	0.891	1.065	-	-	0	-	0.00%
2022-01-04	1.050	0.920	1.050	-	-	0	0	-	1.017	0.891	1.017	-	-	0	-	-0.94%
2022-01-03	1.060	0.920	1.060	-	-	0	0	-	1.026	0.891	1.026	-	-	0	-	0.00%
2021-12-31	1.060	0.910	1.060	-	-	0	0	-	1.026	0.881	1.026	-	-	0	-	0.00%
2021-12-30	1.060	0.910	1.130	-	-	0	0	-	1.026	0.881	1.094	-	-	0	-	0.00%
2021-12-29	1.060	0.910	1.130	-	-	0	0	-	1.026	0.881	1.094	-	-	0	-	0.00%
2021-12-28	1.060	0.930	1.130	-	-	0	0	-	1.026	0.901	1.094	-	-	0	-	0.00%
2021-12-24	1.060	0.890	1.070	-	-	0	0	-	1.026	0.862	1.036	-	-	0	-	0.00%
2021-12-23	1.060	0.970	1.060	1.070	1.070	8,000	8,560	1.0700	1.026	0.939	1.026	1.036	1.036	8,262	1.0361	3.92%
2021-12-22	1.020	1.000	1.040	1.020	1.020	5,000	5,100	1.0200	0.988	0.968	1.007	0.988	0.988	5,164	0.9877	3.03%
2021-12-21	0.990	0.950	0.990	-	-	0	0	-	0.959	0.920	0.959	-	-	0	-	0.00%
2021-12-20	0.990	0.940	1.000	0.960	0.990	281,000	272,220	0.9688	0.959	0.910	0.968	0.930	0.959	290,190	0.9381	-1.00%
2021-12-17	1.000	0.970	1.120	-	-	0	0	-	0.968	0.939	1.085	-	-	0	-	0.00%
2021-12-16	1.000	0.960	1.120	-	-	0	0	-	0.968	0.930	1.085	-	-	0	-	0.00%
2021-12-15	1.000	1.000	1.120	1.000	1.010	57,000	57,100	1.0018	0.968	0.968	1.085	0.968	0.978	58,864	0.9700	-0.99%
2021-12-14	1.010	1.010	1.120	1.010	1.010	170,000	171,700	1.0100	0.978	0.978	1.085	0.978	0.978	175,560	0.9780	0.00%
2021-12-13	1.010	1.010	1.110	1.000	1.000	10,000	10,000	1.0000	0.978	0.978	1.075	0.968	0.968	10,327	0.9683	2.02%
2021-12-10	0.990	0.990	1.060	0.950	0.950	5,000	4,750	0.9500	0.959	0.959	1.026	0.920	0.920	5,164	0.9199	-6.60%
2021-12-09	1.060	0.960	1.060	-	-	0	0	-	1.026	0.930	1.026	-	-	0	-	-0.93%
2021-12-08	1.070	1.000	1.080	-	-	0	0	-	1.036	0.968	1.046	-	-	0	-	0.00%
2021-12-07	1.070	0.950	1.130	-	-	0	0	-	1.036	0.920	1.094	-	-	0	-	0.00%
2021-12-06	1.070	1.000	1.120	-	-	0	0	-	1.036	0.968	1.085	-	-	0	-	0.00%
2021-12-03	1.070	0.930	1.090	-	-	0	0	-	1.036	0.901	1.055	-	-	0	-	0.00%
2021-12-02	1.070	0.930	1.100	-	-	0	0	-	1.036	0.901	1.065	-	-	0	-	0.00%
2021-12-01	1.070	0.900	1.120	-	-	0	0	-	1.036	0.871	1.085	-	-	0	-	0.00%
2021-11-30	1.070	0.950	1.120	-	-	0	0	-	1.036	0.920	1.085	-	-	0	-	0.00%
2021-11-29	1.070	0.930	1.070	-	-	0	0	-	1.036	0.901	1.036	-	-	0	-	0.00%
2021-11-26	1.070	0.940	1.120	-	-	0	0	-	1.036	0.910	1.085	-	-	0	-	0.00%
2021-11-25	1.070	0.920	1.090	-	-	0	0	-	1.036	0.891	1.055	-	-	0	-	0.00%
2021-11-24	1.070	1.010	1.110	-	-	0	0	-	1.036	0.978	1.075	-	-	0	-	0.00%
2021-11-23	1.070	1.070	1.090	1.070	1.150	229,000	254,020	1.1093	1.036	1.036	1.055	1.036	1.114	236,489	1.0741	-6.14%
2021-11-22	1.140	1.110	1.140	1.060	1.150	690,000	763,020	1.1058	1.104	1.075	1.104	1.026	1.114	712,565	1.0708	12.87%
2021-11-19	1.010	0.930	1.030	-	-	0	0	-	0.978	0.901	0.997	-	-	0	-	0.00%
2021-11-18	1.010	0.950	1.010	1.010	1.010	2,000	2,020	1.0100	0.978	0.920	0.978	0.978	0.978	2,065	0.9780	0.00%
2021-11-17	1.010	0.950	1.010	1.010	1.010	52,000	52,520	1.0100	0.978	0.920	0.978	0.978	0.978	53,701	0.9780	1.00%
2021-11-16	1.000	1.000	1.040	1.000	1.010	12,000	12,100	1.0083	0.968	0.968	1.007	0.968	0.978	12,392	0.9764	2.04%
2021-11-15	0.980	0.900	1.010	-	-	0	0	-	0.949	0.871	0.978	-	-	0	-	0.00%
2021-11-12	0.980	0.920	1.040	0.980	0.980	20,000	19,600	0.9800	0.949	0.891	1.007	0.949	0.949	20,654	0.9490	-2.00%
2021-11-11	1.000	0.920	1.040	1.000	1.000	80,000	80,000	1.0000	0.968	0.891	1.007	0.968	0.968	82,616	0.9683	-1.96%
2021-11-10	1.020	0.900	1.020	1.020	1.020	29,000	29,580	1.0200	0.988	0.871	0.988	0.988	0.988	29,948	0.9877	-2.86%
2021-11-09	1.050	0.940	1.050	1.050	1.050	59,000	61,950	1.0500	1.017	0.910	1.017	1.017	1.017	60,929	1.0167	-2.78%
2021-11-08	1.080	0.940	1.080	0.980	1.080	31,000	30,680	0.9897	1.046	0.910	1.046	0.949	1.046	32,014	0.9583	10.20%
2021-11-05	0.980	0.920	1.040	-	-	0	0	-	0.949	0.891	1.007	-	-	0	-	0.00%
2021-11-04	0.980	0.940	1.080	0.980	0.980	18,000	17,640	0.9800	0.949	0.910	1.046	0.949	0.949	18,589	0.9490	3.16%
2021-11-03	0.950	0.870	0.980	-	-	0	0	-	0.920	0.842	0.949	-	-	0	-	0.00%
2021-11-02	0.950	0.910	0.970	0.950	0.980	130,000	125,800	0.9677	0.920	0.881	0.939	0.920	0.949	134,251	0.9370	-2.06%
2021-11-01	0.970	0.950	0.970	0.960	0.980	234,000	227,400	0.9718	0.939	0.920	0.939	0.930	0.949	241,652	0.9410	2.11%
2021-10-29	0.950	0.930	0.980	0.950	0.960	26,000	24,800	0.9538	0.920	0.901	0.949	0.920	0.930	26,850	0.9236	-1.04%
2021-10-28	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.930	0.930	0.949	0.930	0.930	10,327	0.9296	-2.04%
2021-10-27	0.980	0.960	0.980	0.940	0.990	422,000	411,690	0.9756	0.949	0.930	0.949	0.910	0.959	435,801	0.9447	4.26%
2021-10-26	0.940	0.890	0.940	0.950	0.960	246,000	234,160	0.9519	0.910	0.862	0.910	0.920	0.930	254,045	0.9217	-1.05%
2021-10-25	0.950	0.900	0.980	0.950	0.980	51,000	49,950	0.9794	0.920	0.871	0.949	0.920	0.949	52,668	0.9484	0.00%
2021-10-22	0.950	0.890	0.980	-	-	0	0	-	0.920	0.862	0.949	-	-	0	-	0.00%
2021-10-21	0.950	0.880	0.950	-	-	0	0	-	0.920	0.852	0.920	-	-	0	-	0.00%
2021-10-20	0.950	0.880	0.980	-	-	0	0	-	0.920	0.852	0.949	-	-	0	-	0.00%
2021-10-19	0.950	0.880	0.950	0.940	0.950	5,000	4,730	0.9460	0.920	0.852	0.920	0.910	0.920	5,164	0.9160	6.74%
2021-10-18	0.890	0.870	0.990	-	-	0	0	-	0.862	0.842	0.959	-	-	0	-	0.00%
2021-10-15	0.890	0.860	0.940	-	-	0	0	-	0.862	0.833	0.910	-	-	0	-	0.00%
2021-10-12	0.890	0.890	0.910	0.850	0.850	14,000	11,900	0.8500	0.862	0.862	0.881	0.823	0.823	14,458	0.8231	-4.30%
2021-10-11	0.930	0.900	0.930	-	-	0	0	-	0.901	0.871	0.901	-	-	0	-	0.00%
2021-10-08	0.930	0.920	0.940	0.910	0.930	66,000	60,380	0.9148	0.901	0.891	0.910	0.881	0.901	68,158	0.8859	1.09%
2021-10-07	0.920	0.910	0.930	0.910	0.920	462,000	421,340	0.9120	0.891	0.881	0.901	0.881	0.891	477,109	0.8831	0.00%
2021-10-06	0.920	0.900	0.920	0.920	0.920	1,000	920	0.9200	0.891	0.871	0.891	0.891	0.891	1,033	0.8909	2.22%
2021-10-05	0.900	0.900	0.920	0.900	0.900	100,000	90,000	0.9000	0.871	0.871	0.891	0.871	0.871	103,270	0.8715	0.00%
2021-10-04	0.900	0.900	1.000	0.900	0.920	24,000	21,660	0.9025	0.871	0.871	0.968	0.871	0.891	24,785	0.8739	-2.17%
2021-09-30	0.920	0.890	0.990	-	-	0	0	-	0.891	0.862	0.959	-	-	0	-	0.00%
2021-09-29	0.920	0.900	0.920	0.920	0.950	136,000	127,600	0.9382	0.891	0.871	0.891	0.891	0.920	140,448	0.9085	1.10%
2021-09-28	0.910	0.900	0.930	-	-	0	0	-	0.881	0.871	0.901	-	-	0	-	0.00%
2021-09-27	0.910	0.910	0.930	0.910	0.910	11,000	10,010	0.9100	0.881	0.881	0.901	0.881	0.881	11,360	0.8812	0.00%
2021-09-24	0.910	0.910	0.930	0.910	0.910	3,000	2,730	0.9100	0.881	0.881	0.901	0.881	0.881	3,098	0.8812	0.00%
2021-09-23	0.910	0.910	0.930	0.880	0.900	54,000	48,200	0.8926	0.881	0.881	0.901	0.852	0.871	55,766	0.8643	0.00%
2021-09-21	0.910	0.910	0.930	0.880	0.890	20,000	17,710	0.8855	0.881	0.881	0.901	0.852	0.862	20,654	0.8575	3.41%
2021-09-20	0.880	0.880	0.930	0.880	0.880	200,000	176,000	0.8800	0.852	0.852	0.901	0.852	0.852	206,541	0.8521	-2.22%
2021-09-17	0.900	0.900	0.920	0.900	0.900	1,000	900	0.9000	0.871	0.871	0.891	0.871	0.871	1,033	0.8715	-3.23%
2021-09-16	0.930	0.890	0.940	0.890	0.940	18,000	16,130	0.8961	0.901	0.862	0.910	0.862	0.910	18,589	0.8677	2.20%
2021-09-15	0.910	0.880	0.920	-	-	0	0	-	0.881	0.852	0.891	-	-	0	-	-1.09%
2021-09-14	0.920	0.880	0.960	-	-	0	0	-	0.891	0.852	0.930	-	-	0	-	0.00%
2021-09-13	0.920	0.880	0.960	-	-	0	0	-	0.891	0.852	0.930	-	-	0	-	0.00%
2021-09-10	0.920	0.900	0.950	-	-	0	0	-	0.891	0.871	0.920	-	-	0	-	0.00%
2021-09-09	0.920	0.930	0.940	0.920	0.920	20,000	18,400	0.9200	0.891	0.901	0.910	0.891	0.891	20,654	0.8909	1.10%
2021-09-08	0.910	0.910	0.950	0.910	0.920	30,000	27,350	0.9117	0.881	0.881	0.920	0.881	0.891	30,981	0.8828	-1.09%
2021-09-07	0.920	0.910	0.950	0.890	0.920	83,000	75,000	0.9036	0.891	0.881	0.920	0.862	0.891	85,714	0.8750	-4.17%
2021-09-06	0.960	0.920	0.960	-	-	0	0	-	0.930	0.891	0.930	-	-	0	-	0.00%
2021-09-03	0.960	0.930	0.960	0.940	0.960	101,000	96,070	0.9512	0.930	0.901	0.930	0.910	0.930	104,303	0.9211	4.35%
2021-09-02	0.920	0.910	0.950	-	-	0	0	-	0.891	0.881	0.920	-	-	0	-	0.00%
2021-09-01	0.920	0.920	0.960	0.920	0.930	153,000	140,860	0.9207	0.891	0.891	0.930	0.891	0.901	158,004	0.8915	-5.15%
2021-08-31	0.970	0.920	0.970	0.910	0.970	56,000	52,760	0.9421	0.939	0.891	0.939	0.881	0.939	57,831	0.9123	0.00%
2021-08-30	0.970	0.920	0.990	-	-	0	0	-	0.939	0.891	0.959	-	-	0	-	0.00%
2021-08-27	0.970	0.940	0.990	0.970	0.970	142,000	137,740	0.9700	0.939	0.910	0.959	0.939	0.939	146,644	0.9393	-3.00%
2021-08-26	1.000	0.970	1.000	0.990	1.000	8,000	7,970	0.9963	0.968	0.939	0.968	0.959	0.968	8,262	0.9647	1.01%
2021-08-25	0.990	0.930	0.950	0.960	1.000	6,000	5,840	0.9733	0.959	0.901	0.920	0.930	0.968	6,196	0.9425	-7.48%
2021-08-24	1.070	1.010	1.070	0.980	1.080	27,000	27,000	1.0000	1.036	0.978	1.036	0.949	1.046	27,883	0.9683	8.08%
2021-08-23	0.990	0.910	0.990	0.960	0.990	17,000	16,770	0.9865	0.959	0.881	0.959	0.930	0.959	17,556	0.9552	6.45%
2021-08-20	0.930	0.930	0.960	0.890	0.930	268,000	240,970	0.8991	0.901	0.901	0.930	0.862	0.901	276,764	0.8707	-4.12%
2021-08-19	0.970	0.910	1.030	-	-	0	0	-	0.939	0.881	0.997	-	-	0	-	0.00%
2021-08-18	0.970	0.910	0.980	-	-	0	0	-	0.939	0.881	0.949	-	-	0	-	0.00%
2021-08-17	0.970	0.920	0.980	-	-	0	0	-	0.939	0.891	0.949	-	-	0	-	0.00%
2021-08-16	0.970	0.950	0.990	0.970	0.990	124,000	120,880	0.9748	0.939	0.920	0.959	0.939	0.959	128,055	0.9440	3.19%
2021-08-13	0.940	0.930	0.970	-	-	0	0	-	0.910	0.901	0.939	-	-	0	-	0.00%
2021-08-12	0.940	0.920	1.010	0.940	0.940	18,000	16,920	0.9400	0.910	0.891	0.978	0.910	0.910	18,589	0.9102	1.08%
2021-08-11	0.930	0.930	0.960	0.930	0.960	110,000	105,300	0.9573	0.901	0.901	0.930	0.901	0.930	113,597	0.9270	-4.12%
2021-08-10	0.970	0.930	0.970	0.960	0.970	3,000	2,890	0.9633	0.939	0.901	0.939	0.930	0.939	3,098	0.9328	4.30%
2021-08-09	0.930	0.920	0.990	-	-	0	0	-	0.901	0.891	0.959	-	-	0	-	0.00%
2021-08-06	0.930	0.930	0.960	0.890	0.920	310,000	277,680	0.8957	0.901	0.901	0.930	0.862	0.891	320,138	0.8674	-2.11%
2021-08-05	0.950	0.930	0.960	0.950	0.970	60,000	57,200	0.9533	0.920	0.901	0.930	0.920	0.939	61,962	0.9231	0.00%
2021-08-04	0.950	0.950	0.980	0.950	0.950	54,000	51,300	0.9500	0.920	0.920	0.949	0.920	0.920	55,766	0.9199	1.06%
2021-08-03	0.940	0.910	0.970	-	-	0	0	-	0.910	0.881	0.939	-	-	0	-	0.00%
2021-08-02	0.940	0.920	0.950	-	-	0	0	-	0.910	0.891	0.920	-	-	0	-	0.00%
2021-07-30	0.940	0.920	0.950	-	-	2,000	1,840	0.9200	0.910	0.891	0.920	-	-	2,065	0.8909	0.00%
2021-07-29	0.940	0.910	0.940	-	-	0	0	-	0.910	0.881	0.910	-	-	0	-	0.00%
2021-07-28	0.940	0.900	0.950	-	-	0	0	-	0.910	0.871	0.920	-	-	0	-	0.00%
2021-07-27	0.940	0.900	0.940	0.890	0.960	215,000	199,050	0.9258	0.910	0.871	0.910	0.862	0.930	222,031	0.8965	-1.05%
2021-07-26	0.950	0.920	1.000	-	-	0	0	-	0.920	0.891	0.968	-	-	0	-	0.00%
2021-07-23	0.950	0.940	1.000	-	-	0	0	-	0.920	0.910	0.968	-	-	0	-	0.00%
2021-07-22	0.950	0.920	0.960	-	-	0	0	-	0.920	0.891	0.930	-	-	0	-	0.00%
2021-07-21	0.950	0.920	0.950	0.950	0.950	7,000	6,650	0.9500	0.920	0.891	0.920	0.920	0.920	7,229	0.9199	2.15%
2021-07-20	0.930	0.930	0.950	0.920	0.950	126,000	118,950	0.9440	0.901	0.901	0.920	0.891	0.920	130,121	0.9142	-1.06%
2021-07-19	0.940	0.910	0.950	0.900	0.940	135,000	126,180	0.9347	0.910	0.881	0.920	0.871	0.910	139,415	0.9051	1.08%
2021-07-16	0.930	0.930	0.980	0.910	0.930	84,000	77,020	0.9169	0.901	0.901	0.949	0.881	0.901	86,747	0.8879	-3.12%
2021-07-15	0.960	0.960	1.000	0.950	1.010	375,000	365,370	0.9743	0.930	0.930	0.968	0.920	0.978	387,264	0.9435	-4.95%
2021-07-14	1.010	0.990	1.010	0.880	1.050	1,275,000	1,236,760	0.9700	0.978	0.959	0.978	0.852	1.017	1,316,696	0.9393	17.44%
2021-07-13	0.860	0.860	0.880	0.860	0.860	31,000	26,660	0.8600	0.833	0.833	0.852	0.833	0.833	32,014	0.8328	-2.27%
2021-07-12	0.880	0.860	0.880	0.880	0.880	13,000	11,440	0.8800	0.852	0.833	0.852	0.852	0.852	13,425	0.8521	0.00%
2021-07-09	0.880	0.860	0.880	0.870	0.880	82,000	71,460	0.8715	0.852	0.833	0.852	0.842	0.852	84,682	0.8439	0.00%
2021-07-08	0.880	0.850	0.880	0.840	0.880	180,000	152,600	0.8478	0.852	0.823	0.852	0.813	0.852	185,887	0.8209	6.02%
2021-07-07	0.830	0.830	0.860	0.820	0.830	48,000	39,660	0.8263	0.804	0.804	0.833	0.794	0.804	49,570	0.8001	-1.19%
2021-07-06	0.840	0.840	0.860	0.830	0.870	1,942,000	1,624,880	0.8367	0.813	0.813	0.833	0.804	0.842	2,005,509	0.8102	1.20%
2021-07-05	0.830	0.830	0.870	0.820	0.860	93,000	77,060	0.8286	0.804	0.804	0.842	0.794	0.833	96,041	0.8024	-3.49%
2021-07-02	0.860	0.860	0.870	0.860	0.870	169,000	146,620	0.8676	0.833	0.833	0.842	0.833	0.842	174,527	0.8401	-1.15%
2021-06-30	0.870	0.860	0.870	0.740	0.880	2,881,000	2,290,550	0.7951	0.842	0.833	0.842	0.717	0.852	2,975,217	0.7699	17.57%
2021-06-29	0.740	0.740	0.770	0.740	0.740	21,000	15,540	0.7400	0.717	0.717	0.746	0.717	0.717	21,687	0.7166	0.00%
2021-06-28	0.740	0.730	0.740	0.720	0.740	84,000	60,880	0.7248	0.717	0.707	0.717	0.697	0.717	86,747	0.7018	-1.33%
2021-06-25	0.750	0.740	0.750	0.750	0.780	795,000	600,590	0.7555	0.726	0.717	0.726	0.726	0.755	820,999	0.7315	-5.06%
2021-06-24	0.790	0.760	0.790	0.760	0.800	130,000	100,320	0.7717	0.765	0.736	0.765	0.736	0.775	134,251	0.7473	3.95%
2021-06-23	0.760	0.750	0.770	-	-	0	0	-	0.736	0.726	0.746	-	-	0	-	0.00%
2021-06-22	0.760	0.750	0.770	0.750	0.760	42,000	31,770	0.7564	0.736	0.726	0.746	0.726	0.736	43,374	0.7325	1.33%
2021-06-21	0.750	0.740	0.770	-	-	0	0	-	0.726	0.717	0.746	-	-	0	-	0.00%
2021-06-18	0.750	0.750	0.770	-	-	0	0	-	0.726	0.726	0.746	-	-	0	-	0.00%
2021-06-17	0.750	0.750	0.780	0.750	0.750	10,000	7,500	0.7500	0.726	0.726	0.755	0.726	0.726	10,327	0.7262	0.00%
2021-06-16	0.750	0.710	0.790	0.750	0.750	10,000	7,500	0.7500	0.726	0.688	0.765	0.726	0.726	10,327	0.7262	0.00%
2021-06-15	0.750	0.750	0.780	-	-	0	0	-	0.726	0.726	0.755	-	-	0	-	0.00%
2021-06-11	0.750	0.750	0.780	-	-	0	0	-	0.726	0.726	0.755	-	-	0	-	0.00%
2021-06-10	0.750	0.750	0.790	0.740	0.780	2,185,000	1,696,900	0.7766	0.726	0.726	0.765	0.717	0.755	2,256,456	0.7520	-1.32%
2021-06-09	0.760	0.760	0.790	0.760	0.770	50,000	38,400	0.7680	0.736	0.736	0.765	0.736	0.746	51,635	0.7437	-5.00%
2021-06-08	0.800	0.750	0.800	-	-	0	0	-	0.775	0.726	0.775	-	-	0	-	0.00%
2021-06-07	0.800	0.760	0.800	-	-	0	0	-	0.775	0.736	0.775	-	-	0	-	0.00%
2021-06-04	0.800	0.750	0.800	0.790	0.800	30,000	23,900	0.7967	0.775	0.726	0.775	0.765	0.775	30,981	0.7714	1.27%
2021-06-03	0.790	0.760	0.790	0.790	0.790	13,000	10,270	0.7900	0.765	0.736	0.765	0.765	0.765	13,425	0.7650	0.00%
2021-06-02	0.790	0.780	0.790	0.770	0.860	3,395,000	2,701,190	0.7956	0.765	0.755	0.765	0.746	0.833	3,506,027	0.7704	-12.22%
2021-06-01	0.900	0.860	0.910	0.900	0.900	153,000	137,700	0.9000	0.871	0.833	0.881	0.871	0.871	158,004	0.8715	1.12%
2021-05-31	0.890	0.850	0.900	-	-	1,000	900	0.9000	0.862	0.823	0.871	-	-	1,033	0.8715	0.00%
2021-05-28	0.890	0.870	0.890	-	-	0	0	-	0.862	0.842	0.862	-	-	0	-	0.00%
2021-05-27	0.890	0.870	0.970	-	-	0	0	-	0.862	0.842	0.939	-	-	0	-	0.00%
2021-05-26	0.890	0.880	0.890	0.880	0.890	12,000	10,580	0.8817	0.862	0.852	0.862	0.852	0.862	12,392	0.8537	2.30%
2021-05-25	0.870	0.870	0.900	0.850	0.900	152,000	131,340	0.8641	0.842	0.842	0.871	0.823	0.871	156,971	0.8367	0.00%
2021-05-24	0.870	0.870	0.920	0.870	0.870	11,000	9,570	0.8700	0.842	0.842	0.891	0.842	0.842	11,360	0.8424	-5.43%
2021-05-21	0.920	0.880	0.920	0.920	0.920	20,000	18,400	0.9200	0.891	0.852	0.891	0.891	0.891	20,654	0.8909	0.00%
2021-05-20	0.920	0.880	0.920	0.920	0.920	34,000	31,280	0.9200	0.891	0.852	0.891	0.891	0.891	35,112	0.8909	0.00%
2021-05-18	0.920	0.880	0.930	0.920	0.920	20,000	18,400	0.9200	0.891	0.852	0.901	0.891	0.891	20,654	0.8909	4.58%
2021-05-17	0.940	0.890	0.940	0.950	0.950	5,000	4,750	0.9500	0.852	0.807	0.852	0.861	0.861	5,517	0.8609	4.44%
2021-05-14	0.900	0.900	0.940	-	-	0	0	-	0.816	0.816	0.852	-	-	0	-	0.00%
2021-05-13	0.900	0.870	0.920	0.890	0.900	18,000	16,120	0.8956	0.816	0.788	0.834	0.807	0.816	19,862	0.8116	2.27%
2021-05-12	0.880	0.860	0.890	0.880	0.880	60,000	52,800	0.8800	0.798	0.779	0.807	0.798	0.798	66,207	0.7975	0.00%
2021-05-11	0.880	0.870	0.890	0.860	0.880	18,000	15,580	0.8656	0.798	0.788	0.807	0.779	0.798	19,862	0.7844	-1.12%
2021-05-10	0.890	0.860	0.900	-	-	0	0	-	0.807	0.779	0.816	-	-	0	-	0.00%
2021-05-07	0.890	0.860	0.900	-	-	0	0	-	0.807	0.779	0.816	-	-	0	-	0.00%
2021-05-06	0.890	0.860	0.890	0.890	0.890	50,000	44,500	0.8900	0.807	0.779	0.807	0.807	0.807	55,172	0.8066	2.30%
2021-05-05	0.870	0.860	0.890	0.850	0.900	280,000	244,130	0.8719	0.788	0.779	0.807	0.770	0.816	308,964	0.7902	0.00%
2021-05-04	0.870	0.860	0.910	-	-	0	0	-	0.788	0.779	0.825	-	-	0	-	0.00%
2021-05-03	0.870	0.860	0.900	-	-	0	0	-	0.788	0.779	0.816	-	-	0	-	0.00%
2021-04-30	0.870	0.850	0.900	-	-	0	0	-	0.788	0.770	0.816	-	-	0	-	0.00%
2021-04-29	0.870	0.870	0.890	0.870	0.870	3,000	2,610	0.8700	0.788	0.788	0.807	0.788	0.788	3,310	0.7884	-2.25%
2021-04-28	0.890	0.850	0.900	-	-	0	0	-	0.807	0.770	0.816	-	-	0	-	0.00%
2021-04-27	0.890	0.870	0.890	0.890	0.890	20,000	17,800	0.8900	0.807	0.788	0.807	0.807	0.807	22,069	0.8066	0.00%
2021-04-26	0.890	0.860	0.900	0.850	0.890	43,000	37,440	0.8707	0.807	0.779	0.816	0.770	0.807	47,448	0.7891	5.95%
2021-04-23	0.840	0.840	0.880	0.840	0.840	25,000	21,000	0.8400	0.761	0.761	0.798	0.761	0.761	27,586	0.7613	-1.18%
2021-04-22	0.850	0.850	0.880	0.840	0.850	60,000	50,900	0.8483	0.770	0.770	0.798	0.761	0.770	66,207	0.7688	-1.16%
2021-04-21	0.860	0.840	0.960	0.860	0.860	20,000	17,200	0.8600	0.779	0.761	0.870	0.779	0.779	22,069	0.7794	-2.27%
2021-04-20	0.880	0.840	0.880	-	-	0	0	-	0.798	0.761	0.798	-	-	0	-	0.00%
2021-04-19	0.880	0.860	0.880	-	-	0	0	-	0.798	0.779	0.798	-	-	0	-	0.00%
2021-04-16	0.880	0.880	0.890	0.880	0.880	1,000	880	0.8800	0.798	0.798	0.807	0.798	0.798	1,103	0.7975	-1.12%
2021-04-15	0.890	0.860	0.890	0.870	0.890	6,000	5,300	0.8833	0.807	0.779	0.807	0.788	0.807	6,621	0.8005	4.71%
2021-04-14	0.850	0.840	0.850	0.850	0.850	80,000	68,000	0.8500	0.770	0.761	0.770	0.770	0.770	88,275	0.7703	2.41%
2021-04-13	0.830	0.830	0.870	-	-	0	0	-	0.752	0.752	0.788	-	-	0	-	0.00%
2021-04-12	0.830	0.830	0.870	0.830	0.840	2,000	1,670	0.8350	0.752	0.752	0.788	0.752	0.761	2,207	0.7567	-1.19%
2021-04-09	0.840	0.830	0.860	0.840	0.850	34,000	28,770	0.8462	0.761	0.752	0.779	0.761	0.770	37,517	0.7669	-6.67%
2021-04-08	0.900	0.870	0.900	0.850	0.970	25,000	21,990	0.8796	0.816	0.788	0.816	0.770	0.879	27,586	0.7971	8.43%
2021-04-07	0.830	0.830	0.860	0.830	0.860	7,000	5,870	0.8386	0.752	0.752	0.779	0.752	0.779	7,724	0.7600	-4.60%
2021-04-01	0.870	0.840	0.880	0.890	0.890	2,000	1,780	0.8900	0.788	0.761	0.798	0.807	0.807	2,207	0.8066	-1.14%
2021-03-31	0.880	0.840	0.880	0.880	0.880	1,000	880	0.8800	0.798	0.761	0.798	0.798	0.798	1,103	0.7975	0.00%
2021-03-30	0.880	0.850	0.880	0.840	0.880	11,000	9,340	0.8491	0.798	0.770	0.798	0.761	0.798	12,138	0.7695	-1.12%
2021-03-29	0.890	0.890	0.900	0.870	0.890	216,000	189,860	0.8790	0.807	0.807	0.816	0.788	0.807	238,343	0.7966	2.30%
2021-03-26	0.870	0.810	0.870	0.870	0.870	60,000	52,200	0.8700	0.788	0.734	0.788	0.788	0.788	66,207	0.7884	0.00%
2021-03-25	0.870	0.840	0.870	0.840	0.870	54,000	46,660	0.8641	0.788	0.761	0.788	0.761	0.788	59,586	0.7831	3.57%
2021-03-24	0.840	0.800	0.850	0.790	0.850	350,000	280,200	0.8006	0.761	0.725	0.770	0.716	0.770	386,205	0.7255	-3.45%
2021-03-23	0.870	0.800	0.870	-	-	0	0	-	0.788	0.725	0.788	-	-	0	-	0.00%
2021-03-22	0.870	0.800	0.870	-	-	0	0	-	0.788	0.725	0.788	-	-	0	-	0.00%
2021-03-19	0.870	0.800	0.870	0.870	0.870	1,000	870	0.8700	0.788	0.725	0.788	0.788	0.788	1,103	0.7884	3.57%
2021-03-18	0.840	0.840	0.880	0.840	0.840	147,000	123,480	0.8400	0.761	0.761	0.798	0.761	0.761	162,206	0.7613	0.00%
2021-03-17	0.840	0.820	0.840	0.840	0.840	150,000	126,000	0.8400	0.761	0.743	0.761	0.761	0.761	165,516	0.7613	0.00%
2021-03-16	0.840	0.810	0.840	0.850	0.880	197,000	172,040	0.8733	0.761	0.734	0.761	0.770	0.798	217,378	0.7914	-1.18%
2021-03-15	0.850	0.800	0.850	-	-	0	0	-	0.770	0.725	0.770	-	-	0	-	-1.16%
2021-03-12	0.860	0.820	0.860	0.860	0.860	10,000	8,600	0.8600	0.779	0.743	0.779	0.779	0.779	11,034	0.7794	1.18%
2021-03-11	0.850	0.790	0.860	-	-	0	0	-	0.770	0.716	0.779	-	-	0	-	0.00%
2021-03-10	0.850	0.760	0.860	-	-	0	0	-	0.770	0.689	0.779	-	-	0	-	0.00%
2021-03-09	0.850	0.760	0.870	-	-	0	0	-	0.770	0.689	0.788	-	-	0	-	0.00%
2021-03-08	0.850	0.760	1.080	-	-	0	0	-	0.770	0.689	0.979	-	-	0	-	0.00%
2021-03-05	0.850	0.770	0.850	-	-	0	0	-	0.770	0.698	0.770	-	-	0	-	0.00%
2021-03-04	0.850	0.780	0.850	-	-	0	0	-	0.770	0.707	0.770	-	-	0	-	-1.16%
2021-03-03	0.860	0.820	0.860	0.820	0.860	11,000	9,060	0.8236	0.779	0.743	0.779	0.743	0.779	12,138	0.7464	6.17%
2021-03-02	0.810	0.810	0.850	0.800	0.850	11,000	8,850	0.8045	0.734	0.734	0.770	0.725	0.770	12,138	0.7291	-5.81%
2021-03-01	0.860	0.790	0.860	-	-	0	0	-	0.779	0.716	0.779	-	-	0	-	-1.15%
2021-02-26	0.870	0.790	0.870	-	-	0	0	-	0.788	0.716	0.788	-	-	0	-	0.00%
2021-02-25	0.870	0.830	0.870	-	-	0	0	-	0.788	0.752	0.788	-	-	0	-	0.00%
2021-02-24	0.870	0.820	0.900	0.850	0.870	212,000	180,770	0.8527	0.788	0.743	0.816	0.770	0.788	233,930	0.7728	1.16%
2021-02-23	0.860	0.830	0.870	-	-	0	0	-	0.779	0.752	0.788	-	-	0	-	0.00%
2021-02-22	0.860	0.830	0.860	0.830	0.870	291,000	248,240	0.8531	0.779	0.752	0.779	0.752	0.788	321,102	0.7731	3.61%
2021-02-19	0.830	0.780	0.860	0.830	0.830	50,000	41,500	0.8300	0.752	0.707	0.779	0.752	0.752	55,172	0.7522	1.22%
2021-02-18	0.820	0.780	0.820	-	-	0	0	-	0.743	0.707	0.743	-	-	0	-	0.00%
2021-02-17	0.820	0.820	0.840	0.760	0.860	284,000	231,200	0.8141	0.743	0.743	0.761	0.689	0.779	313,377	0.7378	1.23%
2021-02-16	0.810	0.770	0.810	0.720	0.810	143,000	108,690	0.7601	0.734	0.698	0.734	0.653	0.734	157,792	0.6888	0.00%
2021-02-11	0.810	0.720	0.810	-	-	0	0	-	0.734	0.653	0.734	-	-	0	-	0.00%
2021-02-10	0.810	0.720	0.810	0.760	0.810	32,000	24,700	0.7719	0.734	0.653	0.734	0.689	0.734	35,310	0.6995	2.53%
2021-02-09	0.790	0.720	0.790	0.770	0.810	90,000	71,200	0.7911	0.716	0.653	0.716	0.698	0.734	99,310	0.7169	12.86%
2021-02-08	0.700	0.700	0.740	0.680	0.730	68,000	46,690	0.6866	0.634	0.634	0.671	0.616	0.662	75,034	0.6223	-6.67%
2021-02-05	0.750	0.700	0.760	-	-	0	0	-	0.680	0.634	0.689	-	-	0	-	0.00%
2021-02-04	0.750	0.730	0.760	-	-	0	0	-	0.680	0.662	0.689	-	-	0	-	0.00%
2021-02-03	0.750	0.710	0.770	0.690	0.790	116,000	84,360	0.7272	0.680	0.643	0.698	0.625	0.716	127,999	0.6591	8.70%
2021-02-02	0.690	0.690	0.750	-	-	0	0	-	0.625	0.625	0.680	-	-	0	-	1.47%
2021-02-01	0.680	0.680	0.740	0.680	0.690	142,000	97,660	0.6877	0.616	0.616	0.671	0.616	0.625	156,689	0.6233	-1.45%
2021-01-29	0.690	0.690	0.760	0.690	0.700	222,000	153,190	0.6900	0.625	0.625	0.689	0.625	0.634	244,964	0.6254	0.00%
2021-01-28	0.690	0.690	0.720	0.690	0.690	29,000	20,010	0.6900	0.625	0.625	0.653	0.625	0.625	32,000	0.6253	-4.17%
2021-01-27	0.720	0.690	0.740	0.680	0.720	201,000	142,810	0.7105	0.653	0.625	0.671	0.616	0.653	221,792	0.6439	0.00%
2021-01-26	0.720	0.710	0.720	0.690	0.790	1,171,000	832,380	0.7108	0.653	0.643	0.653	0.625	0.716	1,292,130	0.6442	-11.11%
2021-01-25	0.810	0.720	0.810	0.760	0.810	351,000	271,670	0.7740	0.734	0.653	0.734	0.689	0.734	387,308	0.7014	0.00%
2021-01-22	0.810	0.770	0.810	-	-	0	0	-	0.734	0.698	0.734	-	-	0	-	0.00%
2021-01-21	0.810	0.780	0.810	0.780	0.810	288,000	225,780	0.7840	0.734	0.707	0.734	0.707	0.734	317,791	0.7105	0.00%
2021-01-20	0.810	0.780	0.810	0.770	0.850	451,000	358,490	0.7949	0.734	0.707	0.734	0.698	0.770	497,652	0.7204	1.25%
2021-01-19	0.800	0.760	0.810	0.750	0.800	130,000	100,120	0.7702	0.725	0.689	0.734	0.680	0.725	143,447	0.6980	3.90%
2021-01-18	0.770	0.800	0.810	0.750	0.790	18,000	13,840	0.7689	0.698	0.725	0.734	0.680	0.716	19,862	0.6968	-7.23%
2021-01-15	0.830	0.780	0.830	0.810	0.830	3,000	2,450	0.8167	0.752	0.707	0.752	0.734	0.752	3,310	0.7401	1.22%
2021-01-14	0.820	0.780	0.820	0.730	0.820	14,000	11,170	0.7979	0.743	0.707	0.743	0.662	0.743	15,448	0.7231	0.00%
2021-01-13	0.820	0.760	0.830	-	-	0	0	-	0.743	0.689	0.752	-	-	0	-	0.00%
2021-01-12	0.820	0.750	0.850	-	-	0	0	-	0.743	0.680	0.770	-	-	0	-	0.00%
2021-01-11	0.820	0.790	0.830	-	-	0	0	-	0.743	0.716	0.752	-	-	0	-	0.00%
2021-01-08	0.820	-	0.820	0.790	0.820	179,000	142,220	0.7945	0.743	-	0.743	0.716	0.743	197,516	0.7200	2.50%
2021-01-07	0.800	0.790	0.800	0.810	0.810	120,000	97,200	0.8100	0.725	0.716	0.725	0.734	0.734	132,413	0.7341	-1.23%
2021-01-06	0.810	0.780	0.810	-	-	0	0	-	0.734	0.707	0.734	-	-	0	-	0.00%
2021-01-05	0.810	0.790	0.810	0.790	0.810	111,000	87,710	0.7902	0.734	0.716	0.734	0.716	0.734	122,482	0.7161	0.00%
2021-01-04	0.810	0.780	0.830	-	-	0	0	-	0.734	0.707	0.752	-	-	0	-	0.00%
2020-12-31	0.810	0.800	0.820	-	-	0	0	-	0.734	0.725	0.743	-	-	0	-	0.00%
2020-12-30	0.810	0.790	0.820	-	-	0	0	-	0.734	0.716	0.743	-	-	0	-	0.00%
2020-12-29	0.810	0.790	0.820	-	-	0	0	-	0.734	0.716	0.743	-	-	0	-	0.00%
2020-12-28	0.810	0.770	0.810	0.770	0.810	89,000	68,970	0.7749	0.734	0.698	0.734	0.698	0.734	98,206	0.7023	-1.22%
2020-12-24	0.820	0.800	0.820	0.820	0.900	196,000	169,420	0.8644	0.743	0.725	0.743	0.743	0.816	216,275	0.7834	-6.82%
2020-12-23	0.880	0.800	0.880	-	-	0	0	-	0.798	0.725	0.798	-	-	0	-	0.00%
2020-12-22	0.880	0.710	0.880	-	-	0	0	-	0.798	0.643	0.798	-	-	0	-	-2.22%
2020-12-21	0.900	0.790	0.900	-	-	0	0	-	0.816	0.716	0.816	-	-	0	-	0.00%
2020-12-18	0.900	0.780	0.900	0.910	0.910	1,000	910	0.9100	0.816	0.707	0.816	0.825	0.825	1,103	0.8247	3.45%
2020-12-17	0.870	0.800	0.870	-	-	0	0	-	0.788	0.725	0.788	-	-	0	-	0.00%
2020-12-16	0.870	0.780	0.880	-	-	0	0	-	0.788	0.707	0.798	-	-	0	-	0.00%
2020-12-15	0.870	0.810	0.870	-	-	0	0	-	0.788	0.734	0.788	-	-	0	-	0.00%
2020-12-14	0.870	0.810	0.870	-	-	0	0	-	0.788	0.734	0.788	-	-	0	-	0.00%
2020-12-11	0.870	0.800	0.870	0.790	0.870	17,000	13,720	0.8071	0.788	0.725	0.788	0.716	0.788	18,759	0.7314	0.00%
2020-12-10	0.870	0.800	0.870	0.810	0.900	12,000	9,870	0.8225	0.788	0.725	0.788	0.734	0.816	13,241	0.7454	7.41%
2020-12-09	0.810	0.770	0.820	0.770	0.810	128,000	98,970	0.7732	0.734	0.698	0.743	0.698	0.734	141,241	0.7007	0.00%
2020-12-08	0.810	0.800	0.810	0.800	0.820	30,000	24,310	0.8103	0.734	0.725	0.734	0.725	0.743	33,103	0.7344	0.00%
2020-12-07	0.810	0.790	0.810	0.780	0.820	345,000	274,320	0.7951	0.734	0.716	0.734	0.707	0.743	380,687	0.7206	1.25%
2020-12-04	0.800	0.740	0.800	0.770	0.810	28,000	21,790	0.7782	0.725	0.671	0.725	0.698	0.734	30,896	0.7053	5.26%
2020-12-03	0.760	0.750	0.770	-	-	0	0	-	0.689	0.680	0.698	-	-	0	-	0.00%
2020-12-02	0.760	0.740	0.760	0.760	0.760	20,000	15,200	0.7600	0.689	0.671	0.689	0.689	0.689	22,069	0.6888	0.00%
2020-12-01	0.760	0.750	0.760	0.740	0.760	42,000	31,120	0.7410	0.689	0.680	0.689	0.671	0.689	46,345	0.6715	-1.30%
2020-11-30	0.770	0.740	0.770	-	-	0	0	-	0.698	0.671	0.698	-	-	0	-	0.00%
2020-11-27	0.770	0.740	0.770	0.730	0.770	11,000	8,270	0.7518	0.698	0.671	0.698	0.662	0.698	12,138	0.6813	0.00%
2020-11-26	0.770	0.730	0.770	0.760	0.770	646,000	491,970	0.7616	0.698	0.662	0.698	0.689	0.698	712,823	0.6902	1.32%
2020-11-25	0.760	0.730	0.760	0.760	0.770	100,000	76,900	0.7690	0.689	0.662	0.689	0.689	0.698	110,344	0.6969	0.00%
2020-11-24	0.760	0.730	0.760	0.720	0.760	23,000	16,790	0.7300	0.689	0.662	0.689	0.653	0.689	25,379	0.6616	0.00%
2020-11-23	0.760	0.750	0.760	0.720	0.760	54,000	39,050	0.7231	0.689	0.680	0.689	0.653	0.689	59,586	0.6554	0.00%
2020-11-20	0.760	0.710	0.760	-	-	0	0	-	0.689	0.643	0.689	-	-	0	-	0.00%
2020-11-19	0.760	0.710	0.760	-	-	0	0	-	0.689	0.643	0.689	-	-	0	-	0.00%
2020-11-18	0.760	0.720	0.760	-	-	0	0	-	0.689	0.653	0.689	-	-	0	-	0.00%
2020-11-17	0.760	0.720	0.760	-	-	0	0	-	0.689	0.653	0.689	-	-	0	-	-1.30%
2020-11-16	0.770	0.730	0.770	-	-	0	0	-	0.698	0.662	0.698	-	-	0	-	0.00%
2020-11-13	0.770	0.730	0.770	0.770	0.770	5,000	3,850	0.7700	0.698	0.662	0.698	0.698	0.698	5,517	0.6978	0.00%
2020-11-12	0.770	0.720	0.770	0.720	0.770	15,000	11,050	0.7367	0.698	0.653	0.698	0.653	0.698	16,552	0.6676	-1.28%
2020-11-11	0.780	0.710	0.790	0.720	0.780	169,000	123,240	0.7292	0.707	0.643	0.716	0.653	0.707	186,482	0.6609	1.30%
2020-11-10	0.770	0.720	0.770	0.720	0.770	61,000	43,970	0.7208	0.698	0.653	0.698	0.653	0.698	67,310	0.6532	1.32%
2020-11-09	0.760	0.720	0.760	0.760	0.760	396,000	300,960	0.7600	0.689	0.653	0.689	0.689	0.689	436,963	0.6888	0.00%
2020-11-06	0.760	0.680	0.760	0.760	0.760	1,000	760	0.7600	0.689	0.616	0.689	0.689	0.689	1,103	0.6888	0.00%
2020-11-05	0.760	0.700	0.760	0.740	0.760	74,000	54,990	0.7431	0.689	0.634	0.689	0.671	0.689	81,655	0.6734	2.70%
2020-11-04	0.740	0.700	0.740	0.710	0.750	339,000	245,520	0.7242	0.671	0.634	0.671	0.643	0.680	374,067	0.6564	2.78%
2020-11-03	0.720	0.700	0.730	0.700	0.760	34,000	24,400	0.7176	0.653	0.634	0.662	0.634	0.689	37,517	0.6504	0.00%
2020-11-02	0.720	0.710	0.720	0.710	0.750	224,000	164,080	0.7325	0.653	0.643	0.653	0.643	0.680	247,171	0.6638	0.00%
2020-10-30	0.720	0.750	0.760	0.700	0.760	140,000	99,880	0.7134	0.653	0.680	0.689	0.634	0.689	154,482	0.6465	2.86%
2020-10-29	0.700	0.620	0.710	-	-	0	0	-	0.634	0.562	0.643	-	-	0	-	0.00%
2020-10-28	0.700	0.650	0.710	-	-	0	0	-	0.634	0.589	0.643	-	-	0	-	0.00%
2020-10-27	0.700	0.700	0.710	0.700	0.700	30,000	21,000	0.7000	0.634	0.634	0.643	0.634	0.634	33,103	0.6344	0.00%
2020-10-23	0.700	0.700	0.710	-	-	0	0	-	0.634	0.634	0.643	-	-	0	-	0.00%
2020-10-22	0.700	0.690	0.760	-	-	0	0	-	0.634	0.625	0.689	-	-	0	-	0.00%
2020-10-21	0.700	0.680	0.700	0.700	0.700	314,000	219,800	0.7000	0.634	0.616	0.634	0.634	0.634	346,481	0.6344	0.00%
2020-10-20	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.634	0.634	0.643	0.634	0.634	11,034	0.6344	0.00%
2020-10-19	0.700	0.700	0.710	0.700	0.700	47,000	32,900	0.7000	0.634	0.634	0.643	0.634	0.634	51,862	0.6344	0.00%
2020-10-16	0.700	0.700	0.720	0.700	0.710	203,000	143,400	0.7064	0.634	0.634	0.653	0.634	0.643	223,999	0.6402	-2.78%
2020-10-15	0.720	0.710	0.730	-	-	0	0	-	0.653	0.643	0.662	-	-	0	-	0.00%
2020-10-14	0.720	0.710	0.730	0.710	0.720	31,000	22,210	0.7165	0.653	0.643	0.662	0.643	0.653	34,207	0.6493	1.41%
2020-10-12	0.710	0.700	0.720	0.710	0.710	20,000	14,200	0.7100	0.643	0.634	0.653	0.643	0.643	22,069	0.6434	1.43%
2020-10-09	0.700	0.700	0.710	0.700	0.700	182,000	127,400	0.7000	0.634	0.634	0.643	0.634	0.634	200,826	0.6344	0.00%
2020-10-08	0.700	0.700	0.740	0.700	0.700	19,000	13,300	0.7000	0.634	0.634	0.671	0.634	0.634	20,965	0.6344	0.00%
2020-10-07	0.700	0.690	0.700	-	-	0	0	-	0.634	0.625	0.634	-	-	0	-	0.00%
2020-10-06	0.700	0.690	0.710	-	-	0	0	-	0.634	0.625	0.643	-	-	0	-	0.00%
2020-10-05	0.700	0.690	0.720	-	-	0	0	-	0.634	0.625	0.653	-	-	0	-	0.00%
2020-09-30	0.700	0.690	0.700	-	-	0	0	-	0.634	0.625	0.634	-	-	0	-	0.00%
2020-09-29	0.700	0.700	0.710	0.700	0.710	244,000	171,100	0.7012	0.634	0.634	0.643	0.634	0.643	269,240	0.6355	0.00%
2020-09-28	0.700	0.700	0.760	-	-	0	0	-	0.634	0.634	0.689	-	-	0	-	0.00%
2020-09-25	0.700	0.700	0.720	0.700	0.700	99,000	69,300	0.7000	0.634	0.634	0.653	0.634	0.634	109,241	0.6344	-1.41%
2020-09-24	0.710	0.650	0.760	-	-	0	0	-	0.643	0.589	0.689	-	-	0	-	0.00%
2020-09-23	0.710	0.690	0.720	0.690	0.710	133,000	92,990	0.6992	0.643	0.625	0.653	0.625	0.643	146,758	0.6336	4.41%
2020-09-22	0.680	0.680	0.720	0.660	0.660	9,000	5,940	0.6600	0.616	0.616	0.653	0.598	0.598	9,931	0.5981	-4.23%
2020-09-21	0.710	0.540	0.720	0.710	0.710	20,000	14,200	0.7100	0.643	0.489	0.653	0.643	0.643	22,069	0.6434	-1.39%
2020-09-18	0.720	0.560	0.720	-	-	0	0	-	0.653	0.508	0.653	-	-	0	-	0.00%
2020-09-17	0.720	0.510	0.720	-	-	0	0	-	0.653	0.462	0.653	-	-	0	-	0.00%
2020-09-16	0.720	0.640	0.720	0.720	0.720	95,000	68,400	0.7200	0.653	0.580	0.653	0.653	0.653	104,827	0.6525	2.86%
2020-09-15	0.700	0.530	0.710	-	-	0	0	-	0.634	0.480	0.643	-	-	0	-	0.00%
2020-09-14	0.700	0.600	0.710	0.700	0.700	10,000	7,000	0.7000	0.634	0.544	0.643	0.634	0.634	11,034	0.6344	0.00%
2020-09-11	0.700	0.520	0.750	-	-	0	0	-	0.634	0.471	0.680	-	-	0	-	0.00%
2020-09-10	0.700	0.630	0.750	-	-	0	0	-	0.634	0.571	0.680	-	-	0	-	0.00%
2020-09-09	0.700	0.660	0.730	-	-	0	0	-	0.634	0.598	0.662	-	-	0	-	0.00%
2020-09-08	0.700	0.660	0.700	-	-	0	0	-	0.634	0.598	0.634	-	-	0	-	0.00%
2020-09-07	0.700	0.680	0.720	-	-	0	0	-	0.634	0.616	0.653	-	-	0	-	0.00%
2020-09-04	0.700	0.630	0.700	0.710	0.710	87,000	60,950	0.7006	0.634	0.571	0.634	0.643	0.643	95,999	0.6349	0.00%
2020-09-03	0.700	0.700	0.740	0.700	0.750	92,000	66,620	0.7241	0.634	0.634	0.671	0.634	0.680	101,517	0.6562	-4.11%
2020-09-02	0.730	0.730	0.750	0.730	0.730	40,000	29,200	0.7300	0.662	0.662	0.680	0.662	0.662	44,138	0.6616	-3.95%
2020-09-01	0.760	0.720	0.760	0.750	0.760	610,000	463,550	0.7599	0.689	0.653	0.689	0.680	0.689	673,099	0.6887	1.33%
2020-08-31	0.750	0.720	0.750	0.750	0.750	2,000	1,500	0.7500	0.680	0.653	0.680	0.680	0.680	2,207	0.6797	-1.32%
2020-08-28	0.760	0.720	0.760	0.740	0.790	21,000	16,540	0.7876	0.689	0.653	0.689	0.671	0.716	23,172	0.7138	0.00%
2020-08-27	0.760	0.720	0.760	0.770	0.770	34,000	26,180	0.7700	0.689	0.653	0.689	0.698	0.698	37,517	0.6978	1.33%
2020-08-26	0.750	0.750	0.760	0.750	0.750	5,000	3,750	0.7500	0.680	0.680	0.689	0.680	0.680	5,517	0.6797	0.00%
2020-08-25	0.750	0.750	0.780	0.730	0.740	10,000	7,340	0.7340	0.680	0.680	0.707	0.662	0.671	11,034	0.6652	-3.85%
2020-08-24	0.780	0.720	0.780	-	-	0	0	-	0.707	0.653	0.707	-	-	0	-	0.00%
2020-08-21	0.780	0.730	0.780	-	-	0	0	-	0.707	0.662	0.707	-	-	0	-	0.00%
2020-08-20	0.780	0.720	0.790	0.760	0.790	35,000	27,170	0.7763	0.707	0.653	0.716	0.689	0.716	38,620	0.7035	2.63%
2020-08-19	0.760	0.720	0.760	-	-	0	0	-	0.689	0.653	0.689	-	-	0	-	0.00%
2020-08-18	0.760	0.720	0.770	0.760	0.760	5,000	3,800	0.7600	0.689	0.653	0.698	0.689	0.689	5,517	0.6888	0.00%
2020-08-17	0.760	0.730	0.760	0.760	0.760	1,000	760	0.7600	0.689	0.662	0.689	0.689	0.689	1,103	0.6888	5.56%
2020-08-14	0.720	0.720	0.760	-	-	0	0	-	0.653	0.653	0.689	-	-	0	-	0.00%
2020-08-13	0.720	0.720	0.780	0.720	0.720	6,000	4,320	0.7200	0.653	0.653	0.707	0.653	0.653	6,621	0.6525	0.00%
2020-08-12	0.720	0.720	0.780	-	-	0	0	-	0.653	0.653	0.707	-	-	0	-	0.00%
2020-08-11	0.720	0.720	0.780	0.720	0.760	102,000	77,440	0.7592	0.653	0.653	0.707	0.653	0.689	112,551	0.6880	-5.26%
2020-08-10	0.760	0.710	0.760	-	-	0	0	-	0.689	0.643	0.689	-	-	0	-	0.00%
2020-08-07	0.760	0.740	0.760	0.770	0.770	5,000	3,850	0.7700	0.689	0.671	0.689	0.698	0.698	5,517	0.6978	-1.30%
2020-08-06	0.770	0.710	0.770	-	-	0	0	-	0.698	0.643	0.698	-	-	0	-	0.00%
2020-08-05	0.770	0.720	0.770	0.700	0.780	301,000	227,730	0.7566	0.698	0.653	0.698	0.634	0.707	332,136	0.6857	1.32%
2020-08-04	0.760	0.740	0.760	0.700	0.810	170,000	125,690	0.7394	0.689	0.671	0.689	0.634	0.734	187,585	0.6700	-2.56%
2020-08-03	0.780	0.740	0.780	0.750	0.800	76,000	59,300	0.7803	0.707	0.671	0.707	0.680	0.725	83,862	0.7071	-10.34%
2020-07-31	0.870	0.790	0.870	0.870	0.870	1,000	870	0.8700	0.788	0.716	0.788	0.788	0.788	1,103	0.7884	7.41%
2020-07-30	0.810	0.800	0.820	0.800	0.840	71,000	57,030	0.8032	0.734	0.725	0.743	0.725	0.761	78,344	0.7279	-3.57%
2020-07-29	0.840	0.840	0.890	0.830	0.850	130,000	108,930	0.8379	0.761	0.761	0.807	0.752	0.770	143,447	0.7594	1.20%
2020-07-28	0.830	0.790	0.830	-	-	0	0	-	0.752	0.716	0.752	-	-	0	-	-1.19%
2020-07-27	0.840	0.840	0.880	0.830	0.880	72,000	61,260	0.8508	0.761	0.761	0.798	0.752	0.798	79,448	0.7711	-6.67%
2020-07-24	0.900	0.800	0.900	-	-	0	0	-	0.816	0.725	0.816	-	-	0	-	0.00%
2020-07-23	0.900	0.810	0.900	-	-	0	0	-	0.816	0.734	0.816	-	-	0	-	0.00%
2020-07-22	0.900	0.830	0.900	-	-	0	0	-	0.816	0.752	0.816	-	-	0	-	-1.10%
2020-07-21	0.910	0.810	0.920	-	-	0	0	-	0.825	0.734	0.834	-	-	0	-	0.00%
2020-07-20	0.910	0.880	0.920	0.870	0.910	4,000	3,520	0.8800	0.825	0.798	0.834	0.788	0.825	4,414	0.7975	2.25%
2020-07-17	0.890	0.860	0.890	-	-	0	0	-	0.807	0.779	0.807	-	-	0	-	0.00%
2020-07-16	0.890	0.890	0.900	0.860	0.910	168,000	147,440	0.8776	0.807	0.807	0.816	0.779	0.825	185,378	0.7953	0.00%
2020-07-15	0.890	0.890	0.920	0.890	0.950	17,000	15,360	0.9035	0.807	0.807	0.834	0.807	0.861	18,759	0.8188	-6.32%
2020-07-14	0.950	0.890	0.950	0.870	0.950	97,000	85,430	0.8807	0.861	0.807	0.861	0.788	0.861	107,034	0.7982	9.20%
2020-07-13	0.870	0.860	0.870	0.850	0.930	143,000	125,110	0.8749	0.788	0.779	0.788	0.770	0.843	157,792	0.7929	2.35%
2020-07-10	0.850	0.850	0.930	0.850	0.930	17,000	14,750	0.8676	0.770	0.770	0.843	0.770	0.843	18,759	0.7863	-7.61%
2020-07-09	0.920	0.850	0.930	0.850	0.930	147,000	131,560	0.8950	0.834	0.770	0.843	0.770	0.843	162,206	0.8111	-3.16%
2020-07-08	0.950	0.860	0.950	0.890	0.980	52,000	47,710	0.9175	0.861	0.779	0.861	0.807	0.888	57,379	0.8315	10.47%
2020-07-07	0.860	0.800	0.860	0.940	0.940	3,000	2,820	0.9400	0.779	0.725	0.779	0.852	0.852	3,310	0.8519	2.38%
2020-07-06	0.840	0.840	0.860	0.770	0.880	869,000	704,580	0.8108	0.761	0.761	0.779	0.698	0.798	958,891	0.7348	10.53%
2020-07-03	0.760	0.720	0.770	0.730	0.760	83,000	60,680	0.7311	0.689	0.653	0.698	0.662	0.689	91,586	0.6625	-1.30%
2020-07-02	0.770	0.720	0.770	0.760	0.770	58,000	44,110	0.7605	0.698	0.653	0.698	0.689	0.698	64,000	0.6892	0.00%
2020-06-30	0.770	0.730	0.770	0.710	0.770	52,000	37,030	0.7121	0.698	0.662	0.698	0.643	0.698	57,379	0.6454	0.00%
2020-06-29	0.770	0.730	0.770	0.760	0.770	6,000	4,580	0.7633	0.698	0.662	0.698	0.689	0.698	6,621	0.6918	0.00%
2020-06-26	0.770	0.720	0.790	0.770	0.780	5,000	3,870	0.7740	0.698	0.653	0.716	0.698	0.707	5,517	0.7014	-2.53%
2020-06-24	0.790	0.700	0.790	0.790	0.790	1,000	790	0.7900	0.716	0.634	0.716	0.716	0.716	1,103	0.7159	3.95%
2020-06-23	0.760	0.730	0.850	-	-	0	0	-	0.689	0.662	0.770	-	-	0	-	0.00%
2020-06-22	0.760	0.740	0.770	-	-	0	0	-	0.689	0.671	0.698	-	-	0	-	0.00%
2020-06-19	0.760	0.750	0.850	-	-	0	0	-	0.689	0.680	0.770	-	-	0	-	0.00%
2020-06-18	0.760	0.750	0.780	-	-	0	0	-	0.689	0.680	0.707	-	-	0	-	0.00%
2020-06-17	0.760	0.720	0.760	0.760	0.780	93,000	71,230	0.7659	0.689	0.653	0.689	0.689	0.707	102,620	0.6941	-6.17%
2020-06-16	0.810	0.810	0.950	0.760	0.770	29,000	22,320	0.7697	0.734	0.734	0.861	0.689	0.698	32,000	0.6975	5.19%
2020-06-15	0.770	0.720	0.800	-	-	0	0	-	0.698	0.653	0.725	-	-	0	-	0.00%
2020-06-12	0.770	0.750	0.810	0.770	0.780	25,000	19,300	0.7720	0.698	0.680	0.734	0.698	0.707	27,586	0.6996	-2.41%
2020-06-11	0.789	0.720	0.860	-	-	0	0	-	0.715	0.653	0.779	-	-	0	-	-0.01%
2020-06-10	0.800	0.740	0.800	-	-	0	0	-	0.715	0.661	0.715	-	-	0	-	0.00%
2020-06-09	0.800	0.740	0.810	0.810	0.880	9,000	7,870	0.8744	0.715	0.661	0.724	0.724	0.787	10,068	0.7817	3.90%
2020-06-08	0.770	0.710	0.770	-	-	0	0	-	0.688	0.635	0.688	-	-	0	-	-1.28%
2020-06-05	0.780	0.720	0.780	0.760	0.800	7,000	5,360	0.7657	0.697	0.644	0.697	0.679	0.715	7,831	0.6845	5.41%
2020-06-04	0.740	0.710	0.740	-	-	0	0	-	0.661	0.635	0.661	-	-	0	-	0.00%
2020-06-03	0.740	0.710	0.740	0.700	0.780	99,000	70,830	0.7155	0.661	0.635	0.661	0.626	0.697	110,752	0.6395	0.00%
2020-06-02	0.740	0.700	0.740	0.720	0.740	34,000	24,720	0.7271	0.661	0.626	0.661	0.644	0.661	38,036	0.6499	2.78%
2020-06-01	0.720	0.680	0.720	0.700	0.720	24,000	16,770	0.6988	0.644	0.608	0.644	0.626	0.644	26,849	0.6246	2.86%
2020-05-29	0.700	0.660	0.700	0.670	0.700	155,000	104,890	0.6767	0.626	0.590	0.626	0.599	0.626	173,399	0.6049	1.45%
2020-05-28	0.690	0.680	0.690	0.660	0.700	113,000	75,670	0.6696	0.617	0.608	0.617	0.590	0.626	126,413	0.5986	-4.17%
2020-05-27	0.720	0.670	0.740	-	-	0	0	-	0.644	0.599	0.661	-	-	0	-	0.00%
2020-05-26	0.720	0.660	0.720	-	-	0	0	-	0.644	0.590	0.644	-	-	0	-	0.00%
2020-05-25	0.720	0.680	0.730	-	-	0	0	-	0.644	0.608	0.653	-	-	0	-	0.00%
2020-05-22	0.720	0.680	0.740	0.710	0.720	21,000	14,930	0.7110	0.644	0.608	0.661	0.635	0.644	23,493	0.6355	0.00%
2020-05-21	0.720	0.680	0.720	0.660	0.730	174,000	117,410	0.6748	0.644	0.608	0.644	0.590	0.653	194,654	0.6032	-2.70%
2020-05-20	0.740	0.730	0.770	0.740	0.740	5,000	3,700	0.7400	0.661	0.653	0.688	0.661	0.661	5,594	0.6615	0.00%
2020-05-19	0.740	0.770	0.780	0.730	0.740	4,000	2,940	0.7350	0.661	0.688	0.697	0.653	0.661	4,475	0.6570	1.37%
2020-05-18	0.730	0.680	0.740	0.700	0.730	16,000	11,230	0.7019	0.653	0.608	0.661	0.626	0.653	17,899	0.6274	-1.35%
2020-05-15	0.740	0.680	0.740	-	-	0	0	-	0.661	0.608	0.661	-	-	0	-	0.00%
2020-05-14	0.740	0.700	0.740	0.670	0.740	256,000	175,940	0.6873	0.661	0.626	0.661	0.599	0.661	286,388	0.6143	-1.33%
2020-05-13	0.750	0.740	0.800	0.740	0.750	46,000	34,060	0.7404	0.670	0.661	0.715	0.661	0.670	51,460	0.6619	0.00%
2020-05-12	0.750	0.710	0.750	0.700	0.750	37,000	26,170	0.7073	0.670	0.635	0.670	0.626	0.670	41,392	0.6322	-1.32%
2020-05-11	0.760	0.710	0.760	-	-	0	0	-	0.679	0.635	0.679	-	-	0	-	0.00%
2020-05-08	0.760	0.720	0.730	0.720	0.770	13,000	9,880	0.7600	0.679	0.644	0.653	0.644	0.688	14,543	0.6794	-1.30%
2020-05-07	0.770	0.710	0.770	-	-	0	0	-	0.688	0.635	0.688	-	-	0	-	-1.28%
2020-05-06	0.780	0.750	0.790	-	-	0	0	-	0.697	0.670	0.706	-	-	0	-	0.00%
2020-05-05	0.780	0.720	0.780	-	-	0	0	-	0.697	0.644	0.697	-	-	0	-	-1.27%
2020-05-04	0.790	0.730	0.790	-	-	0	0	-	0.706	0.653	0.706	-	-	0	-	0.00%
2020-04-29	0.790	0.760	0.790	0.760	0.790	100,000	76,030	0.7603	0.706	0.679	0.706	0.679	0.706	111,870	0.6796	0.00%
2020-04-28	0.790	0.740	0.800	0.750	0.790	108,000	80,540	0.7457	0.706	0.661	0.715	0.670	0.706	120,820	0.6666	11.27%
2020-04-27	0.710	0.710	0.770	0.700	0.780	371,000	262,610	0.7078	0.635	0.635	0.688	0.626	0.697	415,039	0.6327	-10.13%
2020-04-24	0.790	0.720	0.790	0.790	0.790	3,000	2,370	0.7900	0.706	0.644	0.706	0.706	0.706	3,356	0.7062	-2.47%
2020-04-23	0.810	0.720	0.810	-	-	0	0	-	0.724	0.644	0.724	-	-	0	-	0.00%
2020-04-22	0.810	0.740	0.820	0.740	0.820	205,000	153,810	0.7503	0.724	0.661	0.733	0.661	0.733	229,334	0.6707	-3.57%
2020-04-21	0.840	0.750	0.840	-	-	0	0	-	0.751	0.670	0.751	-	-	0	-	-4.55%
2020-04-20	0.880	0.730	0.880	0.930	0.930	1,000	930	0.9300	0.787	0.653	0.787	0.831	0.831	1,119	0.8313	14.29%
2020-04-17	0.770	0.770	0.930	0.770	0.780	26,000	20,120	0.7738	0.688	0.688	0.831	0.688	0.697	29,086	0.6917	0.00%
2020-04-16	0.770	0.720	0.800	-	-	0	0	-	0.688	0.644	0.715	-	-	0	-	0.00%
2020-04-15	0.770	0.710	0.770	-	-	0	0	-	0.688	0.635	0.688	-	-	0	-	0.00%
2020-04-14	0.770	0.730	0.780	0.670	0.770	19,000	12,840	0.6758	0.688	0.653	0.697	0.599	0.688	21,255	0.6041	-2.53%
2020-04-09	0.790	0.730	0.790	0.700	0.790	14,000	10,010	0.7150	0.706	0.653	0.706	0.626	0.706	15,662	0.6391	1.28%
2020-04-08	0.780	0.760	0.780	0.780	0.780	15,000	11,700	0.7800	0.697	0.679	0.697	0.697	0.697	16,781	0.6972	-1.27%
2020-04-07	0.790	0.760	0.790	0.760	0.790	67,000	52,350	0.7813	0.706	0.679	0.706	0.679	0.706	74,953	0.6984	-1.25%
2020-04-06	0.800	0.750	0.800	0.740	0.800	398,000	298,480	0.7499	0.715	0.670	0.715	0.661	0.715	445,244	0.6704	-2.44%
2020-04-03	0.820	0.750	0.820	-	-	0	0	-	0.733	0.670	0.733	-	-	0	-	-4.65%
2020-04-02	0.860	0.740	0.860	0.860	0.860	1,000	860	0.8600	0.769	0.661	0.769	0.769	0.769	1,119	0.7687	4.88%
2020-04-01	0.820	0.730	0.840	0.760	0.820	12,000	9,580	0.7983	0.733	0.653	0.751	0.679	0.733	13,424	0.7136	2.50%
2020-03-31	0.800	0.770	0.800	0.730	0.800	177,000	133,540	0.7545	0.715	0.688	0.715	0.653	0.715	198,010	0.6744	0.00%
2020-03-30	0.800	0.780	0.830	0.790	0.790	100,000	79,000	0.7900	0.715	0.697	0.742	0.706	0.706	111,870	0.7062	0.00%
2020-03-27	0.800	0.770	0.800	0.770	0.800	11,000	8,560	0.7782	0.715	0.688	0.715	0.688	0.715	12,306	0.6956	-2.44%
2020-03-26	0.820	0.770	0.820	-	-	0	0	-	0.733	0.688	0.733	-	-	0	-	-2.38%
2020-03-25	0.840	0.800	0.840	0.760	0.840	226,000	173,350	0.7670	0.751	0.715	0.751	0.679	0.751	252,827	0.6856	12.00%
2020-03-24	0.750	0.740	0.770	0.750	0.780	216,000	163,060	0.7549	0.670	0.661	0.688	0.670	0.697	241,640	0.6748	-2.60%
2020-03-23	0.770	0.790	0.880	0.740	0.780	308,000	233,050	0.7567	0.688	0.706	0.787	0.661	0.697	344,560	0.6764	-14.44%
2020-03-20	0.900	0.880	0.900	0.900	0.920	152,000	137,840	0.9068	0.805	0.787	0.805	0.805	0.822	170,043	0.8106	2.27%
2020-03-19	0.880	0.860	0.880	0.850	0.930	392,000	340,300	0.8681	0.787	0.769	0.787	0.760	0.831	438,531	0.7760	-12.00%
2020-03-18	1.000	0.940	1.000	1.000	1.020	169,000	169,020	1.0001	0.894	0.840	0.894	0.894	0.912	189,061	0.8940	-1.96%
2020-03-17	1.020	0.900	1.020	-	-	0	0	-	0.912	0.805	0.912	-	-	0	-	-0.97%
2020-03-16	1.030	0.930	1.040	1.030	1.030	72,000	74,160	1.0300	0.921	0.831	0.930	0.921	0.921	80,547	0.9207	-1.90%
2020-03-13	1.050	0.980	1.090	1.050	1.050	79,000	82,950	1.0500	0.939	0.876	0.974	0.939	0.939	88,377	0.9386	-6.25%
2020-03-12	1.120	1.030	1.120	1.050	1.120	307,000	330,280	1.0758	1.001	0.921	1.001	0.939	1.001	343,442	0.9617	1.82%
2020-03-11	1.100	1.060	1.120	-	-	0	0	-	0.983	0.948	1.001	-	-	0	-	0.00%
2020-03-10	1.100	1.050	1.100	1.090	1.100	120,000	131,950	1.0996	0.983	0.939	0.983	0.974	0.983	134,244	0.9829	1.85%
2020-03-09	1.080	1.070	1.080	1.060	1.100	26,000	27,920	1.0738	0.965	0.956	0.965	0.948	0.983	29,086	0.9599	-3.57%
2020-03-06	1.120	1.070	1.140	1.100	1.120	6,000	6,700	1.1167	1.001	0.956	1.019	0.983	1.001	6,712	0.9982	-2.61%
2020-03-05	1.150	1.100	1.150	1.130	1.150	3,000	3,430	1.1433	1.028	0.983	1.028	1.010	1.028	3,356	1.0220	4.55%
2020-03-04	1.100	1.100	1.150	1.070	1.100	64,000	69,820	1.0909	0.983	0.983	1.028	0.956	0.983	71,597	0.9752	1.85%
2020-03-03	1.080	1.130	1.150	1.060	1.110	44,000	47,560	1.0809	0.965	1.010	1.028	0.948	0.992	49,223	0.9662	-6.09%
2020-03-02	1.150	1.110	1.150	1.150	1.150	2,000	2,300	1.1500	1.028	0.992	1.028	1.028	1.028	2,237	1.0280	4.55%
2020-02-28	1.100	1.060	1.110	1.100	1.100	33,000	36,520	1.1067	0.983	0.948	0.992	0.983	0.983	36,917	0.9892	-4.35%
2020-02-27	1.150	1.110	1.150	1.110	1.150	19,000	21,410	1.1268	1.028	0.992	1.028	0.992	1.028	21,255	1.0073	0.00%
2020-02-26	1.150	1.110	1.150	-	-	18,000	20,700	1.1500	1.028	0.992	1.028	-	-	20,137	1.0280	0.00%
2020-02-25	1.150	1.000	1.150	1.150	1.150	100,000	115,000	1.1500	1.028	0.894	1.028	1.028	1.028	111,870	1.0280	0.00%
2020-02-24	1.150	1.070	1.170	1.150	1.150	100,000	115,000	1.1500	1.028	0.956	1.046	1.028	1.028	111,870	1.0280	0.00%
2020-02-21	1.150	1.100	1.170	1.150	1.150	20,000	23,000	1.1500	1.028	0.983	1.046	1.028	1.028	22,374	1.0280	-1.71%
2020-02-20	1.170	1.140	1.170	1.140	1.180	92,000	106,580	1.1585	1.046	1.019	1.046	1.019	1.055	102,921	1.0356	0.86%
2020-02-19	1.160	1.120	1.170	-	-	0	0	-	1.037	1.001	1.046	-	-	0	-	-1.69%
2020-02-18	1.180	1.130	1.180	1.130	1.180	44,000	49,770	1.1311	1.055	1.010	1.055	1.010	1.055	49,223	1.0111	4.42%
2020-02-17	1.130	1.130	1.180	1.100	1.130	48,000	53,020	1.1046	1.010	1.010	1.055	0.983	1.010	53,698	0.9874	-2.59%
2020-02-14	1.160	1.150	1.180	-	-	0	0	-	1.037	1.028	1.055	-	-	0	-	0.00%
2020-02-13	1.160	1.130	1.180	-	-	0	0	-	1.037	1.010	1.055	-	-	0	-	0.00%
2020-02-12	1.160	1.130	1.180	-	-	7,000	8,120	1.1600	1.037	1.010	1.055	-	-	7,831	1.0369	0.00%
2020-02-11	1.160	1.130	1.170	1.160	1.170	7,000	8,170	1.1671	1.037	1.010	1.046	1.037	1.046	7,831	1.0433	0.00%
2020-02-10	1.160	1.130	1.160	-	-	0	0	-	1.037	1.010	1.037	-	-	0	-	-0.85%
2020-02-07	1.170	1.120	1.170	1.170	1.170	1,000	1,170	1.1700	1.046	1.001	1.046	1.046	1.046	1,119	1.0459	1.74%
2020-02-06	1.150	1.120	1.160	1.150	1.150	60,000	69,000	1.1500	1.028	1.001	1.037	1.028	1.028	67,122	1.0280	-0.86%
2020-02-05	1.160	1.130	1.170	1.120	1.220	7,000	7,970	1.1386	1.037	1.010	1.046	1.001	1.091	7,831	1.0178	0.00%
2020-02-04	1.160	1.120	1.160	1.120	1.160	147,000	165,830	1.1281	1.037	1.001	1.037	1.001	1.037	164,449	1.0084	2.65%
2020-02-03	1.130	1.100	1.140	-	-	0	0	-	1.010	0.983	1.019	-	-	0	-	-0.88%
2020-01-31	1.140	1.110	1.140	1.100	1.140	31,000	34,240	1.1045	1.019	0.992	1.019	0.983	1.019	34,680	0.9873	1.79%
2020-01-30	1.120	1.090	1.120	1.090	1.120	68,000	74,270	1.0922	1.001	0.974	1.001	0.974	1.001	76,072	0.9763	-1.75%
2020-01-29	1.140	1.100	1.140	1.100	1.150	21,000	23,150	1.1024	1.019	0.983	1.019	0.983	1.028	23,493	0.9854	-1.72%
2020-01-24	1.160	1.140	1.160	1.160	1.160	1,000	1,160	1.1600	1.037	1.019	1.037	1.037	1.037	1,119	1.0369	1.75%
2020-01-23	1.140	1.130	1.140	1.110	1.170	260,000	295,290	1.1357	1.019	1.010	1.019	0.992	1.046	290,863	1.0152	-2.56%
2020-01-22	1.170	1.140	1.170	1.130	1.170	285,000	332,470	1.1666	1.046	1.019	1.046	1.010	1.046	318,830	1.0428	0.00%
2020-01-21	1.170	1.170	1.180	1.170	1.210	214,000	251,640	1.1759	1.046	1.046	1.055	1.046	1.082	239,402	1.0511	-0.85%
2020-01-20	1.180	1.170	1.190	1.140	1.180	179,000	206,990	1.1564	1.055	1.046	1.064	1.019	1.055	200,248	1.0337	1.72%
2020-01-17	1.160	1.160	1.190	1.150	1.160	37,000	42,740	1.1551	1.037	1.037	1.064	1.028	1.037	41,392	1.0326	0.00%
2020-01-16	1.160	1.160	1.190	1.130	1.130	2,000	2,260	1.1300	1.037	1.037	1.064	1.010	1.010	2,237	1.0101	-0.85%
2020-01-15	1.170	1.140	1.180	-	-	0	0	-	1.046	1.019	1.055	-	-	0	-	0.00%
2020-01-14	1.170	1.140	1.190	1.170	1.200	29,000	34,680	1.1959	1.046	1.019	1.064	1.046	1.073	32,442	1.0690	-0.85%
2020-01-13	1.180	1.160	1.180	1.160	1.180	138,000	161,880	1.1730	1.055	1.037	1.055	1.037	1.055	154,381	1.0486	1.72%
2020-01-10	1.160	1.150	1.240	-	-	104,000	119,600	1.1500	1.037	1.028	1.108	-	-	116,345	1.0280	0.00%
2020-01-09	1.160	1.140	1.160	1.130	1.160	253,000	290,650	1.1488	1.037	1.019	1.037	1.010	1.037	283,032	1.0269	-1.69%
2020-01-08	1.180	1.160	1.210	-	-	0	0	-	1.055	1.037	1.082	-	-	0	-	0.00%
2020-01-07	1.180	1.150	1.180	-	-	0	0	-	1.055	1.028	1.055	-	-	0	-	0.00%
2020-01-06	1.180	1.160	1.180	1.180	1.180	52,000	61,360	1.1800	1.055	1.037	1.055	1.055	1.055	58,173	1.0548	-0.84%
2020-01-03	1.190	1.150	1.190	1.170	1.230	187,000	225,780	1.2074	1.064	1.028	1.064	1.046	1.099	209,197	1.0793	0.00%
2020-01-02	1.190	1.150	1.190	1.150	1.210	24,000	27,980	1.1658	1.064	1.028	1.064	1.028	1.082	26,849	1.0421	4.39%
2019-12-31	1.140	1.130	1.150	-	-	0	0	-	1.019	1.010	1.028	-	-	0	-	0.00%
2019-12-30	1.140	1.140	1.150	1.140	1.140	7,000	7,980	1.1400	1.019	1.019	1.028	1.019	1.019	7,831	1.0190	-1.72%
2019-12-27	1.160	1.130	1.160	1.160	1.170	65,000	75,960	1.1686	1.037	1.010	1.037	1.037	1.046	72,716	1.0446	-0.85%
2019-12-24	1.170	1.120	1.170	-	-	0	0	-	1.046	1.001	1.046	-	-	0	-	0.00%
2019-12-23	1.170	1.110	1.170	1.110	1.170	2,000	2,280	1.1400	1.046	0.992	1.046	0.992	1.046	2,237	1.0190	5.41%
2019-12-20	1.110	1.110	1.150	1.110	1.140	204,000	230,710	1.1309	0.992	0.992	1.028	0.992	1.019	228,215	1.0109	0.00%
2019-12-19	1.110	1.110	1.140	1.100	1.120	122,000	134,670	1.1039	0.992	0.992	1.019	0.983	1.001	136,482	0.9867	-4.31%
2019-12-18	1.160	1.120	1.160	1.120	1.160	39,000	44,800	1.1487	1.037	1.001	1.037	1.001	1.037	43,629	1.0268	0.87%
2019-12-17	1.150	1.120	1.170	1.140	1.150	50,000	57,480	1.1496	1.028	1.001	1.046	1.019	1.028	55,935	1.0276	3.60%
2019-12-16	1.110	1.110	1.160	1.110	1.150	2,000	2,260	1.1300	0.992	0.992	1.037	0.992	1.028	2,237	1.0101	-3.48%
2019-12-13	1.150	1.120	1.150	-	-	0	0	-	1.028	1.001	1.028	-	-	0	-	0.00%
2019-12-12	1.150	1.110	1.150	1.100	1.150	121,000	135,460	1.1195	1.028	0.992	1.028	0.983	1.028	135,363	1.0007	0.00%
2019-12-11	1.150	1.120	1.160	1.150	1.150	19,000	21,850	1.1500	1.028	1.001	1.037	1.028	1.028	21,255	1.0280	0.00%
2019-12-10	1.150	1.130	1.150	1.150	1.150	30,000	34,500	1.1500	1.028	1.010	1.028	1.028	1.028	33,561	1.0280	-0.86%
2019-12-09	1.160	1.130	1.160	1.120	1.160	103,000	117,120	1.1371	1.037	1.010	1.037	1.001	1.037	115,226	1.0164	0.87%
2019-12-06	1.150	1.120	1.160	-	-	0	0	-	1.028	1.001	1.037	-	-	0	-	0.00%
2019-12-05	1.150	1.110	1.160	-	-	0	0	-	1.028	0.992	1.037	-	-	0	-	0.00%
2019-12-04	1.150	1.130	1.170	1.150	1.150	1,000	1,150	1.1500	1.028	1.010	1.046	1.028	1.028	1,119	1.0280	0.00%
2019-12-03	1.150	1.120	1.150	1.130	1.150	100,000	114,870	1.1487	1.028	1.001	1.028	1.010	1.028	111,870	1.0268	0.88%
2019-12-02	1.140	1.120	1.140	1.140	1.140	4,000	4,560	1.1400	1.019	1.001	1.019	1.019	1.019	4,475	1.0190	-0.87%
2019-11-29	1.150	1.110	1.160	1.110	1.150	16,000	17,800	1.1125	1.028	0.992	1.037	0.992	1.028	17,899	0.9945	2.68%
2019-11-28	1.120	1.120	1.160	1.120	1.120	96,000	107,520	1.1200	1.001	1.001	1.037	1.001	1.001	107,395	1.0012	-0.88%
2019-11-27	1.130	1.120	1.170	1.130	1.140	59,000	67,170	1.1385	1.010	1.001	1.046	1.010	1.019	66,003	1.0177	-2.59%
2019-11-26	1.160	1.140	1.170	1.150	1.160	68,000	78,700	1.1574	1.037	1.019	1.046	1.028	1.037	76,072	1.0345	-1.69%
2019-11-25	1.180	1.140	1.180	1.140	1.180	313,000	363,710	1.1620	1.055	1.019	1.055	1.019	1.055	350,154	1.0387	1.72%
2019-11-22	1.160	1.140	1.180	1.160	1.180	26,000	30,480	1.1723	1.037	1.019	1.055	1.037	1.055	29,086	1.0479	-1.69%
2019-11-21	1.180	1.150	1.180	1.130	1.180	223,000	255,070	1.1438	1.055	1.028	1.055	1.010	1.055	249,471	1.0224	0.00%
2019-11-20	1.180	1.150	1.190	1.140	1.180	20,000	23,460	1.1730	1.055	1.028	1.064	1.019	1.055	22,374	1.0485	-1.67%
2019-11-19	1.200	1.120	1.220	1.200	1.200	8,000	9,600	1.2000	1.073	1.001	1.091	1.073	1.073	8,950	1.0727	2.56%
2019-11-18	1.170	1.170	1.250	-	-	0	0	-	1.046	1.046	1.117	-	-	0	-	0.00%
2019-11-15	1.170	1.140	1.170	1.170	1.170	4,000	4,680	1.1700	1.046	1.019	1.046	1.046	1.046	4,475	1.0459	0.00%
2019-11-14	1.170	1.140	1.240	-	-	0	0	-	1.046	1.019	1.108	-	-	0	-	0.00%
2019-11-13	1.170	1.130	1.250	-	-	0	0	-	1.046	1.010	1.117	-	-	0	-	0.00%
2019-11-12	1.170	1.160	1.250	1.170	1.180	8,000	9,370	1.1713	1.046	1.037	1.117	1.046	1.055	8,950	1.0470	1.74%
2019-11-11	1.150	1.150	1.190	1.150	1.150	30,000	34,500	1.1500	1.028	1.028	1.064	1.028	1.028	33,561	1.0280	-2.54%
2019-11-08	1.180	1.180	1.190	-	-	0	0	-	1.055	1.055	1.064	-	-	0	-	1.72%
2019-11-07	1.160	1.160	1.210	1.160	1.170	5,000	5,820	1.1640	1.037	1.037	1.082	1.037	1.046	5,594	1.0405	-4.92%
2019-11-06	1.220	1.160	1.230	-	-	0	0	-	1.091	1.037	1.099	-	-	0	-	0.00%
2019-11-05	1.220	1.160	1.230	1.220	1.220	1,000	1,220	1.2200	1.091	1.037	1.099	1.091	1.091	1,119	1.0905	1.67%
2019-11-04	1.200	1.160	1.230	1.160	1.200	34,000	39,760	1.1694	1.073	1.037	1.099	1.037	1.073	38,036	1.0453	0.84%
2019-11-01	1.190	1.160	1.250	1.190	1.200	116,000	138,360	1.1928	1.064	1.037	1.117	1.064	1.073	129,769	1.0662	-0.83%
2019-10-31	1.200	1.160	1.200	-	-	11,000	13,200	1.2000	1.073	1.037	1.073	-	-	12,306	1.0727	-1.64%
2019-10-30	1.220	1.170	1.220	-	-	0	0	-	1.091	1.046	1.091	-	-	0	-	0.00%
2019-10-29	1.220	1.160	1.220	-	-	0	0	-	1.091	1.037	1.091	-	-	0	-	-0.81%
2019-10-28	1.230	1.160	1.230	1.230	1.230	1,000	1,230	1.2300	1.099	1.037	1.099	1.099	1.099	1,119	1.0995	2.50%
2019-10-25	1.200	1.180	1.240	1.160	1.200	306,000	360,950	1.1796	1.073	1.055	1.108	1.037	1.073	342,323	1.0544	3.45%
2019-10-24	1.160	1.140	1.170	-	-	0	0	-	1.037	1.019	1.046	-	-	0	-	0.00%
2019-10-23	1.160	1.160	1.180	1.160	1.170	93,000	108,180	1.1632	1.037	1.037	1.055	1.037	1.046	104,039	1.0398	-2.52%
2019-10-22	1.190	1.190	1.200	1.190	1.190	30,000	35,700	1.1900	1.064	1.064	1.073	1.064	1.064	33,561	1.0637	-0.83%
2019-10-21	1.200	1.180	1.210	1.180	1.220	235,000	280,280	1.1927	1.073	1.055	1.082	1.055	1.091	262,895	1.0661	2.56%
2019-10-18	1.170	1.170	1.240	1.160	1.160	26,000	30,160	1.1600	1.046	1.046	1.108	1.037	1.037	29,086	1.0369	0.86%
2019-10-17	1.160	1.160	1.200	1.160	1.170	192,000	223,720	1.1652	1.037	1.037	1.073	1.037	1.046	214,791	1.0416	0.00%
2019-10-16	1.160	1.160	1.180	1.130	1.210	605,000	714,770	1.1814	1.037	1.037	1.055	1.010	1.082	676,815	1.0561	-1.69%
2019-10-15	1.180	1.150	1.180	1.180	1.180	170,000	200,600	1.1800	1.055	1.028	1.055	1.055	1.055	190,179	1.0548	0.00%
2019-10-14	1.180	1.140	1.190	1.150	1.180	32,000	36,860	1.1519	1.055	1.019	1.064	1.028	1.055	35,798	1.0297	2.61%
2019-10-11	1.150	1.150	1.180	1.150	1.170	120,000	139,260	1.1605	1.028	1.028	1.055	1.028	1.046	134,244	1.0374	-0.86%
2019-10-10	1.160	1.150	1.200	-	-	0	0	-	1.037	1.028	1.073	-	-	0	-	0.00%
2019-10-09	1.160	1.160	1.200	1.130	1.130	100,000	113,000	1.1300	1.037	1.037	1.073	1.010	1.010	111,870	1.0101	0.87%
2019-10-08	1.150	1.120	1.150	1.140	1.150	81,000	92,840	1.1462	1.028	1.001	1.028	1.019	1.028	90,615	1.0246	-1.71%
2019-10-04	1.170	1.140	1.170	-	-	0	0	-	1.046	1.019	1.046	-	-	0	-	0.00%
2019-10-03	1.170	1.140	1.170	-	-	0	0	-	1.046	1.019	1.046	-	-	0	-	0.00%
2019-10-02	1.170	1.170	1.180	1.170	1.170	5,000	5,850	1.1700	1.046	1.046	1.055	1.046	1.046	5,594	1.0459	0.00%
2019-09-30	1.170	1.140	1.170	-	-	0	0	-	1.046	1.019	1.046	-	-	0	-	0.00%
2019-09-27	1.170	1.140	1.200	-	-	0	0	-	1.046	1.019	1.073	-	-	0	-	0.00%
2019-09-26	1.170	1.140	1.180	1.170	1.170	19,000	22,230	1.1700	1.046	1.019	1.055	1.046	1.046	21,255	1.0459	0.00%
2019-09-25	1.170	1.150	1.180	1.150	1.190	72,000	82,980	1.1525	1.046	1.028	1.055	1.028	1.064	80,547	1.0302	0.00%
2019-09-24	1.170	1.150	1.170	-	-	0	0	-	1.046	1.028	1.046	-	-	0	-	-0.85%
2019-09-23	1.180	1.150	1.180	-	-	0	0	-	1.055	1.028	1.055	-	-	0	-	0.00%
2019-09-20	1.180	1.160	1.200	1.140	1.180	94,000	108,880	1.1583	1.055	1.037	1.073	1.019	1.055	105,158	1.0354	3.51%
2019-09-19	1.140	1.140	1.200	1.140	1.140	6,000	6,840	1.1400	1.019	1.019	1.073	1.019	1.019	6,712	1.0190	0.88%
2019-09-18	1.130	1.130	1.170	1.130	1.130	52,000	58,760	1.1300	1.010	1.010	1.046	1.010	1.010	58,173	1.0101	0.00%
2019-09-17	1.130	1.150	1.180	1.120	1.190	259,000	294,060	1.1354	1.010	1.028	1.055	1.001	1.064	289,744	1.0149	-0.88%
2019-09-16	1.140	1.140	1.180	1.140	1.150	90,000	103,160	1.1462	1.019	1.019	1.055	1.019	1.028	100,683	1.0246	0.00%
2019-09-13	1.140	1.140	1.150	1.140	1.150	76,000	87,350	1.1493	1.019	1.019	1.028	1.019	1.028	85,021	1.0274	-3.39%
2019-09-12	1.180	1.140	1.180	1.180	1.180	1,000	1,180	1.1800	1.055	1.019	1.055	1.055	1.055	1,119	1.0548	2.61%
2019-09-11	1.150	1.140	1.180	1.150	1.150	4,000	4,600	1.1500	1.028	1.019	1.055	1.028	1.028	4,475	1.0280	0.88%
2019-09-10	1.140	1.120	1.160	1.100	1.160	192,000	214,750	1.1185	1.019	1.001	1.037	0.983	1.037	214,791	0.9998	-0.87%
2019-09-09	1.150	1.090	1.160	1.150	1.160	61,000	70,260	1.1518	1.028	0.974	1.037	1.028	1.037	68,241	1.0296	-0.86%
2019-09-06	1.160	1.100	1.160	-	-	0	0	-	1.037	0.983	1.037	-	-	0	-	0.00%
2019-09-05	1.160	1.070	1.160	1.180	1.180	1,000	1,180	1.1800	1.037	0.956	1.037	1.055	1.055	1,119	1.0548	1.75%
2019-09-04	1.140	1.130	1.140	1.140	1.150	22,000	25,090	1.1405	1.019	1.010	1.019	1.019	1.028	24,611	1.0194	3.64%
2019-09-03	1.100	1.080	1.130	1.050	1.130	680,000	732,400	1.0771	0.983	0.965	1.010	0.939	1.010	760,718	0.9628	-4.35%
2019-09-02	1.150	1.120	1.150	1.110	1.150	54,000	61,400	1.1370	1.028	1.001	1.028	0.992	1.028	60,410	1.0164	0.88%
2019-08-30	1.140	1.100	1.140	1.100	1.140	67,000	74,450	1.1112	1.019	0.983	1.019	0.983	1.019	74,953	0.9933	0.88%
2019-08-29	1.130	1.130	1.150	1.120	1.180	231,000	260,580	1.1281	1.010	1.010	1.028	1.001	1.055	258,420	1.0084	-5.04%
2019-08-28	1.190	1.190	1.220	1.190	1.250	132,000	160,470	1.2157	1.064	1.064	1.091	1.064	1.117	147,669	1.0867	-1.65%
2019-08-27	1.210	1.200	1.230	1.190	1.210	473,000	571,690	1.2086	1.082	1.073	1.099	1.064	1.082	529,146	1.0804	1.68%
2019-08-26	1.190	1.160	1.190	1.190	1.190	53,000	63,070	1.1900	1.064	1.037	1.064	1.064	1.064	59,291	1.0637	-1.65%
2019-08-23	1.210	1.200	1.210	1.200	1.210	57,000	68,870	1.2082	1.082	1.073	1.082	1.073	1.082	63,766	1.0800	0.83%
2019-08-22	1.200	1.140	1.200	-	-	0	0	-	1.073	1.019	1.073	-	-	0	-	0.00%
2019-08-21	1.200	1.160	1.210	-	-	15,000	17,700	1.1800	1.073	1.037	1.082	-	-	16,781	1.0548	0.00%
2019-08-20	1.200	1.180	1.210	1.200	1.200	4,000	4,800	1.2000	1.073	1.055	1.082	1.073	1.073	4,475	1.0727	-0.83%
2019-08-19	1.210	1.200	1.210	1.190	1.210	294,000	352,880	1.2003	1.082	1.073	1.082	1.064	1.082	328,898	1.0729	1.68%
2019-08-16	1.190	1.190	1.210	1.180	1.180	27,000	31,860	1.1800	1.064	1.064	1.082	1.055	1.055	30,205	1.0548	0.85%
2019-08-15	1.180	1.150	1.180	1.110	1.180	274,000	310,980	1.1350	1.055	1.028	1.055	0.992	1.055	306,524	1.0145	0.00%
2019-08-14	1.180	1.120	1.180	1.180	1.190	54,000	64,120	1.1874	1.055	1.001	1.055	1.055	1.064	60,410	1.0614	-1.67%
2019-08-13	1.200	1.100	1.200	-	-	0	0	-	1.073	0.983	1.073	-	-	0	-	-1.64%
2019-08-12	1.220	1.220	1.230	1.150	1.160	21,000	24,350	1.1595	1.091	1.091	1.099	1.028	1.037	23,493	1.0365	4.27%
2019-08-09	1.170	1.140	1.230	-	-	0	0	-	1.046	1.019	1.099	-	-	0	-	0.00%
2019-08-08	1.170	1.150	1.170	1.170	1.240	475,000	583,880	1.2292	1.046	1.028	1.046	1.046	1.108	531,384	1.0988	5.41%
2019-08-07	1.110	1.110	1.200	1.090	1.130	128,000	146,440	1.1441	0.992	0.992	1.073	0.974	1.010	143,194	1.0227	-5.13%
2019-08-06	1.170	1.140	1.170	1.150	1.170	126,000	147,090	1.1674	1.046	1.019	1.046	1.028	1.046	140,956	1.0435	-3.31%
2019-08-05	1.210	1.180	1.210	1.190	1.250	274,000	330,940	1.2078	1.082	1.055	1.082	1.064	1.117	306,524	1.0797	-4.72%
2019-08-02	1.270	1.210	1.270	1.290	1.290	10,000	12,900	1.2900	1.135	1.082	1.135	1.153	1.153	11,187	1.1531	-1.55%
2019-08-01	1.290	1.250	1.290	1.290	1.290	10,000	12,900	1.2900	1.153	1.117	1.153	1.153	1.153	11,187	1.1531	3.20%
2019-07-31	1.250	1.250	1.290	1.230	1.250	9,055,000	11,761,300	1.2989	1.117	1.117	1.153	1.099	1.117	10,129,849	1.1611	-3.85%
2019-07-30	1.300	1.280	1.300	1.300	1.310	83,000	108,720	1.3099	1.162	1.144	1.162	1.162	1.171	92,852	1.1709	0.00%
2019-07-29	1.300	1.280	1.300	1.260	1.300	128,000	164,830	1.2877	1.162	1.144	1.162	1.126	1.162	143,194	1.1511	4.84%
2019-07-26	1.240	1.180	1.280	1.150	1.300	126,000	157,860	1.2529	1.108	1.055	1.144	1.028	1.162	140,956	1.1199	-3.12%
2019-07-25	1.280	1.260	1.300	-	-	0	0	-	1.144	1.126	1.162	-	-	0	-	0.00%
2019-07-24	1.280	1.270	1.290	1.270	1.280	55,000	70,250	1.2773	1.144	1.135	1.153	1.135	1.144	61,529	1.1417	0.79%
2019-07-23	1.270	1.270	1.290	1.260	1.280	42,000	53,620	1.2767	1.135	1.135	1.153	1.126	1.144	46,985	1.1412	-1.55%
2019-07-22	1.290	1.250	1.290	-	-	0	0	-	1.153	1.117	1.153	-	-	0	-	0.00%
2019-07-19	1.290	1.260	1.300	1.280	1.290	63,000	80,940	1.2848	1.153	1.126	1.162	1.144	1.153	70,478	1.1484	0.78%
2019-07-18	1.280	1.260	1.280	1.280	1.280	61,000	78,080	1.2800	1.144	1.126	1.144	1.144	1.144	68,241	1.1442	0.00%
2019-07-17	1.280	1.280	1.300	1.280	1.280	10,000	12,800	1.2800	1.144	1.144	1.162	1.144	1.144	11,187	1.1442	0.00%
2019-07-16	1.280	1.280	1.300	1.280	1.290	112,000	144,060	1.2863	1.144	1.144	1.162	1.144	1.153	125,295	1.1498	-0.78%
2019-07-15	1.290	1.260	1.290	1.300	1.300	40,000	52,000	1.3000	1.153	1.126	1.153	1.162	1.162	44,748	1.1621	-1.53%
2019-07-12	1.310	1.290	1.350	1.310	1.320	88,000	116,110	1.3194	1.171	1.153	1.207	1.171	1.180	98,446	1.1794	-0.76%
2019-07-11	1.320	1.280	1.320	1.320	1.320	1,000	1,320	1.3200	1.180	1.144	1.180	1.180	1.180	1,119	1.1799	0.00%
2019-07-10	1.320	1.310	1.320	1.310	1.320	50,000	65,890	1.3178	1.180	1.171	1.180	1.171	1.180	55,935	1.1780	1.54%
2019-07-09	1.300	1.300	1.320	1.300	1.320	74,000	97,060	1.3116	1.162	1.162	1.180	1.162	1.180	82,784	1.1724	0.78%
2019-07-08	1.290	1.280	1.290	1.290	1.300	100,000	129,500	1.2950	1.153	1.144	1.153	1.153	1.162	111,870	1.1576	2.38%
2019-07-05	1.260	1.260	1.300	1.250	1.320	80,000	103,280	1.2910	1.126	1.126	1.162	1.117	1.180	89,496	1.1540	-3.08%
2019-07-04	1.300	1.300	1.310	1.240	1.310	129,000	166,780	1.2929	1.162	1.162	1.171	1.108	1.171	144,313	1.1557	4.00%
2019-07-03	1.250	1.250	1.290	1.250	1.250	25,000	31,250	1.2500	1.117	1.117	1.153	1.117	1.117	27,968	1.1174	0.00%
2019-07-02	1.250	1.250	1.260	1.230	1.250	221,000	276,170	1.2496	1.117	1.117	1.126	1.099	1.117	247,233	1.1170	4.17%
2019-06-28	1.200	1.180	1.200	-	-	0	0	-	1.073	1.055	1.073	-	-	0	-	0.00%
2019-06-27	1.200	1.180	1.250	-	-	0	0	-	1.073	1.055	1.117	-	-	0	-	0.00%
2019-06-26	1.200	1.200	1.250	1.200	1.200	39,000	46,800	1.2000	1.073	1.073	1.117	1.073	1.073	43,629	1.0727	0.00%
2019-06-25	1.200	1.160	1.200	-	-	0	0	-	1.073	1.037	1.073	-	-	0	-	-0.83%
2019-06-24	1.210	1.210	1.250	1.210	1.220	81,000	98,510	1.2162	1.082	1.082	1.117	1.082	1.091	90,615	1.0871	0.83%
2019-06-21	1.200	1.200	1.250	1.200	1.250	71,000	85,940	1.2104	1.073	1.073	1.117	1.073	1.117	79,428	1.0820	-4.00%
2019-06-20	1.250	1.250	1.310	-	-	0	0	-	1.117	1.117	1.171	-	-	0	-	0.00%
2019-06-19	1.250	1.240	1.280	1.250	1.250	10,000	12,500	1.2500	1.117	1.108	1.144	1.117	1.117	11,187	1.1174	2.46%
2019-06-18	1.220	1.220	1.250	1.220	1.230	14,000	17,120	1.2229	1.091	1.091	1.117	1.091	1.099	15,662	1.0931	-1.61%
2019-06-17	1.240	1.240	1.270	1.240	1.240	8,000	9,920	1.2400	1.108	1.108	1.135	1.108	1.108	8,950	1.1084	0.00%
2019-06-14	1.240	1.240	1.270	1.240	1.250	28,000	34,850	1.2446	1.108	1.108	1.135	1.108	1.117	31,324	1.1126	-1.59%
2019-06-13	1.260	1.240	1.270	1.230	1.260	48,000	59,860	1.2471	1.126	1.108	1.135	1.099	1.126	53,698	1.1148	1.61%
2019-06-12	1.240	1.240	1.250	1.230	1.250	28,000	34,580	1.2350	1.108	1.108	1.117	1.099	1.117	31,324	1.1040	-0.80%
2019-06-11	1.250	1.250	1.260	1.240	1.300	183,000	231,300	1.2639	1.117	1.117	1.126	1.108	1.162	204,723	1.1298	1.71%
2019-06-10	1.320	1.300	1.320	1.290	1.320	136,000	177,880	1.3079	1.099	1.082	1.099	1.074	1.099	163,414	1.0885	3.13%
2019-06-06	1.280	1.280	1.310	1.280	1.310	17,000	22,110	1.3006	1.065	1.065	1.090	1.065	1.090	20,427	1.0824	0.00%
2019-06-05	1.280	1.280	1.310	1.280	1.280	48,000	61,440	1.2800	1.065	1.065	1.090	1.065	1.065	57,676	1.0653	0.00%
2019-06-04	1.280	1.280	1.310	-	-	0	0	-	1.065	1.065	1.090	-	-	0	-	0.00%
2019-06-03	1.280	1.280	1.330	1.280	1.280	82,000	104,960	1.2800	1.065	1.065	1.107	1.065	1.065	98,529	1.0653	-1.54%
2019-05-31	1.300	1.300	1.320	1.300	1.310	100,000	130,200	1.3020	1.082	1.082	1.099	1.082	1.090	120,157	1.0836	0.00%
2019-05-30	1.300	1.300	1.320	1.300	1.380	171,000	226,170	1.3226	1.082	1.082	1.099	1.082	1.148	205,469	1.1007	-0.76%
2019-05-29	1.310	1.310	1.320	1.310	1.310	10,000	13,100	1.3100	1.090	1.090	1.099	1.090	1.090	12,016	1.0902	-0.76%
2019-05-28	1.320	1.330	1.350	1.300	1.330	182,000	237,040	1.3024	1.099	1.107	1.124	1.082	1.107	218,687	1.0839	1.54%
2019-05-27	1.300	1.280	1.300	-	-	0	0	-	1.082	1.065	1.082	-	-	0	-	0.00%
2019-05-24	1.300	1.280	1.300	1.280	1.310	310,000	402,420	1.2981	1.082	1.065	1.082	1.065	1.090	372,488	1.0804	4.84%
2019-05-23	1.240	1.230	1.250	1.240	1.310	280,000	356,970	1.2749	1.032	1.024	1.040	1.032	1.090	336,441	1.0610	-0.80%
2019-05-22	1.250	1.230	1.250	1.250	1.250	50,000	62,500	1.2500	1.040	1.024	1.040	1.040	1.040	60,079	1.0403	0.00%
2019-05-21	1.250	1.240	1.250	1.250	1.260	31,000	38,850	1.2532	1.040	1.032	1.040	1.040	1.049	37,249	1.0430	0.00%
2019-05-20	1.250	1.230	1.250	1.250	1.250	103,000	128,750	1.2500	1.040	1.024	1.040	1.040	1.040	123,762	1.0403	-1.57%
2019-05-17	1.270	1.270	1.290	1.240	1.290	55,000	69,140	1.2571	1.057	1.057	1.074	1.032	1.074	66,087	1.0462	-3.79%
2019-05-16	1.320	1.280	1.330	-	-	0	0	-	1.099	1.065	1.107	-	-	0	-	0.00%
2019-05-15	1.320	1.280	1.320	1.310	1.320	161,000	211,340	1.3127	1.099	1.065	1.099	1.090	1.099	193,453	1.0925	1.54%
2019-05-14	1.300	1.270	1.310	1.300	1.300	43,000	55,900	1.3000	1.082	1.057	1.090	1.082	1.082	51,668	1.0819	-0.76%
2019-05-10	1.310	1.280	1.370	1.280	1.310	114,000	147,440	1.2933	1.090	1.065	1.140	1.065	1.090	136,979	1.0764	0.00%
2019-05-09	1.310	1.260	1.310	-	-	0	0	-	1.090	1.049	1.090	-	-	0	-	-0.76%
2019-05-08	1.320	1.280	1.320	1.320	1.330	294,000	390,120	1.3269	1.099	1.065	1.099	1.099	1.107	353,263	1.1043	-0.75%
2019-05-07	1.330	1.300	1.330	1.300	1.330	45,000	58,960	1.3102	1.107	1.082	1.107	1.082	1.107	54,071	1.0904	1.53%
2019-05-06	1.310	1.290	1.320	1.270	1.320	633,000	819,760	1.2950	1.090	1.074	1.099	1.057	1.099	760,597	1.0778	-2.96%
2019-05-03	1.350	1.340	1.380	1.350	1.350	37,000	49,950	1.3500	1.124	1.115	1.148	1.124	1.124	44,458	1.1235	-0.74%
2019-05-02	1.360	1.360	1.380	1.340	1.350	22,000	29,670	1.3486	1.132	1.132	1.148	1.115	1.124	26,435	1.1224	0.74%
2019-04-30	1.350	1.330	1.350	1.330	1.370	199,000	265,640	1.3349	1.124	1.107	1.124	1.107	1.140	239,113	1.1109	0.00%
2019-04-29	1.350	1.330	1.350	1.330	1.360	123,000	164,370	1.3363	1.124	1.107	1.124	1.107	1.132	147,794	1.1122	-0.74%
2019-04-26	1.360	1.350	1.360	1.350	1.360	157,000	212,420	1.3530	1.132	1.124	1.132	1.124	1.132	188,647	1.1260	-1.45%
2019-04-25	1.380	1.350	1.380	1.350	1.380	326,000	443,520	1.3605	1.148	1.124	1.148	1.124	1.148	391,713	1.1323	0.00%
2019-04-24	1.380	1.370	1.380	1.330	1.420	1,344,000	1,847,360	1.3745	1.148	1.140	1.148	1.107	1.182	1,614,916	1.1439	-4.17%
2019-04-23	1.440	1.410	1.450	1.400	1.490	2,660,000	3,825,240	1.4381	1.198	1.173	1.207	1.165	1.240	3,196,188	1.1968	5.11%
2019-04-18	1.370	1.340	1.370	1.310	1.370	113,000	153,580	1.3591	1.140	1.115	1.140	1.090	1.140	135,778	1.1311	3.01%
2019-04-17	1.330	1.310	1.330	-	-	0	0	-	1.107	1.090	1.107	-	-	0	-	0.00%
2019-04-16	1.330	1.330	1.340	1.330	1.330	67,000	89,110	1.3300	1.107	1.107	1.115	1.107	1.107	80,505	1.1069	0.00%
2019-04-15	1.330	1.330	1.340	1.330	1.330	18,000	23,940	1.3300	1.107	1.107	1.115	1.107	1.107	21,628	1.1069	0.76%
2019-04-12	1.320	1.320	1.330	1.320	1.330	115,000	152,750	1.3283	1.099	1.099	1.107	1.099	1.107	138,181	1.1054	0.00%
2019-04-11	1.320	1.320	1.340	1.310	1.360	467,000	621,980	1.3319	1.099	1.099	1.115	1.090	1.132	561,135	1.1084	-2.22%
2019-04-10	1.350	1.340	1.360	1.310	1.360	384,000	511,170	1.3312	1.124	1.115	1.132	1.090	1.132	461,405	1.1079	0.75%
2019-04-09	1.340	1.340	1.380	1.340	1.420	391,000	536,240	1.3715	1.115	1.115	1.148	1.115	1.182	469,816	1.1414	-0.74%
2019-04-08	1.350	1.340	1.370	1.340	1.410	220,000	297,250	1.3511	1.124	1.115	1.140	1.115	1.173	264,346	1.1245	-4.26%
2019-04-04	1.410	1.380	1.430	1.360	1.510	2,079,000	2,982,180	1.4344	1.173	1.148	1.190	1.132	1.257	2,498,073	1.1938	-4.73%
2019-04-03	1.480	1.480	1.490	1.280	1.500	3,825,000	5,392,460	1.4098	1.232	1.232	1.240	1.065	1.248	4,596,022	1.1733	16.54%
2019-04-02	1.270	1.260	1.290	1.270	1.270	1,000	1,270	1.2700	1.057	1.049	1.074	1.057	1.057	1,202	1.0569	0.00%
2019-04-01	1.270	1.260	1.270	1.270	1.280	116,000	147,440	1.2710	1.057	1.049	1.057	1.057	1.065	139,383	1.0578	1.60%
2019-03-29	1.250	1.250	1.280	1.250	1.280	22,000	28,100	1.2773	1.040	1.040	1.065	1.040	1.065	26,435	1.0630	0.00%
2019-03-28	1.250	1.250	1.280	-	-	0	0	-	1.040	1.040	1.065	-	-	0	-	0.00%
2019-03-27	1.250	1.250	1.290	1.250	1.250	14,000	17,500	1.2500	1.040	1.040	1.074	1.040	1.040	16,822	1.0403	0.00%
2019-03-26	1.250	1.250	1.280	1.250	1.290	363,000	462,150	1.2731	1.040	1.040	1.065	1.040	1.074	436,172	1.0596	-0.79%
2019-03-25	1.260	1.260	1.270	1.260	1.300	274,000	349,490	1.2755	1.049	1.049	1.057	1.049	1.082	329,231	1.0615	-3.08%
2019-03-22	1.300	1.270	1.300	1.310	1.320	18,000	23,630	1.3128	1.082	1.057	1.082	1.090	1.099	21,628	1.0925	3.17%
2019-03-21	1.260	1.260	1.280	1.260	1.290	418,000	532,760	1.2745	1.049	1.049	1.065	1.049	1.074	502,258	1.0607	0.00%
2019-03-20	1.260	1.260	1.280	1.250	1.260	154,000	194,030	1.2599	1.049	1.049	1.065	1.040	1.049	185,042	1.0486	0.00%
2019-03-19	1.260	1.250	1.270	1.260	1.260	20,000	25,200	1.2600	1.049	1.040	1.057	1.049	1.049	24,031	1.0486	-1.56%
2019-03-18	1.280	1.260	1.280	1.350	1.350	1,000	1,350	1.3500	1.065	1.049	1.065	1.124	1.124	1,202	1.1235	2.40%
2019-03-15	1.250	1.240	1.260	1.250	1.260	158,000	198,480	1.2562	1.040	1.032	1.049	1.040	1.049	189,849	1.0455	-2.34%
2019-03-14	1.280	1.250	1.280	1.250	1.280	58,000	72,990	1.2584	1.065	1.040	1.065	1.040	1.065	69,691	1.0473	-0.78%
2019-03-13	1.290	1.260	1.290	1.250	1.290	15,000	18,950	1.2633	1.074	1.049	1.074	1.040	1.074	18,024	1.0514	0.78%
2019-03-12	1.280	1.270	1.280	1.280	1.300	63,000	80,720	1.2813	1.065	1.057	1.065	1.065	1.082	75,699	1.0663	-0.78%
2019-03-11	1.290	1.270	1.300	1.260	1.290	260,000	330,940	1.2728	1.074	1.057	1.082	1.049	1.074	312,409	1.0593	4.88%
2019-03-08	1.230	1.220	1.250	1.230	1.260	82,000	102,210	1.2465	1.024	1.015	1.040	1.024	1.049	98,529	1.0374	-1.60%
2019-03-07	1.250	1.250	1.280	1.250	1.310	1,057,000	1,343,210	1.2708	1.040	1.040	1.065	1.040	1.090	1,270,064	1.0576	-0.79%
2019-03-06	1.260	1.260	1.280	1.260	1.290	230,000	294,520	1.2805	1.049	1.049	1.065	1.049	1.074	276,362	1.0657	-1.56%
2019-03-05	1.280	1.260	1.290	1.280	1.300	295,000	379,160	1.2853	1.065	1.049	1.074	1.065	1.082	354,464	1.0697	-0.78%
2019-03-04	1.290	1.290	1.300	1.290	1.340	653,000	847,460	1.2978	1.074	1.074	1.082	1.074	1.115	784,628	1.0801	-2.27%
2019-03-01	1.320	1.300	1.330	1.290	1.320	834,000	1,089,390	1.3062	1.099	1.082	1.107	1.074	1.099	1,002,113	1.0871	4.76%
2019-02-28	1.260	1.260	1.280	1.260	1.270	201,000	254,260	1.2650	1.049	1.049	1.065	1.049	1.057	241,516	1.0528	-0.79%
2019-02-27	1.270	1.260	1.290	1.270	1.300	637,000	817,880	1.2840	1.057	1.049	1.074	1.057	1.082	765,403	1.0686	0.00%
2019-02-26	1.270	1.270	1.290	1.270	1.340	181,000	234,140	1.2936	1.057	1.057	1.074	1.057	1.115	217,485	1.0766	-5.22%
2019-02-25	1.340	1.320	1.340	1.290	1.360	575,000	756,650	1.3159	1.115	1.099	1.115	1.074	1.132	690,905	1.0952	5.51%
2019-02-22	1.270	1.260	1.280	1.220	1.280	240,000	297,380	1.2391	1.057	1.049	1.065	1.015	1.065	288,378	1.0312	5.83%
2019-02-21	1.200	1.190	1.240	1.200	1.260	474,000	584,930	1.2340	0.999	0.990	1.032	0.999	1.049	569,546	1.0270	-3.23%
2019-02-20	1.240	1.230	1.260	1.240	1.240	2,000	2,480	1.2400	1.032	1.024	1.049	1.032	1.032	2,403	1.0320	1.64%
2019-02-19	1.220	1.210	1.220	1.220	1.240	77,000	95,240	1.2369	1.015	1.007	1.015	1.015	1.032	92,521	1.0294	-0.81%
2019-02-18	1.230	1.230	1.250	1.180	1.260	1,330,849	1,633,729	1.2276	1.024	1.024	1.040	0.982	1.049	1,599,114	1.0216	6.03%
2019-02-15	1.160	1.160	1.170	1.160	1.200	153,000	180,140	1.1774	0.965	0.965	0.974	0.965	0.999	183,841	0.9799	-0.85%
2019-02-14	1.170	1.150	1.180	1.170	1.170	361,000	422,370	1.1700	0.974	0.957	0.982	0.974	0.974	433,768	0.9737	-0.85%
2019-02-13	1.180	1.180	1.190	1.150	1.190	549,000	638,710	1.1634	0.982	0.982	0.990	0.957	0.990	659,664	0.9682	3.51%
2019-02-12	1.140	1.140	1.150	1.140	1.150	186,000	212,290	1.1413	0.949	0.949	0.957	0.949	0.957	223,493	0.9499	-0.87%
2019-02-11	1.150	1.140	1.160	1.110	1.160	729,000	833,900	1.1439	0.957	0.949	0.965	0.924	0.965	875,948	0.9520	3.60%
2019-02-08	1.110	1.100	1.120	1.060	1.120	777,000	847,050	1.0902	0.924	0.915	0.932	0.882	0.932	933,623	0.9073	-0.89%
2019-02-04	1.120	1.120	1.140	-	-	0	0	-	0.932	0.932	0.949	-	-	0	-	0.00%
2019-02-01	1.120	1.120	1.140	1.110	1.120	78,000	87,330	1.1196	0.932	0.932	0.949	0.924	0.932	93,723	0.9318	0.00%
2019-01-31	1.120	1.120	1.150	1.120	1.120	127,000	142,240	1.1200	0.932	0.932	0.957	0.932	0.932	152,600	0.9321	0.90%
2019-01-30	1.110	1.100	1.140	1.090	1.120	183,000	203,370	1.1113	0.924	0.915	0.949	0.907	0.932	219,888	0.9249	-3.48%
2019-01-29	1.150	1.120	1.150	-	-	0	0	-	0.957	0.932	0.957	-	-	0	-	0.00%
2019-01-28	1.150	1.130	1.150	1.110	1.150	109,000	122,840	1.1270	0.957	0.940	0.957	0.924	0.957	130,972	0.9379	2.68%
2019-01-25	1.120	1.120	1.140	1.110	1.120	105,000	117,580	1.1198	0.932	0.932	0.949	0.924	0.932	126,165	0.9320	0.90%
2019-01-24	1.110	1.110	1.140	1.100	1.120	132,000	146,410	1.1092	0.924	0.924	0.949	0.915	0.932	158,608	0.9231	0.00%
2019-01-23	1.110	1.110	1.140	1.110	1.130	39,000	43,500	1.1154	0.924	0.924	0.949	0.924	0.940	46,861	0.9283	-1.77%
2019-01-22	1.130	1.130	1.140	1.130	1.150	36,000	40,880	1.1356	0.940	0.940	0.949	0.940	0.957	43,257	0.9451	-2.59%
2019-01-21	1.160	1.140	1.160	1.130	1.160	81,000	92,620	1.1435	0.965	0.949	0.965	0.940	0.965	97,328	0.9516	2.65%
2019-01-18	1.130	1.130	1.150	1.120	1.140	97,000	109,300	1.1268	0.940	0.940	0.957	0.932	0.949	116,553	0.9378	1.80%
2019-01-17	1.110	1.120	1.130	1.110	1.140	225,000	251,470	1.1176	0.924	0.932	0.940	0.924	0.949	270,354	0.9301	-0.89%
2019-01-16	1.120	1.110	1.130	1.110	1.150	401,000	452,350	1.1281	0.932	0.924	0.940	0.924	0.957	481,831	0.9388	1.82%
2019-01-15	1.100	1.090	1.110	1.100	1.120	144,000	159,430	1.1072	0.915	0.907	0.924	0.915	0.932	173,027	0.9214	1.85%
2019-01-14	1.080	1.080	1.110	1.080	1.140	150,000	167,680	1.1179	0.899	0.899	0.924	0.899	0.949	180,236	0.9303	0.00%
2019-01-11	1.080	1.070	1.090	1.080	1.080	16,000	17,280	1.0800	0.899	0.890	0.907	0.899	0.899	19,225	0.8988	0.00%
2019-01-10	1.080	1.070	1.090	1.080	1.100	101,000	111,020	1.0992	0.899	0.890	0.907	0.899	0.915	121,359	0.9148	-1.82%
2019-01-09	1.100	1.080	1.120	1.060	1.100	181,000	194,580	1.0750	0.915	0.899	0.932	0.882	0.915	217,485	0.8947	3.77%
2019-01-08	1.060	1.060	1.100	1.060	1.070	120,000	128,360	1.0697	0.882	0.882	0.915	0.882	0.890	144,189	0.8902	-0.93%
2019-01-07	1.070	1.060	1.080	1.070	1.090	477,000	511,870	1.0731	0.890	0.882	0.899	0.890	0.907	573,151	0.8931	0.00%
2019-01-04	1.070	1.070	1.080	-	-	16,000	17,440	1.0900	0.890	0.890	0.899	-	-	19,225	0.9071	0.00%
2019-01-03	1.070	1.060	1.070	1.070	1.070	52,000	55,640	1.0700	0.890	0.882	0.890	0.890	0.890	62,482	0.8905	0.00%
2019-01-02	1.070	1.070	1.120	1.060	1.080	233,000	248,510	1.0666	0.890	0.890	0.932	0.882	0.899	279,967	0.8876	-0.93%
2018-12-31	1.080	1.070	1.130	-	-	0	0	-	0.899	0.890	0.940	-	-	0	-	0.00%
2018-12-28	1.080	1.070	1.100	1.070	1.080	68,000	73,270	1.0775	0.899	0.890	0.915	0.890	0.899	81,707	0.8967	0.93%
2018-12-27	1.070	1.070	1.110	1.060	1.070	230,000	246,000	1.0696	0.890	0.890	0.924	0.882	0.890	276,362	0.8901	-0.93%
2018-12-24	1.080	1.070	1.080	1.080	1.080	55,000	59,400	1.0800	0.899	0.890	0.899	0.899	0.899	66,087	0.8988	0.00%
2018-12-21	1.080	1.070	1.110	1.070	1.080	128,000	137,480	1.0741	0.899	0.890	0.924	0.890	0.899	153,802	0.8939	0.00%
2018-12-20	1.080	1.070	1.090	1.070	1.090	108,000	116,490	1.0786	0.899	0.890	0.907	0.890	0.907	129,770	0.8977	0.00%
2018-12-19	1.080	1.080	1.090	1.080	1.090	14,000	15,130	1.0807	0.899	0.899	0.907	0.899	0.907	16,822	0.8994	-0.92%
2018-12-18	1.090	1.080	1.090	1.060	1.110	1,327,000	1,434,080	1.0807	0.907	0.899	0.907	0.882	0.924	1,594,489	0.8994	-4.39%
2018-12-17	1.140	1.110	1.140	1.150	1.150	1,000	1,150	1.1500	0.949	0.924	0.949	0.957	0.957	1,202	0.9571	0.00%
2018-12-14	1.140	1.100	1.140	1.120	1.150	21,000	24,110	1.1481	0.949	0.915	0.949	0.932	0.957	25,233	0.9555	0.88%
2018-12-13	1.130	1.130	1.160	-	-	47,000	53,110	1.1300	0.940	0.940	0.965	-	-	56,474	0.9404	0.89%
2018-12-12	1.120	1.120	1.130	1.130	1.130	10,000	11,300	1.1300	0.932	0.932	0.940	0.940	0.940	12,016	0.9404	1.82%
2018-12-11	1.100	1.100	1.130	1.100	1.130	40,000	44,830	1.1208	0.915	0.915	0.940	0.915	0.940	48,063	0.9327	-1.79%
2018-12-10	1.120	1.110	1.120	1.110	1.140	332,000	370,220	1.1151	0.932	0.924	0.932	0.924	0.949	398,923	0.9280	-2.61%
2018-12-07	1.150	1.150	1.180	1.140	1.140	120,000	136,700	1.1392	0.957	0.957	0.982	0.949	0.949	144,189	0.9481	0.88%
2018-12-06	1.140	1.140	1.160	1.130	1.180	118,000	136,500	1.1568	0.949	0.949	0.965	0.940	0.982	141,786	0.9627	-5.00%
2018-12-05	1.200	1.200	1.210	1.190	1.210	246,000	296,760	1.2063	0.999	0.999	1.007	0.990	1.007	295,587	1.0040	-0.83%
2018-12-04	1.210	1.180	1.210	1.180	1.210	797,000	962,270	1.2074	1.007	0.982	1.007	0.982	1.007	957,655	1.0048	0.00%
2018-12-03	1.210	1.190	1.210	1.170	1.220	3,066,000	3,667,810	1.1963	1.007	0.990	1.007	0.974	1.015	3,684,027	0.9956	9.01%
2018-11-30	1.110	1.100	1.120	1.100	1.140	118,000	130,270	1.1040	0.924	0.915	0.932	0.915	0.949	141,786	0.9188	0.00%
2018-11-29	1.110	1.100	1.120	1.100	1.110	60,000	66,050	1.1008	0.924	0.915	0.932	0.915	0.924	72,094	0.9162	0.00%
2018-11-28	1.110	1.080	1.110	1.110	1.110	1,000	1,110	1.1100	0.924	0.899	0.924	0.924	0.924	1,202	0.9238	0.91%
2018-11-27	1.100	1.110	1.120	1.090	1.110	81,000	90,580	1.1183	0.915	0.924	0.932	0.907	0.924	97,328	0.9307	0.92%
2018-11-26	1.090	1.090	1.120	1.080	1.100	367,000	401,520	1.0941	0.907	0.907	0.932	0.899	0.915	440,978	0.9105	-0.91%
2018-11-23	1.100	1.090	1.110	1.100	1.110	179,000	197,900	1.1056	0.915	0.907	0.924	0.915	0.924	215,082	0.9201	0.00%
2018-11-22	1.100	1.090	1.100	1.080	1.110	300,000	329,380	1.0979	0.915	0.907	0.915	0.899	0.924	360,472	0.9137	1.85%
2018-11-21	1.080	1.080	1.100	1.050	1.100	909,000	985,620	1.0843	0.899	0.899	0.915	0.874	0.915	1,092,231	0.9024	-1.82%
2018-11-20	1.100	1.100	1.110	1.080	1.140	687,000	763,010	1.1106	0.915	0.915	0.924	0.899	0.949	825,482	0.9243	-5.17%
2018-11-19	1.160	1.150	1.160	1.150	1.160	465,000	536,830	1.1545	0.965	0.957	0.965	0.957	0.965	558,732	0.9608	0.87%
2018-11-16	1.150	1.130	1.150	1.100	1.160	1,349,000	1,540,020	1.1416	0.957	0.940	0.957	0.915	0.965	1,620,924	0.9501	5.50%
2018-11-15	1.090	1.080	1.100	1.060	1.100	379,000	412,780	1.0891	0.907	0.899	0.915	0.882	0.915	455,397	0.9064	0.00%
2018-11-14	1.090	1.080	1.090	1.080	1.110	251,000	275,000	1.0956	0.907	0.899	0.907	0.899	0.924	301,595	0.9118	0.00%
2018-11-13	1.090	1.080	1.100	1.060	1.090	360,000	387,700	1.0769	0.907	0.899	0.915	0.882	0.907	432,567	0.8963	0.93%
2018-11-12	1.080	1.100	1.120	1.060	1.120	497,000	535,720	1.0779	0.899	0.915	0.932	0.882	0.932	597,183	0.8971	0.93%
2018-11-09	1.070	1.040	1.070	1.030	1.070	950,000	984,950	1.0368	0.890	0.866	0.890	0.857	0.890	1,141,496	0.8629	-0.93%
2018-11-08	1.080	1.050	1.080	1.050	1.090	476,000	509,050	1.0694	0.899	0.874	0.899	0.874	0.907	571,949	0.8900	0.93%
2018-11-07	1.070	1.060	1.070	1.030	1.090	727,000	769,740	1.0588	0.890	0.882	0.890	0.857	0.907	873,545	0.8812	3.88%
2018-11-06	1.030	1.030	1.050	1.030	1.080	2,994,000	3,139,890	1.0487	0.857	0.857	0.874	0.857	0.899	3,597,514	0.8728	-3.74%
2018-11-05	1.070	1.060	1.080	1.040	1.100	2,507,000	2,682,710	1.0701	0.890	0.882	0.899	0.866	0.915	3,012,347	0.8906	-2.73%
2018-11-02	1.100	1.110	1.120	1.050	1.120	9,066,000	9,773,560	1.0780	0.915	0.924	0.932	0.874	0.932	10,893,474	0.8972	4.76%
2018-11-01	1.050	1.040	1.050	1.040	1.050	382,000	400,950	1.0496	0.874	0.866	0.874	0.866	0.874	459,001	0.8735	0.96%
2018-10-31	1.040	1.030	1.040	1.030	1.040	99,000	102,260	1.0329	0.866	0.857	0.866	0.857	0.866	118,956	0.8596	0.97%
2018-10-30	1.030	1.030	1.040	1.030	1.030	49,000	50,470	1.0300	0.857	0.857	0.866	0.857	0.857	58,877	0.8572	0.00%
2018-10-29	1.030	1.020	1.030	1.030	1.040	380,000	393,300	1.0350	0.857	0.849	0.857	0.857	0.866	456,598	0.8614	0.98%
2018-10-26	1.020	1.010	1.030	-	-	0	0	-	0.849	0.841	0.857	-	-	0	-	0.00%
2018-10-25	1.020	1.020	1.030	1.020	1.030	38,000	39,020	1.0268	0.849	0.849	0.857	0.849	0.857	45,660	0.8546	-0.97%
2018-10-24	1.030	1.030	1.040	1.030	1.040	254,000	263,890	1.0389	0.857	0.857	0.866	0.857	0.866	305,200	0.8646	0.98%
2018-10-23	1.020	1.020	1.040	1.020	1.050	474,000	493,210	1.0405	0.849	0.849	0.866	0.849	0.874	569,546	0.8660	-1.92%
2018-10-22	1.040	1.030	1.040	1.040	1.050	690,000	718,300	1.0410	0.866	0.857	0.866	0.866	0.874	829,086	0.8664	0.00%
2018-10-19	1.040	1.040	1.050	1.020	1.040	318,000	330,120	1.0381	0.866	0.866	0.874	0.849	0.866	382,101	0.8640	1.96%
2018-10-18	1.020	1.020	1.040	1.020	1.040	212,000	216,940	1.0233	0.849	0.849	0.866	0.849	0.866	254,734	0.8516	-0.97%
2018-10-16	1.030	1.020	1.030	1.030	1.030	3,000	3,090	1.0300	0.857	0.849	0.857	0.857	0.857	3,605	0.8572	3.00%
2018-10-15	1.000	1.000	1.020	1.000	1.030	30,000	30,780	1.0260	0.832	0.832	0.849	0.832	0.857	36,047	0.8539	-2.91%
2018-10-12	1.030	1.000	1.040	1.020	1.040	140,000	144,200	1.0300	0.857	0.832	0.866	0.849	0.866	168,220	0.8572	0.98%
2018-10-11	1.020	1.000	1.020	1.000	1.040	1,154,000	1,161,720	1.0067	0.849	0.832	0.849	0.832	0.866	1,386,617	0.8378	-1.92%
2018-10-10	1.040	1.030	1.040	1.020	1.040	28,000	28,710	1.0254	0.866	0.857	0.866	0.849	0.866	33,644	0.8533	-0.95%
2018-10-09	1.050	1.030	1.050	1.020	1.050	196,000	202,380	1.0326	0.874	0.857	0.874	0.849	0.874	235,509	0.8593	1.94%
2018-10-08	1.030	1.030	1.040	1.020	1.040	43,000	44,560	1.0363	0.857	0.857	0.866	0.849	0.866	51,668	0.8624	-0.96%
2018-10-05	1.040	1.020	1.040	-	-	0	0	-	0.866	0.849	0.866	-	-	0	-	0.00%
2018-10-04	1.040	1.030	1.040	1.030	1.050	49,000	50,740	1.0355	0.866	0.857	0.866	0.857	0.874	58,877	0.8618	-0.95%
2018-10-03	1.050	1.050	1.080	1.040	1.050	349,000	365,700	1.0479	0.874	0.874	0.899	0.866	0.874	419,350	0.8721	-3.67%
2018-10-02	1.090	1.060	1.110	1.030	1.090	406,000	426,240	1.0499	0.907	0.882	0.924	0.857	0.907	487,839	0.8737	0.00%
2018-09-28	1.090	1.040	1.100	1.040	1.110	384,000	401,000	1.0443	0.907	0.866	0.915	0.866	0.924	461,405	0.8691	1.87%
2018-09-27	1.070	1.050	1.070	-	-	0	0	-	0.890	0.874	0.890	-	-	0	-	0.00%
2018-09-26	1.070	1.040	1.070	1.070	1.070	10,000	10,700	1.0700	0.890	0.866	0.890	0.890	0.890	12,016	0.8905	-0.93%
2018-09-24	1.080	1.080	1.090	-	-	0	0	-	0.899	0.899	0.907	-	-	0	-	2.86%
2018-09-21	1.050	1.040	1.060	1.050	1.060	301,000	316,060	1.0500	0.874	0.866	0.882	0.874	0.882	361,674	0.8739	0.00%
2018-09-20	1.050	1.040	1.050	1.040	1.050	55,000	57,670	1.0485	0.874	0.866	0.874	0.866	0.874	66,087	0.8726	-2.78%
2018-09-19	1.080	1.040	1.080	1.040	1.080	222,000	231,160	1.0413	0.899	0.866	0.899	0.866	0.899	266,750	0.8666	3.85%
2018-09-18	1.040	1.020	1.040	-	-	0	0	-	0.866	0.849	0.866	-	-	0	-	0.00%
2018-09-17	1.040	1.020	1.040	-	-	0	0	-	0.866	0.849	0.866	-	-	0	-	0.00%
2018-09-14	1.040	1.010	1.040	-	-	0	0	-	0.866	0.841	0.866	-	-	0	-	0.00%
2018-09-13	1.040	1.010	1.040	1.020	1.040	190,000	195,600	1.0295	0.866	0.841	0.866	0.849	0.866	228,299	0.8568	0.00%
2018-09-12	1.040	1.010	1.040	1.010	1.040	56,000	56,920	1.0164	0.866	0.841	0.866	0.841	0.866	67,288	0.8459	-0.95%
2018-09-11	1.050	1.040	1.050	1.020	1.050	4,000	4,110	1.0275	0.874	0.866	0.874	0.849	0.874	4,806	0.8551	0.96%
2018-09-10	1.040	1.020	1.040	1.020	1.050	117,000	121,510	1.0385	0.866	0.849	0.866	0.849	0.874	140,584	0.8643	0.00%
2018-09-07	1.040	1.040	1.050	1.040	1.040	30,000	31,200	1.0400	0.866	0.866	0.874	0.866	0.866	36,047	0.8655	0.00%
2018-09-06	1.040	1.030	1.050	1.040	1.050	130,000	136,300	1.0485	0.866	0.857	0.874	0.866	0.874	156,205	0.8726	-0.95%
2018-09-05	1.050	1.030	1.050	1.040	1.050	143,000	149,150	1.0430	0.874	0.857	0.874	0.866	0.874	171,825	0.8680	0.00%
2018-09-04	1.050	1.030	1.050	1.030	1.050	287,000	296,170	1.0320	0.874	0.857	0.874	0.857	0.874	344,852	0.8588	0.00%
2018-09-03	1.050	1.030	1.050	1.040	1.050	441,000	462,650	1.0491	0.874	0.857	0.874	0.866	0.874	529,894	0.8731	0.00%
2018-08-31	1.050	1.030	1.050	-	-	6,000	6,300	1.0500	0.874	0.857	0.874	-	-	7,209	0.8739	-1.87%
2018-08-30	1.070	1.020	1.070	1.030	1.070	593,000	620,630	1.0466	0.890	0.849	0.890	0.857	0.890	712,534	0.8710	1.90%
2018-08-29	1.050	1.030	1.050	1.050	1.050	55,000	57,750	1.0500	0.874	0.857	0.874	0.874	0.874	66,087	0.8739	0.00%
2018-08-28	1.050	1.030	1.050	1.040	1.050	120,000	125,600	1.0467	0.874	0.857	0.874	0.866	0.874	144,189	0.8711	0.00%
2018-08-27	1.050	1.020	1.050	1.040	1.080	222,000	230,920	1.0402	0.874	0.849	0.874	0.866	0.899	266,750	0.8657	0.96%
2018-08-24	1.040	1.020	1.040	1.040	1.040	90,000	93,600	1.0400	0.866	0.849	0.866	0.866	0.866	108,142	0.8655	0.00%
2018-08-23	1.040	1.020	1.040	-	-	0	0	-	0.866	0.849	0.866	-	-	0	-	-0.95%
2018-08-22	1.050	1.010	1.050	0.990	1.050	687,000	710,050	1.0336	0.874	0.841	0.874	0.824	0.874	825,482	0.8602	0.00%
2018-08-21	1.050	1.040	1.050	1.050	1.050	200,000	210,000	1.0500	0.874	0.866	0.874	0.874	0.874	240,315	0.8739	0.00%
2018-08-20	1.050	1.030	1.050	1.050	1.090	201,000	211,090	1.0502	0.874	0.857	0.874	0.874	0.907	241,516	0.8740	0.00%
2018-08-17	1.050	1.030	1.050	1.050	1.050	14,000	14,700	1.0500	0.874	0.857	0.874	0.874	0.874	16,822	0.8739	0.00%
2018-08-16	1.050	1.020	1.070	-	-	0	0	-	0.874	0.849	0.890	-	-	0	-	0.00%
2018-08-15	1.050	1.040	1.060	1.050	1.060	35,000	36,840	1.0526	0.874	0.866	0.882	0.874	0.882	42,055	0.8760	0.00%
2018-08-14	1.050	1.050	1.080	1.050	1.050	193,000	202,950	1.0516	0.874	0.874	0.899	0.874	0.874	231,904	0.8751	-2.78%
2018-08-13	1.080	1.060	1.090	1.050	1.080	622,000	653,430	1.0505	0.899	0.882	0.907	0.874	0.899	747,379	0.8743	0.00%
2018-08-10	1.080	1.050	1.080	1.050	1.080	127,000	134,550	1.0594	0.899	0.874	0.899	0.874	0.899	152,600	0.8817	-0.92%
2018-08-09	1.090	1.060	1.090	1.070	1.090	110,000	117,720	1.0702	0.907	0.882	0.907	0.890	0.907	132,173	0.8906	2.83%
2018-08-08	1.060	1.060	1.070	1.060	1.070	660,000	700,600	1.0615	0.882	0.882	0.890	0.882	0.890	793,039	0.8834	0.00%
2018-08-07	1.060	1.060	1.100	1.060	1.070	261,000	279,170	1.0696	0.882	0.882	0.915	0.882	0.890	313,611	0.8902	-0.93%
2018-08-06	1.070	1.060	1.070	-	-	0	0	-	0.890	0.882	0.890	-	-	0	-	-0.93%
2018-08-03	1.080	1.060	1.080	-	-	0	0	-	0.899	0.882	0.899	-	-	0	-	0.00%
2018-08-02	1.080	1.060	1.080	1.040	1.080	323,000	346,370	1.0724	0.899	0.882	0.899	0.866	0.899	388,109	0.8925	-0.92%
2018-08-01	1.090	1.090	1.100	1.090	1.090	213,000	232,170	1.0900	0.907	0.907	0.915	0.907	0.907	255,935	0.9071	0.00%
2018-07-31	1.090	1.090	1.100	1.090	1.100	213,000	232,270	1.0905	0.907	0.907	0.915	0.907	0.915	255,935	0.9075	-0.91%
2018-07-30	1.100	1.090	1.110	1.090	1.100	598,000	657,250	1.0991	0.915	0.907	0.924	0.907	0.915	718,542	0.9147	0.00%
2018-07-27	1.100	1.100	1.110	1.090	1.120	1,726,000	1,907,350	1.1051	0.915	0.915	0.924	0.907	0.932	2,073,918	0.9197	-0.90%
2018-07-26	1.110	1.100	1.110	1.090	1.110	152,000	168,520	1.1087	0.924	0.915	0.924	0.907	0.924	182,639	0.9227	0.00%
2018-07-25	1.110	1.090	1.110	1.100	1.110	367,000	404,370	1.1018	0.924	0.907	0.924	0.915	0.924	440,978	0.9170	-0.89%
2018-07-24	1.120	1.110	1.120	1.100	1.130	1,162,000	1,291,050	1.1111	0.932	0.924	0.932	0.915	0.940	1,396,230	0.9247	0.00%
2018-07-23	1.120	1.110	1.120	1.120	1.130	1,864,000	2,092,360	1.1225	0.932	0.924	0.932	0.932	0.940	2,239,735	0.9342	0.00%
2018-07-20	1.120	1.090	1.120	-	-	0	0	-	0.932	0.907	0.932	-	-	0	-	0.00%
2018-07-19	1.120	1.100	1.120	-	-	0	0	-	0.932	0.915	0.932	-	-	0	-	0.00%
2018-07-18	1.120	1.100	1.120	-	-	0	0	-	0.932	0.915	0.932	-	-	0	-	0.00%
2018-07-17	1.120	1.080	1.120	1.070	1.120	18,000	19,630	1.0906	0.932	0.899	0.932	0.890	0.932	21,628	0.9076	0.00%
2018-07-16	1.120	1.080	1.120	1.120	1.120	80,000	89,600	1.1200	0.932	0.899	0.932	0.932	0.932	96,126	0.9321	0.00%
2018-07-13	1.120	1.100	1.120	1.100	1.120	45,000	49,920	1.1093	0.932	0.915	0.932	0.915	0.932	54,071	0.9232	0.00%
2018-07-12	1.120	1.090	1.120	1.120	1.120	60,000	67,200	1.1200	0.932	0.907	0.932	0.932	0.932	72,094	0.9321	0.00%
2018-07-11	1.120	1.090	1.120	1.080	1.120	216,000	235,990	1.0925	0.932	0.907	0.932	0.899	0.932	259,540	0.9093	0.90%
2018-07-10	1.110	1.090	1.110	1.090	1.110	439,000	481,700	1.0973	0.924	0.907	0.924	0.907	0.924	527,491	0.9132	1.83%
2018-07-09	1.090	1.090	1.100	1.080	1.100	173,000	190,240	1.0997	0.907	0.907	0.915	0.899	0.915	207,872	0.9152	-0.91%
2018-07-06	1.100	1.090	1.100	1.100	1.120	2,159,000	2,375,470	1.1003	0.915	0.907	0.915	0.915	0.932	2,594,199	0.9157	-0.90%
2018-07-05	1.110	1.100	1.120	1.080	1.110	136,000	149,910	1.1023	0.924	0.915	0.932	0.899	0.924	163,414	0.9174	-0.89%
2018-07-04	1.120	1.080	1.130	1.080	1.130	29,000	32,290	1.1134	0.932	0.899	0.940	0.899	0.940	34,846	0.9267	-0.88%
2018-07-03	1.130	1.100	1.130	1.110	1.160	43,000	48,570	1.1295	0.940	0.915	0.940	0.924	0.965	51,668	0.9400	-3.42%
2018-06-29	1.170	1.130	1.180	1.130	1.170	67,000	75,750	1.1306	0.974	0.940	0.982	0.940	0.974	80,505	0.9409	5.41%
2018-06-28	1.110	1.110	1.130	1.110	1.110	56,000	62,160	1.1100	0.924	0.924	0.940	0.924	0.924	67,288	0.9238	-1.77%
2018-06-27	1.130	1.160	1.280	1.130	1.140	137,000	154,910	1.1307	0.940	0.965	1.065	0.940	0.949	164,616	0.9410	0.00%
2018-06-26	1.130	1.090	1.280	1.130	1.130	50,000	56,500	1.1300	0.940	0.907	1.065	0.940	0.940	60,079	0.9404	0.00%
2018-06-25	1.130	1.130	1.160	1.120	1.140	716,000	808,490	1.1292	0.940	0.940	0.965	0.932	0.949	860,327	0.9397	-2.59%
2018-06-22	1.160	1.120	1.180	1.090	1.160	1,235,000	1,363,630	1.1042	0.965	0.932	0.982	0.907	0.965	1,483,945	0.9189	1.75%
2018-06-21	1.140	1.120	1.140	1.120	1.210	974,000	1,122,270	1.1522	0.949	0.932	0.949	0.932	1.007	1,170,334	0.9589	-5.79%
2018-06-20	1.210	1.210	1.270	1.210	1.210	220,000	266,200	1.2100	1.007	1.007	1.057	1.007	1.007	264,346	1.0070	0.00%
2018-06-19	1.210	1.200	1.220	1.210	1.250	63,000	76,290	1.2110	1.007	0.999	1.015	1.007	1.040	75,699	1.0078	-3.20%
2018-06-15	1.250	1.250	1.310	1.240	1.290	216,000	274,340	1.2701	1.040	1.040	1.090	1.032	1.074	259,540	1.0570	-4.58%
2018-06-14	1.310	1.270	1.310	1.280	1.370	93,000	124,640	1.3402	1.090	1.057	1.090	1.065	1.140	111,746	1.1154	-2.24%
2018-06-13	1.340	1.280	1.350	1.310	1.340	36,000	47,340	1.3150	1.115	1.065	1.124	1.090	1.115	43,257	1.0944	-0.74%
2018-06-12	1.350	1.320	1.350	-	-	0	0	-	1.124	1.099	1.124	-	-	0	-	-1.46%
2018-06-11	1.370	1.330	1.380	-	-	0	0	-	1.140	1.107	1.148	-	-	0	-	0.00%
2018-06-08	1.370	1.320	1.370	1.350	1.370	150,000	203,480	1.3565	1.140	1.099	1.140	1.124	1.140	180,236	1.1290	1.48%
2018-06-07	1.350	1.350	1.370	1.350	1.350	7,000	9,450	1.3500	1.124	1.124	1.140	1.124	1.124	8,411	1.1235	-1.46%
2018-06-06	1.370	1.350	1.370	1.350	1.380	190,000	260,140	1.3692	1.140	1.124	1.140	1.124	1.148	228,299	1.1395	1.48%
2018-06-05	1.350	1.320	1.360	1.350	1.350	19,000	25,650	1.3500	1.124	1.099	1.132	1.124	1.124	22,830	1.1235	-0.74%
2018-06-04	1.360	1.360	1.370	1.360	1.360	62,000	84,320	1.3600	1.132	1.132	1.140	1.132	1.132	74,498	1.1318	3.68%
2018-06-01	1.410	1.390	1.410	1.400	1.410	281,000	393,620	1.4008	1.092	1.076	1.092	1.084	1.092	362,935	1.0845	0.71%
2018-05-31	1.400	1.390	1.410	1.400	1.400	352,000	492,800	1.4000	1.084	1.076	1.092	1.084	1.084	454,637	1.0839	0.72%
2018-05-30	1.390	1.390	1.400	1.390	1.390	254,000	353,060	1.3900	1.076	1.076	1.084	1.076	1.076	328,062	1.0762	-0.71%
2018-05-29	1.400	1.390	1.410	1.390	1.400	407,000	569,730	1.3998	1.084	1.076	1.092	1.076	1.084	525,674	1.0838	0.72%
2018-05-28	1.390	1.390	1.410	1.390	1.400	132,000	184,600	1.3985	1.076	1.076	1.092	1.076	1.084	170,489	1.0828	-0.71%
2018-05-25	1.400	1.380	1.400	1.380	1.400	222,000	309,270	1.3931	1.084	1.068	1.084	1.068	1.084	286,731	1.0786	0.72%
2018-05-24	1.390	1.390	1.410	1.390	1.400	367,000	510,440	1.3908	1.076	1.076	1.092	1.076	1.084	474,011	1.0769	-0.71%
2018-05-23	1.400	1.390	1.410	1.390	1.400	528,000	738,430	1.3985	1.084	1.076	1.092	1.076	1.084	681,955	1.0828	-0.71%
2018-05-21	1.410	1.380	1.410	1.390	1.410	547,000	766,170	1.4007	1.092	1.068	1.092	1.076	1.092	706,495	1.0845	0.00%
2018-05-18	1.410	1.370	1.410	1.400	1.410	280,000	393,500	1.4054	1.092	1.061	1.092	1.084	1.092	361,643	1.0881	0.71%
2018-05-17	1.400	1.390	1.420	1.400	1.400	58,000	81,200	1.4000	1.084	1.076	1.099	1.084	1.084	74,912	1.0839	-0.71%
2018-05-16	1.410	1.370	1.410	1.400	1.410	39,000	54,920	1.4082	1.092	1.061	1.092	1.084	1.092	50,372	1.0903	0.71%
2018-05-15	1.400	1.360	1.410	1.400	1.400	12,000	16,800	1.4000	1.084	1.053	1.092	1.084	1.084	15,499	1.0839	-1.41%
2018-05-14	1.420	1.390	1.420	1.400	1.420	100,000	140,830	1.4083	1.099	1.076	1.099	1.084	1.099	129,158	1.0904	1.43%
2018-05-11	1.400	1.380	1.420	1.400	1.400	70,000	98,000	1.4000	1.084	1.068	1.099	1.084	1.084	90,411	1.0839	-1.41%
2018-05-10	1.420	1.390	1.420	-	-	0	0	-	1.099	1.076	1.099	-	-	0	-	-0.70%
2018-05-09	1.430	1.380	1.430	1.430	1.430	1,000	1,430	1.4300	1.107	1.068	1.107	1.107	1.107	1,292	1.1072	2.14%
2018-05-08	1.400	1.390	1.400	1.400	1.400	100,000	140,000	1.4000	1.084	1.076	1.084	1.084	1.084	129,158	1.0839	-2.10%
2018-05-07	1.430	1.370	1.430	-	-	0	0	-	1.107	1.061	1.107	-	-	0	-	0.00%
2018-05-04	1.430	1.390	1.430	1.430	1.430	85,000	121,550	1.4300	1.107	1.076	1.107	1.107	1.107	109,784	1.1072	-0.69%
2018-05-03	1.440	1.400	1.440	1.400	1.440	21,000	29,440	1.4019	1.115	1.084	1.115	1.084	1.115	27,123	1.0854	-0.69%
2018-05-02	1.450	1.410	1.460	1.450	1.450	57,000	82,650	1.4500	1.123	1.092	1.130	1.123	1.123	73,620	1.1227	0.69%
2018-04-30	1.440	1.420	1.440	1.440	1.440	60,000	86,400	1.4400	1.115	1.099	1.115	1.115	1.115	77,495	1.1149	1.41%
2018-04-27	1.420	1.420	1.450	-	-	0	0	-	1.099	1.099	1.123	-	-	0	-	0.00%
2018-04-26	1.420	1.410	1.440	1.400	1.420	222,000	313,600	1.4126	1.099	1.092	1.115	1.084	1.099	286,731	1.0937	-1.39%
2018-04-25	1.440	1.390	1.440	1.390	1.440	23,000	32,170	1.3987	1.115	1.076	1.115	1.076	1.115	29,706	1.0829	4.35%
2018-04-24	1.380	1.380	1.390	1.370	1.370	10,000	13,700	1.3700	1.068	1.068	1.076	1.061	1.061	12,916	1.0607	2.22%
2018-04-23	1.350	1.350	1.370	1.350	1.400	136,000	185,300	1.3625	1.045	1.045	1.061	1.045	1.084	175,655	1.0549	-3.57%
2018-04-20	1.400	1.360	1.400	1.400	1.400	49,000	68,600	1.4000	1.084	1.053	1.084	1.084	1.084	63,288	1.0839	0.00%
2018-04-19	1.400	1.390	1.400	1.380	1.400	684,000	957,530	1.3999	1.084	1.076	1.084	1.068	1.084	883,442	1.0839	0.00%
2018-04-18	1.400	1.390	1.440	1.400	1.420	305,000	428,100	1.4036	1.084	1.076	1.115	1.084	1.099	393,933	1.0867	-2.10%
2018-04-17	1.430	1.410	1.440	-	-	0	0	-	1.107	1.092	1.115	-	-	0	-	0.00%
2018-04-16	1.430	1.410	1.430	-	-	0	0	-	1.107	1.092	1.107	-	-	0	-	-0.69%
2018-04-13	1.440	1.440	1.450	1.430	1.450	180,000	260,300	1.4461	1.115	1.115	1.123	1.107	1.123	232,485	1.1196	0.00%
2018-04-12	1.440	1.430	1.450	1.440	1.460	1,699,000	2,462,740	1.4495	1.115	1.107	1.123	1.115	1.130	2,194,398	1.1223	1.41%
2018-04-11	1.420	1.420	1.440	1.400	1.440	276,000	395,080	1.4314	1.099	1.099	1.115	1.084	1.115	356,477	1.1083	-2.07%
2018-04-10	1.450	1.440	1.450	1.440	1.460	1,907,000	2,764,990	1.4499	1.123	1.115	1.123	1.115	1.130	2,463,047	1.1226	0.69%
2018-04-09	1.440	1.420	1.450	1.430	1.440	137,000	196,400	1.4336	1.115	1.099	1.123	1.107	1.115	176,947	1.1099	-0.69%
2018-04-06	1.450	1.430	1.450	1.430	1.450	44,000	62,940	1.4305	1.123	1.107	1.123	1.107	1.123	56,830	1.1075	0.00%
2018-04-04	1.450	1.430	1.460	1.450	1.450	293,000	424,850	1.4500	1.123	1.107	1.130	1.123	1.123	378,434	1.1227	0.00%
2018-04-03	1.450	1.420	1.450	1.450	1.450	7,000	10,150	1.4500	1.123	1.099	1.123	1.123	1.123	9,041	1.1227	0.00%
2018-03-29	1.450	1.430	1.460	1.430	1.450	163,000	234,580	1.4391	1.123	1.107	1.130	1.107	1.123	210,528	1.1142	0.00%
2018-03-28	1.450	1.440	1.460	1.440	1.460	837,000	1,215,970	1.4528	1.123	1.115	1.130	1.115	1.130	1,081,054	1.1248	0.00%
2018-03-27	1.450	1.440	1.460	1.450	1.450	342,000	495,900	1.4500	1.123	1.115	1.130	1.123	1.123	441,721	1.1227	0.00%
2018-03-26	1.450	1.400	1.450	1.420	1.450	62,000	88,100	1.4210	1.123	1.084	1.123	1.099	1.123	80,078	1.1002	0.00%
2018-03-23	1.450	1.430	1.460	1.420	1.450	94,000	134,430	1.4301	1.123	1.107	1.130	1.099	1.123	121,409	1.1073	0.00%
2018-03-22	1.450	1.420	1.450	1.400	1.450	57,000	81,030	1.4216	1.123	1.099	1.123	1.084	1.123	73,620	1.1006	-0.68%
2018-03-21	1.460	1.380	1.460	1.460	1.460	4,000	5,840	1.4600	1.130	1.068	1.130	1.130	1.130	5,166	1.1304	1.39%
2018-03-20	1.440	1.400	1.440	1.440	1.450	469,000	679,980	1.4499	1.115	1.084	1.115	1.115	1.123	605,752	1.1225	-0.69%
2018-03-19	1.450	1.440	1.480	1.450	1.450	51,000	73,950	1.4500	1.123	1.115	1.146	1.123	1.123	65,871	1.1227	0.00%
2018-03-16	1.450	1.390	1.460	-	-	0	0	-	1.123	1.076	1.130	-	-	0	-	0.00%
2018-03-15	1.450	1.430	1.460	1.440	1.460	2,684,000	3,892,240	1.4502	1.123	1.107	1.130	1.115	1.130	3,466,607	1.1228	0.00%
2018-03-14	1.450	1.440	1.460	1.450	1.460	325,000	472,250	1.4531	1.123	1.115	1.130	1.123	1.130	419,764	1.1250	-0.68%
2018-03-13	1.460	1.440	1.460	1.440	1.470	253,000	367,640	1.4531	1.130	1.115	1.130	1.115	1.138	326,770	1.1251	0.00%
2018-03-12	1.460	1.430	1.460	1.430	1.460	222,000	321,020	1.4460	1.130	1.107	1.130	1.107	1.130	286,731	1.1196	0.69%
2018-03-09	1.450	1.430	1.460	1.450	1.460	277,000	402,040	1.4514	1.123	1.107	1.130	1.123	1.130	357,768	1.1237	0.00%
2018-03-08	1.450	1.440	1.470	1.430	1.450	42,000	60,500	1.4405	1.123	1.115	1.138	1.107	1.123	54,246	1.1153	0.00%
2018-03-07	1.450	1.440	1.460	1.450	1.460	258,000	374,500	1.4516	1.123	1.115	1.130	1.123	1.130	333,228	1.1239	0.00%
2018-03-06	1.450	1.440	1.460	1.430	1.500	328,000	472,540	1.4407	1.123	1.115	1.130	1.107	1.161	423,639	1.1154	0.00%
2018-03-05	1.450	1.440	1.470	1.450	1.470	60,000	88,000	1.4667	1.123	1.115	1.138	1.123	1.138	77,495	1.1356	0.00%
2018-03-02	1.450	1.440	1.460	1.440	1.480	725,000	1,051,270	1.4500	1.123	1.115	1.130	1.115	1.146	936,397	1.1227	-3.33%
2018-03-01	1.500	1.470	1.500	1.500	1.500	254,000	371,000	1.4606	1.161	1.138	1.161	1.161	1.161	328,062	1.1309	0.00%
2018-02-28	1.500	1.490	1.520	1.500	1.510	243,000	365,180	1.5028	1.161	1.154	1.177	1.161	1.169	313,854	1.1635	0.00%
2018-02-27	1.500	1.450	1.500	1.500	1.520	60,000	91,060	1.5177	1.161	1.123	1.161	1.161	1.177	77,495	1.1750	0.00%
2018-02-26	1.500	1.480	1.520	1.500	1.510	42,000	63,020	1.5005	1.161	1.146	1.177	1.161	1.169	54,246	1.1617	0.00%
2018-02-23	1.500	1.490	1.510	1.490	1.500	56,000	83,530	1.4916	1.161	1.154	1.169	1.154	1.161	72,329	1.1549	-0.66%
2018-02-22	1.510	1.480	1.520	1.500	1.520	73,000	110,350	1.5116	1.169	1.146	1.177	1.161	1.177	94,286	1.1704	0.67%
2018-02-21	1.500	1.470	1.550	1.490	1.560	176,000	264,010	1.5001	1.161	1.138	1.200	1.154	1.208	227,318	1.1614	0.67%
2018-02-20	1.490	1.480	1.500	1.490	1.530	50,000	75,400	1.5080	1.154	1.146	1.161	1.154	1.185	64,579	1.1676	0.00%
2018-02-15	1.490	1.490	1.500	1.480	1.510	33,000	49,340	1.4952	1.154	1.154	1.161	1.146	1.169	42,622	1.1576	-0.67%
2018-02-14	1.500	1.490	1.510	1.500	1.510	203,000	304,660	1.5008	1.161	1.154	1.169	1.161	1.169	262,191	1.1620	-2.60%
2018-02-13	1.540	1.490	1.540	1.500	1.540	154,000	231,310	1.5020	1.192	1.154	1.192	1.161	1.192	198,904	1.1629	0.00%
2018-02-12	1.540	1.460	1.540	1.500	1.540	132,000	199,400	1.5106	1.192	1.130	1.192	1.161	1.192	170,489	1.1696	4.05%
2018-02-09	1.480	1.440	1.490	1.420	1.480	120,000	171,900	1.4325	1.146	1.115	1.154	1.099	1.146	154,990	1.1091	-1.99%
2018-02-08	1.510	1.470	1.510	-	-	0	0	-	1.169	1.138	1.169	-	-	0	-	0.00%
2018-02-07	1.510	1.450	1.520	1.500	1.510	103,000	154,510	1.5001	1.169	1.123	1.177	1.161	1.169	133,033	1.1614	-1.95%
2018-02-06	1.540	1.460	1.550	1.430	1.540	41,000	58,940	1.4376	1.192	1.130	1.200	1.107	1.192	52,955	1.1130	-0.65%
2018-02-05	1.550	1.550	1.610	1.550	1.550	12,000	18,600	1.5500	1.200	1.200	1.247	1.200	1.200	15,499	1.2001	0.00%
2018-02-02	1.550	1.550	1.590	-	-	0	0	-	1.200	1.200	1.231	-	-	0	-	0.00%
2018-02-01	1.550	1.550	1.580	1.550	1.550	1,000	1,550	1.5500	1.200	1.200	1.223	1.200	1.200	1,292	1.2001	0.00%
2018-01-31	1.550	1.550	1.580	1.550	1.580	34,000	53,510	1.5738	1.200	1.200	1.223	1.200	1.223	43,914	1.2185	-1.90%
2018-01-30	1.580	1.580	1.630	1.560	1.560	20,000	31,200	1.5600	1.223	1.223	1.262	1.208	1.208	25,832	1.2078	-1.25%
2018-01-29	1.600	1.600	1.640	1.600	1.650	218,000	358,700	1.6454	1.239	1.239	1.270	1.239	1.278	281,565	1.2740	-2.44%
2018-01-26	1.640	1.620	1.640	1.610	1.640	76,000	123,440	1.6242	1.270	1.254	1.270	1.247	1.270	98,160	1.2575	1.86%
2018-01-25	1.610	1.610	1.630	1.580	1.640	60,000	96,150	1.6025	1.247	1.247	1.262	1.223	1.270	77,495	1.2407	-0.62%
2018-01-24	1.620	1.590	1.620	1.560	1.660	130,000	207,960	1.5997	1.254	1.231	1.254	1.208	1.285	167,906	1.2386	1.25%
2018-01-23	1.600	1.580	1.620	-	-	0	0	-	1.239	1.223	1.254	-	-	0	-	0.00%
2018-01-22	1.600	1.580	1.620	1.600	1.640	122,000	195,390	1.6016	1.239	1.223	1.254	1.239	1.270	157,573	1.2400	-2.44%
2018-01-19	1.640	1.600	1.640	1.620	1.640	132,000	215,400	1.6318	1.270	1.239	1.270	1.254	1.270	170,489	1.2634	0.00%
2018-01-18	1.640	1.600	1.640	1.600	1.650	258,000	425,270	1.6483	1.270	1.239	1.270	1.239	1.278	333,228	1.2762	0.61%
2018-01-17	1.630	1.570	1.630	1.570	1.630	563,000	899,090	1.5970	1.262	1.216	1.262	1.216	1.262	727,161	1.2364	2.52%
2018-01-16	1.590	1.590	1.600	1.590	1.600	16,000	25,520	1.5950	1.231	1.231	1.239	1.231	1.239	20,665	1.2349	-0.62%
2018-01-15	1.600	1.590	1.620	1.600	1.600	150,000	240,000	1.6000	1.239	1.231	1.254	1.239	1.239	193,737	1.2388	0.00%
2018-01-12	1.600	1.590	1.620	1.600	1.600	381,000	609,600	1.6000	1.239	1.231	1.254	1.239	1.239	492,093	1.2388	0.00%
2018-01-11	1.600	1.600	1.610	1.600	1.620	577,000	925,260	1.6036	1.239	1.239	1.247	1.239	1.254	745,243	1.2416	-1.23%
2018-01-10	1.620	1.600	1.650	1.590	1.620	430,000	689,040	1.6024	1.254	1.239	1.278	1.231	1.254	555,380	1.2407	0.00%
2018-01-09	1.620	1.610	1.660	1.620	1.660	246,000	406,100	1.6508	1.254	1.247	1.285	1.254	1.285	317,729	1.2781	-3.57%
2018-01-08	1.680	1.640	1.710	1.680	1.680	44,000	73,920	1.6800	1.301	1.270	1.324	1.301	1.301	56,830	1.3007	0.00%
2018-01-05	1.680	1.670	1.690	1.640	1.690	82,000	137,830	1.6809	1.301	1.293	1.308	1.270	1.308	105,910	1.3014	-0.59%
2018-01-04	1.690	1.690	1.720	1.690	1.730	233,000	398,590	1.7107	1.308	1.308	1.332	1.308	1.339	300,939	1.3245	0.00%
2018-01-03	1.690	1.680	1.710	1.630	1.730	318,000	537,590	1.6905	1.308	1.301	1.324	1.262	1.339	410,723	1.3089	0.60%
2018-01-02	1.680	1.650	1.700	1.640	1.830	434,000	763,160	1.7584	1.301	1.278	1.316	1.270	1.417	560,547	1.3615	-3.45%
2017-12-29	1.740	1.710	1.750	1.700	1.870	121,000	210,190	1.7371	1.347	1.324	1.355	1.316	1.448	156,281	1.3449	0.00%
2017-12-28	1.740	1.700	1.740	1.550	1.790	1,250,000	2,109,230	1.6874	1.347	1.316	1.347	1.200	1.386	1,614,478	1.3064	20.00%
2017-12-27	1.450	1.450	1.470	1.400	1.490	70,000	101,580	1.4511	1.123	1.123	1.138	1.084	1.154	90,411	1.1235	-2.68%
2017-12-22	1.490	1.460	1.490	1.480	1.500	32,000	47,600	1.4875	1.154	1.130	1.154	1.146	1.161	41,331	1.1517	0.00%
2017-12-21	1.490	1.490	1.500	-	-	0	0	-	1.154	1.154	1.161	-	-	0	-	2.76%
2017-12-20	1.450	1.400	1.490	-	-	0	0	-	1.123	1.084	1.154	-	-	0	-	0.00%
2017-12-19	1.450	1.400	1.470	-	-	0	0	-	1.123	1.084	1.138	-	-	0	-	0.00%
2017-12-18	1.450	1.410	1.480	-	-	0	0	-	1.123	1.092	1.146	-	-	0	-	0.00%
2017-12-15	1.450	1.440	1.490	-	-	0	0	-	1.123	1.115	1.154	-	-	0	-	0.00%
2017-12-14	1.450	1.450	1.470	1.410	1.470	6,000	8,580	1.4300	1.123	1.123	1.138	1.092	1.138	7,749	1.1072	-1.36%
2017-12-13	1.470	1.460	1.470	1.460	1.470	18,000	26,380	1.4656	1.138	1.130	1.138	1.130	1.138	23,248	1.1347	0.00%
2017-12-12	1.470	1.440	1.470	-	-	0	0	-	1.138	1.115	1.138	-	-	0	-	0.00%
2017-12-11	1.470	1.430	1.480	1.440	1.500	85,000	125,190	1.4728	1.138	1.107	1.146	1.115	1.161	109,784	1.1403	0.68%
2017-12-08	1.460	1.460	1.540	1.440	1.540	28,000	40,420	1.4436	1.130	1.130	1.192	1.115	1.192	36,164	1.1177	-2.67%
2017-12-07	1.500	1.440	1.500	1.430	1.500	7,000	10,150	1.4500	1.161	1.115	1.161	1.107	1.161	9,041	1.1227	0.00%
2017-12-06	1.500	1.460	1.500	1.500	1.530	30,000	45,340	1.5113	1.161	1.130	1.161	1.161	1.185	38,747	1.1701	-3.23%
2017-12-05	1.550	1.550	1.580	1.530	1.550	16,000	24,600	1.5375	1.200	1.200	1.223	1.185	1.200	20,665	1.1904	-0.64%
2017-12-04	1.560	1.560	1.600	1.560	1.560	27,000	42,120	1.5600	1.208	1.208	1.239	1.208	1.208	34,873	1.2078	2.63%
2017-12-01	1.520	1.480	1.570	-	-	0	0	-	1.177	1.146	1.216	-	-	0	-	0.00%
2017-11-30	1.520	1.520	1.570	1.520	1.550	6,000	9,150	1.5250	1.177	1.177	1.216	1.177	1.200	7,749	1.1807	-1.30%
2017-11-29	1.540	1.520	1.550	1.520	1.540	35,000	53,300	1.5229	1.192	1.177	1.200	1.177	1.192	45,205	1.1791	-0.65%
2017-11-28	1.550	1.520	1.550	1.580	1.600	31,000	49,550	1.5984	1.200	1.177	1.200	1.223	1.239	40,039	1.2375	0.65%
2017-11-27	1.540	1.500	1.580	-	-	0	0	-	1.192	1.161	1.223	-	-	0	-	0.00%
2017-11-24	1.540	1.520	1.600	1.530	1.540	7,000	10,750	1.5357	1.192	1.177	1.239	1.185	1.192	9,041	1.1890	-0.65%
2017-11-23	1.550	1.540	1.600	1.540	1.610	530,000	821,540	1.5501	1.200	1.192	1.239	1.192	1.247	684,539	1.2001	-3.73%
2017-11-22	1.610	1.540	1.610	-	-	0	0	-	1.247	1.192	1.247	-	-	0	-	-0.62%
2017-11-21	1.620	1.540	1.650	1.620	1.620	68,000	110,160	1.6200	1.254	1.192	1.278	1.254	1.254	87,828	1.2543	-0.61%
2017-11-20	1.630	1.620	1.630	1.600	1.630	347,000	558,060	1.6082	1.262	1.254	1.262	1.239	1.262	448,179	1.2452	1.87%
2017-11-17	1.600	1.550	1.600	-	-	0	0	-	1.239	1.200	1.239	-	-	0	-	-0.62%
2017-11-16	1.610	1.560	1.690	-	-	0	0	-	1.247	1.208	1.308	-	-	0	-	0.00%
2017-11-15	1.610	1.530	1.610	1.500	1.620	241,000	376,720	1.5632	1.247	1.185	1.247	1.161	1.254	311,271	1.2103	5.23%
2017-11-14	1.530	1.510	1.620	1.530	1.560	128,000	197,280	1.5413	1.185	1.169	1.254	1.185	1.208	165,323	1.1933	-1.92%
2017-11-13	1.560	1.560	1.610	1.530	1.610	60,000	93,120	1.5520	1.208	1.208	1.247	1.185	1.247	77,495	1.2016	-4.29%
2017-11-10	1.630	1.530	1.640	-	-	0	0	-	1.262	1.185	1.270	-	-	0	-	0.00%
2017-11-09	1.630	1.630	1.710	-	-	0	0	-	1.262	1.262	1.324	-	-	0	-	0.00%
2017-11-08	1.630	1.630	1.660	-	-	0	0	-	1.262	1.262	1.285	-	-	0	-	0.62%
2017-11-07	1.620	1.560	1.710	1.620	1.620	33,000	53,460	1.6200	1.254	1.208	1.324	1.254	1.254	42,622	1.2543	2.53%
2017-11-06	1.580	1.570	1.630	-	-	0	0	-	1.223	1.216	1.262	-	-	0	-	0.00%
2017-11-03	1.580	1.580	1.620	1.530	1.570	6,000	9,260	1.5433	1.223	1.223	1.254	1.185	1.216	7,749	1.1949	-2.47%
2017-11-02	1.620	1.470	1.630	1.620	1.620	7,000	11,340	1.6200	1.254	1.138	1.262	1.254	1.254	9,041	1.2543	-0.61%
2017-11-01	1.630	1.600	1.630	-	-	0	0	-	1.262	1.239	1.262	-	-	0	-	-0.61%
2017-10-31	1.640	1.550	1.650	1.640	1.640	10,000	16,400	1.6400	1.270	1.200	1.278	1.270	1.270	12,916	1.2698	-0.61%
2017-10-30	1.650	1.560	1.650	-	-	0	0	-	1.278	1.208	1.278	-	-	0	-	0.00%
2017-10-27	1.650	1.620	1.670	-	-	0	0	-	1.278	1.254	1.293	-	-	0	-	0.00%
2017-10-26	1.650	1.620	1.650	1.650	1.650	7,000	11,550	1.6500	1.278	1.254	1.278	1.278	1.278	9,041	1.2775	0.00%
2017-10-25	1.650	1.600	1.650	-	-	0	0	-	1.278	1.239	1.278	-	-	0	-	0.00%
2017-10-24	1.650	1.600	1.650	1.650	1.650	5,000	8,250	1.6500	1.278	1.239	1.278	1.278	1.278	6,458	1.2775	0.00%
2017-10-23	1.650	1.640	1.650	-	-	0	0	-	1.278	1.270	1.278	-	-	0	-	0.00%
2017-10-20	1.650	1.630	1.650	1.640	1.650	30,000	49,380	1.6460	1.278	1.262	1.278	1.270	1.278	38,747	1.2744	0.00%
2017-10-19	1.650	1.610	1.670	-	-	0	0	-	1.278	1.247	1.293	-	-	0	-	0.00%
2017-10-18	1.650	1.630	1.670	-	-	0	0	-	1.278	1.262	1.293	-	-	0	-	0.00%
2017-10-17	1.650	1.650	1.710	-	-	0	0	-	1.278	1.278	1.324	-	-	0	-	0.00%
2017-10-16	1.650	1.650	1.660	1.650	1.650	307,000	506,550	1.6500	1.278	1.278	1.285	1.278	1.278	396,516	1.2775	0.61%
2017-10-13	1.640	1.640	1.660	1.640	1.640	2,000	3,280	1.6400	1.270	1.270	1.285	1.270	1.270	2,583	1.2698	-0.61%
2017-10-12	1.650	1.630	1.660	1.620	1.650	37,000	60,750	1.6419	1.278	1.262	1.285	1.254	1.278	47,789	1.2712	2.48%
2017-10-11	1.610	1.600	1.620	-	-	0	0	-	1.247	1.239	1.254	-	-	0	-	0.00%
2017-10-10	1.610	1.610	1.650	-	-	0	0	-	1.247	1.247	1.278	-	-	0	-	0.62%
2017-10-09	1.600	1.600	1.660	1.600	1.610	40,000	64,100	1.6025	1.239	1.239	1.285	1.239	1.247	51,663	1.2407	-3.03%
2017-10-06	1.650	1.630	1.680	1.630	1.650	48,000	78,960	1.6450	1.278	1.262	1.301	1.262	1.278	61,996	1.2736	0.00%
2017-10-04	1.650	1.630	1.670	-	-	0	0	-	1.278	1.262	1.293	-	-	0	-	0.00%
2017-10-03	1.650	1.630	1.660	1.650	1.680	164,000	272,960	1.6644	1.278	1.262	1.285	1.278	1.301	211,819	1.2886	3.12%
2017-09-29	1.600	1.550	1.650	-	-	0	0	-	1.239	1.200	1.278	-	-	0	-	0.00%
2017-09-28	1.600	1.560	1.610	-	-	0	0	-	1.239	1.208	1.247	-	-	0	-	0.00%
2017-09-27	1.600	1.600	1.630	-	-	0	0	-	1.239	1.239	1.262	-	-	0	-	0.00%
2017-09-26	1.600	1.600	1.670	-	-	0	0	-	1.239	1.239	1.293	-	-	0	-	0.63%
2017-09-25	1.590	1.590	1.660	1.590	1.630	61,000	99,110	1.6248	1.231	1.231	1.285	1.231	1.262	78,787	1.2580	-2.45%
2017-09-22	1.630	1.630	1.640	1.620	1.670	131,000	216,700	1.6542	1.262	1.262	1.270	1.254	1.293	169,197	1.2808	1.87%
2017-09-21	1.600	1.600	1.640	-	-	0	0	-	1.239	1.239	1.270	-	-	0	-	0.00%
2017-09-20	1.600	1.600	1.650	-	-	0	0	-	1.239	1.239	1.278	-	-	0	-	0.00%
2017-09-19	1.600	1.600	1.650	1.590	1.600	45,000	71,660	1.5924	1.239	1.239	1.278	1.231	1.239	58,121	1.2329	0.00%
2017-09-18	1.600	1.600	1.660	1.600	1.610	7,000	11,220	1.6029	1.239	1.239	1.285	1.239	1.247	9,041	1.2410	-1.84%
2017-09-15	1.630	1.550	1.630	-	-	0	0	-	1.262	1.200	1.262	-	-	0	-	-0.61%
2017-09-14	1.640	1.520	1.640	-	-	0	0	-	1.270	1.177	1.270	-	-	0	-	-0.61%
2017-09-13	1.650	1.420	1.650	-	-	0	0	-	1.278	1.099	1.278	-	-	0	-	0.00%
2017-09-12	1.650	1.560	1.650	1.650	1.650	73,000	120,450	1.6500	1.278	1.208	1.278	1.278	1.278	94,286	1.2775	0.00%
2017-09-11	1.650	1.590	1.650	1.650	1.680	41,000	67,890	1.6559	1.278	1.231	1.278	1.278	1.301	52,955	1.2820	0.00%
2017-09-08	1.650	1.640	1.750	1.640	1.670	665,000	1,093,870	1.6449	1.278	1.270	1.355	1.270	1.293	858,902	1.2736	0.61%
2017-09-07	1.640	1.540	1.640	1.640	1.640	43,000	70,820	1.6470	1.270	1.192	1.270	1.270	1.270	55,538	1.2752	0.00%
2017-09-06	1.640	1.510	1.650	-	-	0	0	-	1.270	1.169	1.278	-	-	0	-	0.00%
2017-09-05	1.640	1.420	1.640	-	-	0	0	-	1.270	1.099	1.270	-	-	0	-	-0.61%
2017-09-04	1.650	1.440	1.650	1.650	1.650	46,000	75,900	1.6500	1.278	1.115	1.278	1.278	1.278	59,413	1.2775	0.00%
2017-09-01	1.650	1.480	1.840	1.640	1.650	547,000	902,040	1.6491	1.278	1.146	1.425	1.270	1.278	706,495	1.2768	0.61%
2017-08-31	1.640	1.460	1.640	-	-	0	0	-	1.270	1.130	1.270	-	-	0	-	-0.61%
2017-08-30	1.650	1.550	1.650	-	-	0	0	-	1.278	1.200	1.278	-	-	0	-	0.00%
2017-08-29	1.650	1.560	1.670	1.610	1.650	154,000	249,940	1.6230	1.278	1.208	1.293	1.247	1.278	198,904	1.2566	1.23%
2017-08-28	1.630	1.600	1.650	1.630	1.630	1,000	1,630	1.6300	1.262	1.239	1.278	1.262	1.262	1,292	1.2620	2.52%
2017-08-25	1.590	1.590	1.620	-	-	0	0	-	1.231	1.231	1.254	-	-	0	-	1.27%
2017-08-24	1.570	1.550	1.600	1.570	1.620	1,673,000	2,676,480	1.5998	1.216	1.200	1.239	1.216	1.254	2,160,817	1.2386	-1.87%
2017-08-22	1.600	1.590	1.620	1.580	1.620	375,000	597,430	1.5931	1.239	1.231	1.254	1.223	1.254	484,343	1.2335	-2.44%
2017-08-21	1.640	1.570	1.650	-	-	0	0	-	1.270	1.216	1.278	-	-	0	-	0.00%
2017-08-18	1.640	1.580	1.640	1.600	1.600	7,000	11,200	1.6000	1.270	1.223	1.270	1.239	1.239	9,041	1.2388	0.00%
2017-08-17	1.640	1.510	1.650	-	-	0	0	-	1.270	1.169	1.278	-	-	0	-	0.00%
2017-08-16	1.640	1.610	1.670	-	-	0	0	-	1.270	1.247	1.293	-	-	0	-	0.00%
2017-08-15	1.640	1.600	1.730	-	-	0	0	-	1.270	1.239	1.339	-	-	0	-	0.00%
2017-08-14	1.640	1.590	1.650	1.640	1.640	50,000	82,000	1.6400	1.270	1.231	1.278	1.270	1.270	64,579	1.2698	-0.61%
2017-08-11	1.650	1.590	1.660	1.580	1.650	74,000	121,630	1.6436	1.278	1.231	1.285	1.223	1.278	95,577	1.2726	0.00%
2017-08-10	1.650	1.580	1.650	1.650	1.670	144,000	237,840	1.6517	1.278	1.223	1.278	1.278	1.293	185,988	1.2788	1.85%
2017-08-09	1.620	1.610	1.860	1.620	1.620	2,000	3,240	1.6200	1.254	1.247	1.440	1.254	1.254	2,583	1.2543	0.62%
2017-08-08	1.610	1.610	1.620	1.600	1.630	16,000	25,750	1.6094	1.247	1.247	1.254	1.239	1.262	20,665	1.2460	0.62%
2017-08-07	1.600	1.600	1.870	1.600	1.600	6,000	9,600	1.6000	1.239	1.239	1.448	1.239	1.239	7,749	1.2388	0.00%
2017-08-04	1.600	1.600	1.670	1.590	1.590	55,000	89,250	1.6227	1.239	1.239	1.293	1.231	1.231	71,037	1.2564	-2.44%
2017-08-03	1.640	1.590	1.770	-	-	0	0	-	1.270	1.231	1.370	-	-	0	-	0.00%
2017-08-02	1.640	1.640	1.700	1.600	1.650	123,000	202,620	1.6473	1.270	1.270	1.316	1.239	1.278	158,865	1.2754	-0.61%
2017-08-01	1.650	1.600	1.650	1.650	1.650	20,000	33,000	1.6500	1.278	1.239	1.278	1.278	1.278	25,832	1.2775	3.12%
2017-07-31	1.600	1.600	1.650	-	-	0	0	-	1.239	1.239	1.278	-	-	0	-	0.00%
2017-07-28	1.600	1.600	1.650	1.580	1.590	25,000	39,960	1.5984	1.239	1.239	1.278	1.223	1.231	32,290	1.2376	-3.03%
2017-07-27	1.650	1.600	1.720	1.650	1.650	50,000	82,500	1.6500	1.278	1.239	1.332	1.278	1.278	64,579	1.2775	-0.60%
2017-07-26	1.660	1.600	1.670	-	-	0	0	-	1.285	1.239	1.293	-	-	0	-	0.00%
2017-07-25	1.660	1.590	1.680	-	-	0	0	-	1.285	1.231	1.301	-	-	0	-	0.00%
2017-07-24	1.660	1.630	1.660	1.650	1.660	182,000	301,300	1.6555	1.285	1.262	1.285	1.278	1.285	235,068	1.2818	1.22%
2017-07-21	1.640	1.640	1.650	1.640	1.640	10,000	16,400	1.6400	1.270	1.270	1.278	1.270	1.270	12,916	1.2698	0.00%
2017-07-20	1.640	1.590	1.640	1.640	1.640	6,000	9,840	1.6400	1.270	1.231	1.270	1.270	1.270	7,749	1.2698	-1.20%
2017-07-19	1.660	1.620	1.660	1.650	1.670	654,000	1,079,550	1.6507	1.285	1.254	1.285	1.278	1.293	844,695	1.2780	0.61%
2017-07-18	1.650	1.580	1.680	1.650	1.650	118,000	194,700	1.6500	1.278	1.223	1.301	1.278	1.278	152,407	1.2775	0.61%
2017-07-17	1.640	1.580	1.650	-	-	0	0	-	1.270	1.223	1.278	-	-	0	-	0.00%
2017-07-14	1.640	1.590	1.650	-	-	0	0	-	1.270	1.231	1.278	-	-	0	-	0.00%
2017-07-13	1.640	1.500	1.650	-	-	0	0	-	1.270	1.161	1.278	-	-	0	-	0.00%
2017-07-12	1.640	1.550	1.650	-	-	0	0	-	1.270	1.200	1.278	-	-	0	-	0.00%
2017-07-11	1.640	1.570	1.640	-	-	0	0	-	1.270	1.216	1.270	-	-	0	-	0.00%
2017-07-10	1.640	1.570	1.640	-	-	0	0	-	1.270	1.216	1.270	-	-	0	-	0.00%
2017-07-07	1.640	1.530	1.640	-	-	0	0	-	1.270	1.185	1.270	-	-	0	-	-0.61%
2017-07-06	1.650	1.590	1.650	-	-	0	0	-	1.278	1.231	1.278	-	-	0	-	0.00%
2017-07-05	1.650	1.600	1.660	1.580	1.650	264,000	431,160	1.6332	1.278	1.239	1.285	1.223	1.278	340,978	1.2645	0.00%
2017-07-04	1.650	1.580	1.650	-	-	0	0	-	1.278	1.223	1.278	-	-	0	-	0.00%
2017-07-03	1.650	1.580	1.650	1.620	1.650	94,000	154,670	1.6454	1.278	1.223	1.278	1.254	1.278	121,409	1.2740	0.61%
2017-06-30	1.640	1.550	1.640	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	-0.61%
2017-06-29	1.650	1.490	1.650	-	-	0	0	-	1.278	1.154	1.278	-	-	0	-	0.00%
2017-06-28	1.650	1.550	1.650	1.640	1.650	28,000	46,020	1.6436	1.278	1.200	1.278	1.270	1.278	36,164	1.2725	0.00%
2017-06-27	1.650	1.560	1.650	-	-	0	0	-	1.278	1.208	1.278	-	-	0	-	0.00%
2017-06-26	1.650	1.560	1.650	1.510	1.650	56,000	87,720	1.5664	1.278	1.208	1.278	1.169	1.278	72,329	1.2128	1.85%
2017-06-23	1.620	1.480	1.620	1.610	1.620	22,000	35,520	1.6145	1.254	1.146	1.254	1.247	1.254	28,415	1.2501	0.00%
2017-06-22	1.620	1.580	1.630	1.580	1.620	53,000	83,840	1.5819	1.254	1.223	1.262	1.223	1.254	68,454	1.2248	0.00%
2017-06-21	1.620	1.580	1.620	-	-	0	0	-	1.254	1.223	1.254	-	-	0	-	-0.61%
2017-06-20	1.630	1.580	1.630	-	-	0	0	-	1.262	1.223	1.262	-	-	0	-	0.00%
2017-06-19	1.630	1.580	1.630	1.630	1.630	1,000	1,630	1.6300	1.262	1.223	1.262	1.262	1.262	1,292	1.2620	1.24%
2017-06-16	1.610	1.580	1.650	-	-	0	0	-	1.247	1.223	1.278	-	-	0	-	0.00%
2017-06-15	1.610	1.580	1.610	1.610	1.610	5,000	8,050	1.6100	1.247	1.223	1.247	1.247	1.247	6,458	1.2465	1.26%
2017-06-14	1.590	1.590	1.650	1.580	1.590	10,000	15,880	1.5880	1.231	1.231	1.278	1.223	1.231	12,916	1.2295	-3.64%
2017-06-13	1.650	1.600	1.650	1.580	1.650	230,000	372,170	1.6181	1.278	1.239	1.278	1.223	1.278	297,064	1.2528	3.12%
2017-06-12	1.600	1.570	1.600	-	-	0	0	-	1.239	1.216	1.239	-	-	0	-	-0.62%
2017-06-09	1.610	1.580	1.610	-	-	0	0	-	1.247	1.223	1.247	-	-	0	-	0.00%
2017-06-08	1.610	1.580	1.610	1.610	1.620	32,000	51,580	1.6119	1.247	1.223	1.247	1.247	1.254	41,331	1.2480	-2.42%
2017-06-07	1.650	1.580	1.650	1.580	1.650	41,000	64,850	1.5817	1.278	1.223	1.278	1.223	1.278	52,955	1.2246	-0.60%
2017-06-06	1.660	1.580	1.660	-	-	0	0	-	1.285	1.223	1.285	-	-	0	-	0.00%
2017-06-05	1.660	1.550	1.660	1.660	1.660	5,000	8,300	1.6600	1.285	1.200	1.285	1.285	1.285	6,458	1.2852	4.40%
2017-06-02	1.590	1.570	1.590	1.600	1.600	40,000	64,000	1.6000	1.231	1.216	1.231	1.239	1.239	51,663	1.2388	-0.75%
2017-06-01	1.602	1.550	1.680	-	-	0	0	-	1.240	1.200	1.301	-	-	0	-	0.00%
2017-05-31	1.602	1.600	1.670	-	-	0	0	-	1.240	1.239	1.293	-	-	0	-	0.00%
2017-05-29	1.670	1.670	1.730	-	-	0	0	-	1.240	1.240	1.285	-	-	0	-	1.83%
2017-05-26	1.640	1.610	1.740	-	-	0	0	-	1.218	1.196	1.292	-	-	0	-	0.00%
2017-05-25	1.640	1.640	1.700	1.590	1.660	59,000	96,970	1.6436	1.218	1.218	1.263	1.181	1.233	79,438	1.2207	2.50%
2017-05-24	1.600	1.600	1.690	-	-	0	0	-	1.188	1.188	1.255	-	-	0	-	0.00%
2017-05-23	1.600	1.600	1.640	1.600	1.630	118,000	189,780	1.6083	1.188	1.188	1.218	1.188	1.211	158,876	1.1945	-8.05%
2017-05-22	1.740	1.590	1.740	1.570	1.750	4,000	6,460	1.6150	1.292	1.181	1.292	1.166	1.300	5,386	1.1995	4.82%
2017-05-19	1.660	1.560	1.660	-	-	0	0	-	1.233	1.159	1.233	-	-	0	-	-0.60%
2017-05-18	1.670	1.640	1.680	-	-	0	0	-	1.240	1.218	1.248	-	-	0	-	0.00%
2017-05-17	1.670	1.650	1.700	-	-	0	0	-	1.240	1.225	1.263	-	-	0	-	0.00%
2017-05-16	1.670	1.670	1.740	1.640	1.640	1,000	1,640	1.6400	1.240	1.240	1.292	1.218	1.218	1,346	1.2181	-4.02%
2017-05-15	1.740	1.640	1.740	-	-	0	0	-	1.292	1.218	1.292	-	-	0	-	0.00%
2017-05-12	1.740	1.610	1.740	-	-	0	0	-	1.292	1.196	1.292	-	-	0	-	0.00%
2017-05-11	1.740	1.630	1.750	-	-	0	0	-	1.292	1.211	1.300	-	-	0	-	0.00%
2017-05-10	1.740	1.620	1.740	-	-	0	0	-	1.292	1.203	1.292	-	-	0	-	-0.57%
2017-05-09	1.750	1.610	1.750	-	-	0	0	-	1.300	1.196	1.300	-	-	0	-	0.00%
2017-05-08	1.750	1.620	1.750	-	-	0	0	-	1.300	1.203	1.300	-	-	0	-	0.00%
2017-05-05	1.750	1.630	1.750	-	-	0	0	-	1.300	1.211	1.300	-	-	0	-	0.00%
2017-05-04	1.750	1.640	1.750	1.740	1.750	171,000	299,050	1.7488	1.300	1.218	1.300	1.292	1.300	230,235	1.2989	0.57%
2017-05-02	1.740	1.570	1.740	-	-	0	0	-	1.292	1.166	1.292	-	-	0	-	-0.57%
2017-04-28	1.750	1.660	1.750	-	-	0	0	-	1.300	1.233	1.300	-	-	0	-	0.00%
2017-04-27	1.750	1.630	1.750	-	-	0	0	-	1.300	1.211	1.300	-	-	0	-	0.00%
2017-04-26	1.750	1.620	1.750	-	-	0	0	-	1.300	1.203	1.300	-	-	0	-	0.00%
2017-04-25	1.750	1.620	1.750	-	-	0	0	-	1.300	1.203	1.300	-	-	0	-	0.00%
2017-04-24	1.750	1.610	1.750	-	-	0	0	-	1.300	1.196	1.300	-	-	0	-	0.00%
2017-04-21	1.750	1.570	1.750	-	-	0	0	-	1.300	1.166	1.300	-	-	0	-	-0.57%
2017-04-20	1.760	1.620	1.760	-	-	0	0	-	1.307	1.203	1.307	-	-	0	-	0.00%
2017-04-19	1.760	1.600	1.760	-	-	0	0	-	1.307	1.188	1.307	-	-	0	-	-0.56%
2017-04-18	1.770	1.660	1.770	-	-	0	0	-	1.315	1.233	1.315	-	-	0	-	-0.56%
2017-04-13	1.780	1.650	1.780	-	-	0	0	-	1.322	1.225	1.322	-	-	0	-	0.00%
2017-04-12	1.780	1.670	1.780	1.770	1.790	476,000	847,160	1.7797	1.322	1.240	1.322	1.315	1.329	640,889	1.3219	3.49%
2017-04-11	1.720	1.720	1.780	1.720	1.730	111,000	190,980	1.7205	1.277	1.277	1.322	1.277	1.285	149,451	1.2779	0.00%
2017-04-10	1.720	1.620	1.720	-	-	0	0	-	1.277	1.203	1.277	-	-	0	-	0.00%
2017-04-07	1.720	1.630	1.720	-	-	0	0	-	1.277	1.211	1.277	-	-	0	-	0.00%
2017-04-06	1.720	1.640	1.720	1.720	1.720	19,000	32,680	1.7200	1.277	1.218	1.277	1.277	1.277	25,582	1.2775	0.00%
2017-04-05	1.720	1.660	1.720	-	-	0	0	-	1.277	1.233	1.277	-	-	0	-	0.00%
2017-04-03	1.720	1.640	1.720	-	-	0	0	-	1.277	1.218	1.277	-	-	0	-	0.00%
2017-03-31	1.720	1.630	1.720	-	-	0	0	-	1.277	1.211	1.277	-	-	0	-	-0.58%
2017-03-30	1.730	1.600	1.730	-	-	0	0	-	1.285	1.188	1.285	-	-	0	-	-1.14%
2017-03-29	1.750	1.650	1.750	-	-	0	0	-	1.300	1.225	1.300	-	-	0	-	0.00%
2017-03-28	1.750	1.660	1.750	1.620	1.760	31,000	51,660	1.6665	1.300	1.233	1.300	1.203	1.307	41,739	1.2377	-0.57%
2017-03-27	1.760	1.680	1.760	-	-	0	0	-	1.307	1.248	1.307	-	-	0	-	-0.56%
2017-03-24	1.770	1.610	1.770	-	-	0	0	-	1.315	1.196	1.315	-	-	0	-	0.00%
2017-03-23	1.770	1.730	1.770	1.760	1.780	8,000	14,110	1.7638	1.315	1.285	1.315	1.307	1.322	10,771	1.3100	2.91%
2017-03-22	1.720	1.700	1.760	1.700	1.750	101,000	173,390	1.7167	1.277	1.263	1.307	1.263	1.300	135,987	1.2750	-3.37%
2017-03-21	1.780	1.720	1.790	-	-	0	0	-	1.322	1.277	1.329	-	-	0	-	0.00%
2017-03-20	1.780	1.710	1.780	-	-	0	0	-	1.322	1.270	1.322	-	-	0	-	-0.56%
2017-03-17	1.790	1.720	1.800	-	-	0	0	-	1.329	1.277	1.337	-	-	0	-	0.00%
2017-03-16	1.790	1.720	1.790	1.700	1.790	152,000	258,490	1.7006	1.329	1.277	1.329	1.263	1.329	204,654	1.2631	5.29%
2017-03-15	1.700	1.700	1.800	1.700	1.700	20,000	34,000	1.7000	1.263	1.263	1.337	1.263	1.263	26,928	1.2626	-0.58%
2017-03-14	1.710	1.700	1.760	1.710	1.710	141,000	241,110	1.7100	1.270	1.263	1.307	1.270	1.270	189,843	1.2700	-3.93%
2017-03-13	1.780	1.710	1.780	-	-	0	0	-	1.322	1.270	1.322	-	-	0	-	0.00%
2017-03-10	1.780	1.770	1.800	1.700	1.860	173,000	305,040	1.7632	1.322	1.315	1.337	1.263	1.381	232,928	1.3096	1.14%
2017-03-09	1.760	1.700	1.760	1.760	1.760	9,000	15,840	1.7600	1.307	1.263	1.307	1.307	1.307	12,118	1.3072	-0.56%
2017-03-08	1.770	1.710	1.770	1.700	1.770	4,000	6,870	1.7175	1.315	1.270	1.315	1.263	1.315	5,386	1.2756	0.00%
2017-03-07	1.770	1.720	1.770	1.770	1.770	9,000	15,930	1.7700	1.315	1.277	1.315	1.315	1.315	12,118	1.3146	-0.56%
2017-03-06	1.780	1.710	1.780	-	-	0	0	-	1.322	1.270	1.322	-	-	0	-	-0.56%
2017-03-03	1.790	1.790	1.800	1.750	1.750	59,000	103,250	1.7500	1.329	1.329	1.337	1.300	1.300	79,438	1.2998	0.00%
2017-03-02	1.790	1.750	1.790	1.800	1.800	112,000	201,600	1.8000	1.329	1.300	1.329	1.337	1.337	150,797	1.3369	-0.56%
2017-03-01	1.800	1.750	1.800	-	-	0	0	-	1.337	1.300	1.337	-	-	0	-	0.00%
2017-02-28	1.800	1.800	1.810	1.750	1.760	66,000	115,580	1.7512	1.337	1.337	1.344	1.300	1.307	88,863	1.3007	0.00%
2017-02-27	1.800	1.760	1.810	-	-	0	0	-	1.337	1.307	1.344	-	-	0	-	0.00%
2017-02-24	1.800	1.750	1.800	-	-	0	0	-	1.337	1.300	1.337	-	-	0	-	0.00%
2017-02-23	1.800	1.770	1.800	1.800	1.810	46,000	83,060	1.8057	1.337	1.315	1.337	1.337	1.344	61,935	1.3411	-1.64%
2017-02-22	1.830	1.770	1.830	1.850	1.850	10,000	18,500	1.8500	1.359	1.315	1.359	1.374	1.374	13,464	1.3740	2.23%
2017-02-21	1.790	1.790	1.810	1.780	1.820	185,000	333,300	1.8016	1.329	1.329	1.344	1.322	1.352	249,085	1.3381	-2.19%
2017-02-20	1.830	1.820	1.840	1.820	1.890	194,000	361,210	1.8619	1.359	1.352	1.367	1.352	1.404	261,203	1.3829	-1.61%
2017-02-17	1.860	1.850	1.860	1.820	2.010	1,948,000	3,700,000	1.8994	1.381	1.374	1.381	1.352	1.493	2,622,799	1.4107	4.49%
2017-02-16	1.780	1.780	1.920	-	-	0	0	-	1.322	1.322	1.426	-	-	0	-	1.14%
2017-02-15	1.760	1.760	1.800	1.740	1.760	148,000	258,970	1.7498	1.307	1.307	1.337	1.292	1.307	199,268	1.2996	0.57%
2017-02-14	1.750	1.750	1.910	1.720	1.750	3,000	5,220	1.7400	1.300	1.300	1.419	1.277	1.300	4,039	1.2923	-2.23%
2017-02-13	1.790	1.790	1.880	1.780	1.930	42,000	77,130	1.8364	1.329	1.329	1.396	1.322	1.433	56,549	1.3639	0.00%
2017-02-10	1.790	1.730	1.790	1.790	1.790	26,000	46,540	1.7900	1.329	1.285	1.329	1.329	1.329	35,007	1.3295	0.00%
2017-02-09	1.790	1.750	1.790	1.800	1.800	10,000	18,000	1.8000	1.329	1.300	1.329	1.337	1.337	13,464	1.3369	2.29%
2017-02-08	1.750	1.700	1.880	-	-	0	0	-	1.300	1.263	1.396	-	-	0	-	0.00%
2017-02-07	1.750	1.700	1.890	-	-	0	0	-	1.300	1.263	1.404	-	-	0	-	0.00%
2017-02-06	1.750	1.720	1.880	-	-	0	0	-	1.300	1.277	1.396	-	-	0	-	0.00%
2017-02-03	1.750	1.730	1.880	-	-	0	0	-	1.300	1.285	1.396	-	-	0	-	0.00%
2017-02-02	1.750	1.730	1.810	-	-	0	0	-	1.300	1.285	1.344	-	-	0	-	0.00%
2017-02-01	1.750	1.750	1.860	1.750	1.750	9,000	15,750	1.7500	1.300	1.300	1.381	1.300	1.300	12,118	1.2998	1.16%
2017-01-27	1.730	1.730	1.810	1.730	1.730	6,000	10,380	1.7300	1.285	1.285	1.344	1.285	1.285	8,078	1.2849	0.58%
2017-01-26	1.720	1.720	1.810	-	-	0	0	-	1.277	1.277	1.344	-	-	0	-	0.58%
2017-01-25	1.710	1.710	1.800	1.700	1.710	10,000	17,010	1.7010	1.270	1.270	1.337	1.263	1.270	13,464	1.2634	-2.84%
2017-01-24	1.760	1.730	1.800	-	-	0	0	-	1.307	1.285	1.337	-	-	0	-	0.00%
2017-01-23	1.760	1.740	1.810	1.760	1.810	33,000	58,590	1.7755	1.307	1.292	1.344	1.307	1.344	44,431	1.3187	2.33%
2017-01-20	1.720	1.670	1.810	-	-	0	0	-	1.277	1.240	1.344	-	-	0	-	0.00%
2017-01-19	1.720	1.650	1.810	-	-	0	0	-	1.277	1.225	1.344	-	-	0	-	0.00%
2017-01-18	1.720	1.650	1.810	-	-	0	0	-	1.277	1.225	1.344	-	-	0	-	0.00%
2017-01-17	1.720	1.720	1.810	1.710	1.710	35,000	59,850	1.7100	1.277	1.277	1.344	1.270	1.270	47,124	1.2700	0.58%
2017-01-16	1.710	1.660	1.730	-	-	0	0	-	1.270	1.233	1.285	-	-	0	-	0.00%
2017-01-13	1.710	1.710	1.750	1.710	1.710	1,234,000	2,110,140	1.7100	1.270	1.270	1.300	1.270	1.270	1,661,465	1.2700	0.00%
2017-01-12	1.710	1.620	1.790	-	-	0	0	-	1.270	1.203	1.329	-	-	0	-	0.00%
2017-01-11	1.710	1.680	1.770	-	-	0	0	-	1.270	1.248	1.315	-	-	0	-	0.00%
2017-01-10	1.710	1.670	1.760	-	-	0	0	-	1.270	1.240	1.307	-	-	0	-	0.00%
2017-01-09	1.710	1.780	1.790	-	-	8,000	13,680	1.7100	1.270	1.322	1.329	-	-	10,771	1.2700	1.18%
2017-01-06	1.690	1.620	1.790	-	-	1	1	1.0000	1.255	1.203	1.329	-	-	1	0.7427	0.00%
2017-01-05	1.690	1.600	1.800	-	-	0	0	-	1.255	1.188	1.337	-	-	0	-	0.00%
2017-01-04	1.690	1.660	1.800	-	-	0	0	-	1.255	1.233	1.337	-	-	0	-	0.00%
2017-01-03	1.690	1.660	1.830	-	-	0	0	-	1.255	1.233	1.359	-	-	0	-	0.00%
2016-12-30	1.690	1.640	1.830	-	-	0	0	-	1.255	1.218	1.359	-	-	0	-	0.00%
2016-12-29	1.690	1.630	1.810	1.690	1.690	56,000	95,640	1.7079	1.255	1.211	1.344	1.255	1.255	75,399	1.2685	1.20%
2016-12-28	1.670	1.770	1.810	1.660	1.670	117,000	198,260	1.6945	1.240	1.315	1.344	1.233	1.240	157,529	1.2586	0.00%
2016-12-23	1.670	1.620	1.700	-	-	0	0	-	1.240	1.203	1.263	-	-	0	-	0.00%
2016-12-22	1.670	1.660	1.700	1.670	1.670	14,000	23,380	1.6700	1.240	1.233	1.263	1.240	1.240	18,850	1.2403	-1.76%
2016-12-21	1.700	1.700	1.750	1.660	1.700	20,000	33,680	1.6840	1.263	1.263	1.300	1.233	1.263	26,928	1.2507	0.00%
2016-12-20	1.700	1.640	1.700	-	-	0	0	-	1.263	1.218	1.263	-	-	0	-	0.00%
2016-12-19	1.700	1.630	1.700	1.700	1.700	1,000	1,700	1.7000	1.263	1.211	1.263	1.263	1.263	1,346	1.2626	0.00%
2016-12-16	1.700	1.680	1.710	1.650	1.700	17,000	28,720	1.6894	1.263	1.248	1.270	1.225	1.263	22,889	1.2548	-1.16%
2016-12-15	1.720	1.680	1.740	1.700	1.760	287,000	489,290	1.7048	1.277	1.248	1.292	1.263	1.307	386,419	1.2662	-6.01%
2016-12-14	1.830	1.750	1.830	-	-	0	0	-	1.359	1.300	1.359	-	-	0	-	0.00%
2016-12-13	1.830	1.780	1.830	1.780	1.830	1,259,000	2,179,630	1.7312	1.359	1.322	1.359	1.322	1.359	1,695,125	1.2858	-0.54%
2016-12-12	1.840	1.780	1.840	-	-	0	0	-	1.367	1.322	1.367	-	-	0	-	0.00%
2016-12-09	1.840	1.800	1.860	1.840	1.840	6,000	11,040	1.8400	1.367	1.337	1.381	1.367	1.367	8,078	1.3666	-1.60%
2016-12-08	1.870	1.810	1.880	1.810	1.880	12,000	22,400	1.8667	1.389	1.344	1.396	1.344	1.396	16,157	1.3864	-0.53%
2016-12-07	1.880	1.730	1.880	-	-	0	0	-	1.396	1.285	1.396	-	-	0	-	0.00%
2016-12-06	1.880	1.810	1.880	1.820	1.890	409,000	768,100	1.8780	1.396	1.344	1.396	1.352	1.404	550,680	1.3948	9.30%
2016-12-05	1.720	1.720	1.820	1.720	1.730	7,000	12,090	1.7271	1.277	1.277	1.352	1.277	1.285	9,425	1.2828	-7.53%
2016-12-02	1.860	1.720	1.860	-	-	0	0	-	1.381	1.277	1.381	-	-	0	-	-1.59%
2016-12-01	1.890	1.810	1.900	1.890	1.900	62,000	117,600	1.8968	1.404	1.344	1.411	1.404	1.411	83,477	1.4088	0.00%
2016-11-30	1.890	1.800	1.910	-	-	0	0	-	1.404	1.337	1.419	-	-	0	-	0.00%
2016-11-29	1.890	1.830	1.890	1.730	1.900	99,000	186,110	1.8799	1.404	1.359	1.404	1.285	1.411	133,294	1.3962	0.00%
2016-11-28	1.890	1.820	1.890	1.890	1.890	31,000	58,590	1.8900	1.404	1.352	1.404	1.404	1.404	41,739	1.4037	-0.53%
2016-11-25	1.900	1.760	1.900	1.910	1.920	32,000	61,240	1.9138	1.411	1.307	1.411	1.419	1.426	43,085	1.4214	-1.04%
2016-11-24	1.920	1.900	1.920	1.900	1.980	136,000	260,210	1.9133	1.426	1.411	1.426	1.411	1.471	183,111	1.4210	2.13%
2016-11-23	1.880	1.720	1.900	1.880	1.900	20,000	37,640	1.8820	1.396	1.277	1.411	1.396	1.411	26,928	1.3978	-2.08%
2016-11-22	1.920	1.650	1.920	-	-	0	0	-	1.426	1.225	1.426	-	-	0	-	0.00%
2016-11-21	1.920	1.850	1.920	1.950	1.990	7,000	13,730	1.9614	1.426	1.374	1.426	1.448	1.478	9,425	1.4568	2.67%
2016-11-18	1.870	1.720	1.880	1.870	1.880	106,000	198,560	1.8732	1.389	1.277	1.396	1.389	1.396	142,719	1.3913	2.75%
2016-11-17	1.820	1.650	1.880	1.820	1.820	25,000	45,500	1.8200	1.352	1.225	1.396	1.352	1.352	33,660	1.3517	0.00%
2016-11-16	1.820	1.810	1.880	1.820	1.920	18,000	33,360	1.8533	1.352	1.344	1.396	1.352	1.426	24,235	1.3765	1.11%
2016-11-15	1.800	1.700	1.900	1.790	1.800	23,000	41,300	1.7957	1.337	1.263	1.411	1.329	1.337	30,967	1.3337	0.56%
2016-11-14	1.790	1.730	1.800	1.780	1.790	25,000	44,700	1.7880	1.329	1.285	1.337	1.322	1.329	33,660	1.3280	-0.56%
2016-11-11	1.800	1.690	1.800	-	-	0	0	-	1.337	1.255	1.337	-	-	0	-	0.00%
2016-11-10	1.800	1.710	1.800	1.780	1.800	105,000	187,620	1.7869	1.337	1.270	1.337	1.322	1.337	141,373	1.3271	1.12%
2016-11-09	1.780	1.710	1.790	1.670	1.790	156,000	277,140	1.7765	1.322	1.270	1.329	1.240	1.329	210,039	1.3195	0.00%
2016-11-08	1.780	1.720	1.800	1.770	1.790	189,000	336,770	1.7819	1.322	1.277	1.337	1.315	1.329	254,471	1.3234	-0.56%
2016-11-07	1.790	1.700	1.800	1.780	1.790	312,000	557,980	1.7884	1.329	1.263	1.337	1.322	1.329	420,079	1.3283	3.47%
2016-11-04	1.730	1.650	1.790	-	-	0	0	-	1.285	1.225	1.329	-	-	0	-	0.00%
2016-11-03	1.730	1.680	1.780	-	-	0	0	-	1.285	1.248	1.322	-	-	0	-	0.00%
2016-11-02	1.730	1.650	1.800	-	-	0	0	-	1.285	1.225	1.337	-	-	0	-	0.00%
2016-11-01	1.730	1.650	1.760	1.730	1.740	45,000	78,220	1.7382	1.285	1.225	1.307	1.285	1.292	60,588	1.2910	1.76%
2016-10-31	1.700	1.680	1.780	-	-	0	0	-	1.263	1.248	1.322	-	-	0	-	0.00%
2016-10-28	1.700	1.700	1.800	1.700	1.760	116,000	202,370	1.7446	1.263	1.263	1.337	1.263	1.307	156,183	1.2957	-1.73%
2016-10-27	1.730	1.720	1.760	1.720	1.730	45,000	77,570	1.7238	1.285	1.277	1.307	1.277	1.285	60,588	1.2803	0.00%
2016-10-26	1.730	1.730	1.750	1.720	1.740	336,000	580,160	1.7267	1.285	1.285	1.300	1.277	1.292	452,392	1.2824	-2.81%
2016-10-25	1.780	1.710	1.780	1.700	1.780	225,000	385,750	1.7144	1.322	1.270	1.322	1.263	1.322	302,941	1.2733	1.71%
2016-10-24	1.750	1.710	1.780	1.680	1.780	482,000	842,600	1.7481	1.300	1.270	1.322	1.248	1.322	648,968	1.2984	1.16%
2016-10-20	1.730	1.670	1.730	1.660	1.740	152,000	261,590	1.7210	1.285	1.240	1.285	1.233	1.292	204,654	1.2782	0.58%
2016-10-19	1.720	1.700	1.760	1.670	1.750	607,000	1,045,630	1.7226	1.277	1.263	1.307	1.240	1.300	817,268	1.2794	4.88%
2016-10-18	1.640	1.640	1.660	1.640	1.650	210,000	344,610	1.6410	1.218	1.218	1.233	1.218	1.225	282,745	1.2188	-1.20%
2016-10-17	1.660	1.660	1.680	1.640	1.670	115,000	189,460	1.6475	1.233	1.233	1.248	1.218	1.240	154,837	1.2236	1.22%
2016-10-14	1.640	1.620	1.650	1.640	1.640	20,000	32,800	1.6400	1.218	1.203	1.225	1.218	1.218	26,928	1.2181	1.86%
2016-10-13	1.610	1.610	1.640	1.610	1.690	112,000	184,620	1.6484	1.196	1.196	1.218	1.196	1.255	150,797	1.2243	-0.62%
2016-10-12	1.620	1.600	1.630	1.600	1.620	912,000	1,461,840	1.6029	1.203	1.188	1.211	1.188	1.203	1,227,922	1.1905	1.25%
2016-10-11	1.600	1.580	1.600	1.560	1.600	497,000	790,990	1.5915	1.188	1.173	1.188	1.159	1.188	669,164	1.1821	0.63%
2016-10-07	1.590	1.550	1.590	1.590	1.590	41,900	66,558	1.5885	1.181	1.151	1.181	1.181	1.181	56,414	1.1798	-1.24%
2016-10-06	1.610	1.560	1.610	1.620	1.620	28,000	45,360	1.6200	1.196	1.159	1.196	1.203	1.203	37,699	1.2032	3.87%
2016-10-05	1.550	1.550	1.610	1.540	1.600	10,000	15,820	1.5820	1.151	1.151	1.196	1.144	1.188	13,464	1.1750	-3.73%
2016-10-04	1.610	1.610	1.640	1.580	1.600	33,000	52,200	1.5818	1.196	1.196	1.218	1.173	1.188	44,431	1.1748	-1.23%
2016-10-03	1.630	1.600	1.670	-	-	0	0	-	1.211	1.188	1.240	-	-	0	-	0.00%
2016-09-30	1.630	1.630	1.640	1.630	1.630	25,000	40,750	1.6300	1.211	1.211	1.218	1.211	1.211	33,660	1.2106	1.87%
2016-09-29	1.600	1.600	1.680	1.580	1.600	177,000	282,220	1.5945	1.188	1.188	1.248	1.173	1.188	238,314	1.1842	1.27%
2016-09-28	1.580	1.520	1.580	-	-	0	0	-	1.173	1.129	1.173	-	-	0	-	0.00%
2016-09-27	1.580	1.510	1.600	1.570	1.580	28,000	44,140	1.5764	1.173	1.122	1.188	1.166	1.173	37,699	1.1708	0.00%
2016-09-26	1.580	1.580	1.600	1.580	1.580	40,000	63,200	1.5800	1.173	1.173	1.188	1.173	1.173	53,856	1.1735	1.94%
2016-09-23	1.550	1.540	1.590	1.550	1.550	2,000	3,100	1.5500	1.151	1.144	1.181	1.151	1.151	2,693	1.1512	-0.64%
2016-09-22	1.560	1.540	1.580	1.560	1.560	3,000	4,680	1.5600	1.159	1.144	1.173	1.159	1.159	4,039	1.1586	-1.27%
2016-09-21	1.580	1.580	1.600	1.580	1.590	107,000	169,600	1.5850	1.173	1.173	1.188	1.173	1.181	144,065	1.1772	3.27%
2016-09-20	1.530	1.530	1.620	1.510	1.690	22,000	36,280	1.6491	1.136	1.136	1.203	1.122	1.255	29,621	1.2248	1.32%
2016-09-19	1.510	1.490	1.590	1.510	1.510	12,000	18,120	1.5100	1.122	1.107	1.181	1.122	1.122	16,157	1.1215	0.00%
2016-09-15	1.510	1.510	1.610	1.510	1.510	2,000	3,020	1.5100	1.122	1.122	1.196	1.122	1.122	2,693	1.1215	-1.95%
2016-09-14	1.540	1.470	1.570	-	-	0	0	-	1.144	1.092	1.166	-	-	0	-	0.00%
2016-09-13	1.540	1.520	1.560	-	-	0	0	-	1.144	1.129	1.159	-	-	0	-	0.00%
2016-09-12	1.540	1.540	1.590	1.510	1.590	146,000	228,970	1.5683	1.144	1.144	1.181	1.122	1.181	196,575	1.1648	-3.14%
2016-09-09	1.590	1.580	1.590	1.550	1.620	237,000	378,700	1.5979	1.181	1.173	1.181	1.151	1.203	319,098	1.1868	2.58%
2016-09-08	1.550	1.510	1.550	-	-	0	0	-	1.151	1.122	1.151	-	-	0	-	0.00%
2016-09-07	1.550	1.520	1.550	1.530	1.550	51,000	79,030	1.5496	1.151	1.129	1.151	1.136	1.151	68,667	1.1509	2.65%
2016-09-06	1.510	1.510	1.530	1.500	1.510	74,000	111,350	1.5047	1.122	1.122	1.136	1.114	1.122	99,634	1.1176	0.67%
2016-09-05	1.500	1.500	1.530	1.500	1.500	4,000	6,000	1.5000	1.114	1.114	1.136	1.114	1.114	5,386	1.1141	-1.96%
2016-09-02	1.530	1.490	1.530	-	-	0	0	-	1.136	1.107	1.136	-	-	0	-	0.00%
2016-09-01	1.530	1.500	1.540	1.480	1.530	182,000	275,760	1.5152	1.136	1.114	1.144	1.099	1.136	245,046	1.1253	0.66%
2016-08-31	1.520	1.470	1.520	1.430	1.530	1,227,000	1,801,980	1.4686	1.129	1.092	1.129	1.062	1.136	1,652,040	1.0908	-0.65%
2016-08-30	1.530	1.490	1.550	1.490	1.530	190,000	287,440	1.5128	1.136	1.107	1.151	1.107	1.136	255,817	1.1236	0.00%
2016-08-29	1.530	1.490	1.550	1.480	1.530	163,000	245,740	1.5076	1.136	1.107	1.151	1.099	1.136	219,464	1.1197	2.00%
2016-08-26	1.500	1.500	1.530	1.490	1.530	20,000	30,030	1.5015	1.114	1.114	1.136	1.107	1.136	26,928	1.1152	-2.60%
2016-08-25	1.540	1.500	1.540	1.530	1.540	122,000	186,740	1.5307	1.144	1.114	1.144	1.136	1.144	164,262	1.1368	0.65%
2016-08-24	1.530	1.490	1.530	1.490	1.530	50,000	75,600	1.5120	1.136	1.107	1.136	1.107	1.136	67,320	1.1230	0.66%
2016-08-23	1.520	1.490	1.530	1.480	1.530	144,000	217,280	1.5089	1.129	1.107	1.136	1.099	1.136	193,882	1.1207	1.33%
2016-08-22	1.500	1.480	1.500	1.470	1.500	278,000	416,040	1.4965	1.114	1.099	1.114	1.092	1.114	374,301	1.1115	0.00%
2016-08-19	1.500	1.470	1.500	1.480	1.510	91,000	135,800	1.4923	1.114	1.092	1.114	1.099	1.122	122,523	1.1084	0.00%
2016-08-18	1.500	1.500	1.520	1.460	1.550	361,000	538,810	1.4925	1.114	1.114	1.129	1.084	1.151	486,053	1.1085	1.35%
2016-08-17	1.480	1.480	1.490	1.430	1.620	2,239,000	3,325,910	1.4854	1.099	1.099	1.107	1.062	1.203	3,014,603	1.1033	-9.76%
2016-08-16	1.640	1.610	1.640	1.610	1.690	136,000	220,630	1.6223	1.218	1.196	1.218	1.196	1.255	183,111	1.2049	1.23%
2016-08-15	1.620	1.620	1.650	1.600	1.650	337,000	547,740	1.6253	1.203	1.203	1.225	1.188	1.225	453,739	1.2072	0.00%
2016-08-12	1.620	1.600	1.620	1.590	1.630	528,000	848,430	1.6069	1.203	1.188	1.203	1.181	1.211	710,902	1.1935	-2.41%
2016-08-11	1.660	1.630	1.690	1.640	1.680	141,000	233,700	1.6574	1.233	1.211	1.255	1.218	1.248	189,843	1.2310	1.22%
2016-08-10	1.640	1.600	1.640	1.660	1.660	20,000	33,200	1.6600	1.218	1.188	1.218	1.233	1.233	26,928	1.2329	0.61%
2016-08-09	1.630	1.620	1.650	1.590	1.630	47,000	75,420	1.6047	1.211	1.203	1.225	1.181	1.211	63,281	1.1918	1.24%
2016-08-08	1.610	1.610	1.670	1.570	1.680	463,000	746,880	1.6131	1.196	1.196	1.240	1.166	1.248	623,386	1.1981	0.62%
2016-08-05	1.600	1.550	1.620	1.600	1.600	30,000	48,000	1.6000	1.188	1.151	1.203	1.188	1.188	40,392	1.1883	0.00%
2016-08-04	1.600	1.560	1.600	1.600	1.600	50,000	80,000	1.6000	1.188	1.159	1.188	1.188	1.188	67,320	1.1883	0.00%
2016-08-03	1.600	1.580	1.600	1.540	1.620	1,178,000	1,832,580	1.5557	1.188	1.173	1.188	1.144	1.203	1,586,066	1.1554	0.00%
2016-08-01	1.600	1.600	1.650	-	-	0	0	-	1.188	1.188	1.225	-	-	0	-	0.00%
2016-07-29	1.600	1.600	1.650	1.590	1.630	237,000	383,030	1.6162	1.188	1.188	1.225	1.181	1.211	319,098	1.2004	-1.84%
2016-07-28	1.630	1.620	1.660	1.600	1.640	329,000	531,590	1.6158	1.211	1.203	1.233	1.188	1.218	442,968	1.2001	-2.98%
2016-07-27	1.680	1.630	1.680	-	-	0	0	-	1.248	1.211	1.248	-	-	0	-	-1.18%
2016-07-26	1.700	1.630	1.770	1.630	1.720	70,000	117,140	1.6734	1.263	1.211	1.315	1.211	1.277	94,248	1.2429	0.59%
2016-07-25	1.690	1.690	1.730	1.650	1.690	2,000	3,340	1.6700	1.255	1.255	1.285	1.225	1.255	2,693	1.2403	0.00%
2016-07-22	1.690	1.650	1.770	-	-	0	0	-	1.255	1.225	1.315	-	-	0	-	0.00%
2016-07-21	1.690	1.670	1.700	1.650	1.700	60,000	99,650	1.6608	1.255	1.240	1.263	1.225	1.263	80,784	1.2335	3.68%
2016-07-20	1.630	1.630	1.700	1.630	1.630	10,000	16,300	1.6300	1.211	1.211	1.263	1.211	1.211	13,464	1.2106	0.00%
2016-07-19	1.630	1.630	1.670	1.610	1.630	25,000	40,630	1.6252	1.211	1.211	1.240	1.196	1.211	33,660	1.2071	-0.61%
2016-07-18	1.640	1.620	1.700	1.640	1.640	8,000	13,120	1.6400	1.218	1.203	1.263	1.218	1.218	10,771	1.2181	0.00%
2016-07-15	1.640	1.640	1.690	1.620	1.660	155,000	253,170	1.6334	1.218	1.218	1.255	1.203	1.233	208,693	1.2131	-1.20%
2016-07-14	1.660	1.660	1.690	1.660	1.660	53,000	87,980	1.6600	1.233	1.233	1.255	1.233	1.233	71,360	1.2329	0.00%
2016-07-13	1.660	1.640	1.680	1.650	1.670	718,000	1,193,350	1.6620	1.233	1.218	1.248	1.225	1.240	966,719	1.2344	-0.60%
2016-07-12	1.670	1.660	1.700	1.660	1.680	199,000	332,460	1.6707	1.240	1.233	1.263	1.233	1.248	267,935	1.2408	0.00%
2016-07-11	1.670	1.660	1.670	1.670	1.760	109,000	184,180	1.6897	1.240	1.233	1.240	1.240	1.307	146,758	1.2550	-1.76%
2016-07-08	1.700	1.670	1.760	1.700	1.700	121,000	205,700	1.7000	1.263	1.240	1.307	1.263	1.263	162,915	1.2626	0.59%
2016-07-07	1.690	1.660	1.740	1.650	1.690	113,000	188,750	1.6704	1.255	1.233	1.292	1.225	1.255	152,144	1.2406	-0.59%
2016-07-06	1.700	1.670	1.720	1.700	1.740	35,000	59,900	1.7114	1.263	1.240	1.277	1.263	1.292	47,124	1.2711	-1.16%
2016-07-05	1.720	1.710	1.740	1.710	1.730	154,000	265,190	1.7220	1.277	1.270	1.292	1.270	1.285	207,347	1.2790	1.18%
2016-07-04	1.700	1.700	1.740	1.700	1.800	198,000	341,090	1.7227	1.263	1.263	1.292	1.263	1.337	266,588	1.2795	0.00%
2016-06-30	1.700	1.680	1.740	1.660	1.700	45,000	75,520	1.6782	1.263	1.248	1.292	1.233	1.263	60,588	1.2464	0.00%
2016-06-29	1.700	1.670	1.700	1.650	1.700	65,000	109,850	1.6900	1.263	1.240	1.263	1.225	1.263	87,516	1.2552	0.00%
2016-06-28	1.700	1.650	1.700	-	-	0	0	-	1.263	1.225	1.263	-	-	0	-	0.00%
2016-06-27	1.700	1.650	1.710	1.700	1.770	37,000	64,150	1.7338	1.263	1.225	1.270	1.263	1.315	49,817	1.2877	-0.58%
2016-06-24	1.710	1.690	1.730	1.630	1.710	426,000	713,300	1.6744	1.270	1.255	1.285	1.211	1.270	573,569	1.2436	0.00%
2016-06-23	1.710	1.690	1.710	1.700	1.710	78,000	132,800	1.7026	1.270	1.255	1.270	1.263	1.270	105,020	1.2645	-1.16%
2016-06-22	1.730	1.710	1.750	1.720	1.750	183,000	316,150	1.7276	1.285	1.270	1.300	1.277	1.300	246,392	1.2831	0.00%
2016-06-21	1.730	1.700	1.730	1.600	1.730	126,000	214,380	1.7014	1.285	1.263	1.285	1.188	1.285	169,647	1.2637	-1.14%
2016-06-20	1.750	1.650	1.750	-	-	0	0	-	1.300	1.225	1.300	-	-	0	-	-1.69%
2016-06-17	1.780	1.710	1.790	-	-	0	0	-	1.322	1.270	1.329	-	-	0	-	0.00%
2016-06-16	1.780	1.710	1.780	1.780	1.780	2,000	3,560	1.7800	1.322	1.270	1.322	1.322	1.322	2,693	1.3220	-0.56%
2016-06-15	1.790	1.700	1.790	1.790	1.800	21,000	37,670	1.7938	1.329	1.263	1.329	1.329	1.337	28,275	1.3323	0.00%
2016-06-14	1.790	1.740	1.800	1.790	1.800	41,000	73,440	1.7912	1.329	1.292	1.337	1.329	1.337	55,203	1.3304	0.00%
2016-06-13	1.790	1.790	1.800	1.750	1.860	291,000	525,990	1.8075	1.329	1.329	1.337	1.300	1.381	391,804	1.3425	-5.29%
2016-06-10	1.890	1.860	1.890	1.860	1.950	50,000	93,880	1.8776	1.404	1.381	1.404	1.381	1.448	67,320	1.3945	-1.56%
2016-06-08	1.920	1.910	1.920	1.900	1.920	60,000	114,800	1.9133	1.426	1.419	1.426	1.411	1.426	80,784	1.4211	1.05%
2016-06-07	1.900	1.900	1.950	1.800	1.990	614,000	1,162,190	1.8928	1.411	1.411	1.448	1.337	1.478	826,693	1.4058	5.56%
2016-06-06	1.800	1.750	1.800	-	-	10,000	18,000	1.8000	1.337	1.300	1.337	-	-	13,464	1.3369	-1.10%
2016-06-03	1.820	1.800	1.820	1.780	1.820	53,000	94,940	1.7913	1.352	1.337	1.352	1.322	1.352	71,360	1.3304	2.82%
2016-06-02	1.770	1.770	1.800	1.750	1.750	10,000	17,500	1.7500	1.315	1.315	1.337	1.300	1.300	13,464	1.2998	1.10%
2016-06-01	1.810	1.760	1.810	1.810	1.810	44,000	79,640	1.8100	1.300	1.264	1.300	1.300	1.300	61,245	1.3004	0.00%
2016-05-31	1.810	1.810	1.820	1.790	1.810	51,000	91,710	1.7982	1.300	1.300	1.308	1.286	1.300	70,989	1.2919	1.69%
2016-05-30	1.780	1.740	1.780	1.820	1.820	5,000	9,100	1.8200	1.279	1.250	1.279	1.308	1.308	6,960	1.3075	-2.20%
2016-05-27	1.820	1.760	1.820	-	-	0	0	-	1.308	1.264	1.308	-	-	0	-	0.00%
2016-05-26	1.820	1.760	1.830	1.750	1.820	128,000	228,050	1.7816	1.308	1.264	1.315	1.257	1.308	178,167	1.2800	0.00%
2016-05-25	1.820	1.760	1.820	1.720	1.830	58,000	103,150	1.7784	1.308	1.264	1.308	1.236	1.315	80,732	1.2777	1.11%
2016-05-24	1.800	1.730	1.840	1.800	1.800	50,000	90,000	1.8000	1.293	1.243	1.322	1.293	1.293	69,597	1.2932	0.00%
2016-05-23	1.800	1.780	1.870	1.800	1.830	160,000	288,480	1.8030	1.293	1.279	1.343	1.293	1.315	222,709	1.2953	-3.23%
2016-05-20	1.860	1.830	1.860	1.860	1.890	84,000	157,260	1.8721	1.336	1.315	1.336	1.336	1.358	116,922	1.3450	-1.59%
2016-05-19	1.890	1.840	1.890	1.810	1.890	76,000	142,080	1.8695	1.358	1.322	1.358	1.300	1.358	105,787	1.3431	1.61%
2016-05-18	1.860	1.850	1.930	1.850	1.860	56,000	103,900	1.8554	1.336	1.329	1.387	1.329	1.336	77,948	1.3329	-1.59%
2016-05-17	1.890	1.870	1.900	1.880	1.890	84,000	158,180	1.8831	1.358	1.343	1.365	1.351	1.358	116,922	1.3529	3.28%
2016-05-16	1.830	1.830	1.850	1.740	1.890	208,000	374,850	1.8022	1.315	1.315	1.329	1.250	1.358	289,522	1.2947	0.00%
2016-05-13	1.830	1.830	1.840	1.800	1.830	74,000	133,960	1.8103	1.315	1.315	1.322	1.293	1.315	103,003	1.3005	0.00%
2016-05-12	1.830	1.830	1.860	1.800	1.840	33,000	60,580	1.8358	1.315	1.315	1.336	1.293	1.322	45,934	1.3189	-0.54%
2016-05-11	1.840	1.840	1.850	1.820	1.900	111,000	205,720	1.8533	1.322	1.322	1.329	1.308	1.365	154,504	1.3315	-1.60%
2016-05-10	1.870	1.860	1.880	1.830	1.880	285,000	526,980	1.8491	1.343	1.336	1.351	1.315	1.351	396,701	1.3284	-0.53%
2016-05-09	1.880	1.880	1.900	1.810	1.870	144,000	265,470	1.8435	1.351	1.351	1.365	1.300	1.343	200,438	1.3244	1.08%
2016-05-06	1.860	1.850	1.890	1.850	1.890	273,000	513,630	1.8814	1.336	1.329	1.358	1.329	1.358	379,997	1.3517	-2.11%
2016-05-05	1.900	1.900	1.950	1.850	1.900	263,000	491,990	1.8707	1.365	1.365	1.401	1.329	1.365	366,078	1.3439	-0.52%
2016-05-04	1.910	1.900	1.940	1.900	1.910	206,000	393,260	1.9090	1.372	1.365	1.394	1.365	1.372	286,738	1.3715	0.00%
2016-05-03	1.910	1.910	2.000	1.900	2.000	456,000	879,020	1.9277	1.372	1.372	1.437	1.365	1.437	634,721	1.3849	-4.50%
2016-04-29	2.000	1.960	2.000	1.970	2.030	236,000	473,710	2.0072	1.437	1.408	1.437	1.415	1.458	328,496	1.4421	1.01%
2016-04-28	1.980	1.930	1.980	1.900	2.000	127,000	249,000	1.9606	1.422	1.387	1.422	1.365	1.437	176,775	1.4086	-0.50%
2016-04-27	1.990	1.950	1.990	1.850	2.050	1,305,000	2,592,340	1.9865	1.430	1.401	1.430	1.329	1.473	1,816,471	1.4271	5.85%
2016-04-26	1.880	1.880	1.900	1.860	1.950	549,000	1,038,400	1.8914	1.351	1.351	1.365	1.336	1.401	764,171	1.3589	-4.08%
2016-04-25	1.960	1.960	1.990	1.960	2.050	925,000	1,834,640	1.9834	1.408	1.408	1.430	1.408	1.473	1,287,537	1.4249	-2.49%
2016-04-22	2.010	2.010	2.030	1.930	2.300	5,234,000	11,106,450	2.1220	1.444	1.444	1.458	1.387	1.652	7,285,373	1.5245	-0.99%
2016-04-21	2.030	2.010	2.050	1.690	2.060	4,325,000	8,223,440	1.9014	1.458	1.444	1.473	1.214	1.480	6,020,106	1.3660	20.12%
2016-04-20	1.690	1.670	1.690	1.660	1.720	305,000	516,310	1.6928	1.214	1.200	1.214	1.193	1.236	424,539	1.2162	1.81%
2016-04-19	1.660	1.660	1.700	1.560	1.680	440,000	716,430	1.6283	1.193	1.193	1.221	1.121	1.207	612,450	1.1698	2.47%
2016-04-18	1.620	1.620	1.660	1.610	1.620	2,000	3,230	1.6150	1.164	1.164	1.193	1.157	1.164	2,784	1.1603	-3.57%
2016-04-15	1.680	1.680	1.700	1.670	1.680	91,000	152,850	1.6797	1.207	1.207	1.221	1.200	1.207	126,666	1.2067	0.00%
2016-04-14	1.680	1.670	1.690	1.650	1.690	556,000	929,740	1.6722	1.207	1.200	1.214	1.185	1.214	773,914	1.2013	2.44%
2016-04-13	1.640	1.640	1.650	1.630	1.670	343,000	565,380	1.6483	1.178	1.178	1.185	1.171	1.200	477,433	1.1842	0.61%
2016-04-12	1.630	1.600	1.630	1.600	1.670	473,000	775,540	1.6396	1.171	1.149	1.171	1.149	1.200	658,384	1.1779	1.87%
2016-04-11	1.600	1.580	1.600	1.570	1.600	85,000	135,110	1.5895	1.149	1.135	1.149	1.128	1.149	118,314	1.1420	2.56%
2016-04-08	1.560	1.470	1.630	-	-	0	0	-	1.121	1.056	1.171	-	-	0	-	0.00%
2016-04-07	1.560	1.550	1.560	1.550	1.580	257,000	399,950	1.5562	1.121	1.114	1.121	1.114	1.135	357,727	1.1180	-1.27%
2016-04-06	1.580	1.520	1.580	-	-	0	0	-	1.135	1.092	1.135	-	-	0	-	-0.63%
2016-04-05	1.590	1.520	1.590	1.540	1.590	98,000	153,320	1.5645	1.142	1.092	1.142	1.106	1.142	136,409	1.1240	3.25%
2016-04-01	1.540	1.530	1.570	1.520	1.570	16,000	24,460	1.5288	1.106	1.099	1.128	1.092	1.128	22,271	1.0983	1.32%
2016-03-31	1.520	1.520	1.580	1.520	1.630	295,000	458,550	1.5544	1.092	1.092	1.135	1.092	1.171	410,620	1.1167	-4.40%
2016-03-30	1.590	1.590	1.600	1.560	1.610	738,000	1,169,810	1.5851	1.142	1.142	1.149	1.121	1.157	1,027,246	1.1388	3.25%
2016-03-29	1.540	1.520	1.570	1.470	1.630	112,000	170,000	1.5179	1.106	1.092	1.128	1.056	1.171	155,896	1.0905	5.48%
2016-03-24	1.460	1.460	1.500	1.450	1.470	243,000	353,180	1.4534	1.049	1.049	1.078	1.042	1.056	338,240	1.0442	-2.67%
2016-03-23	1.500	1.470	1.500	1.500	1.500	44,000	66,000	1.5000	1.078	1.056	1.078	1.078	1.078	61,245	1.0776	0.00%
2016-03-22	1.500	1.470	1.510	1.440	1.500	307,000	454,660	1.4810	1.078	1.056	1.085	1.035	1.078	427,323	1.0640	2.74%
2016-03-21	1.460	1.450	1.470	1.420	1.460	339,000	488,570	1.4412	1.049	1.042	1.056	1.020	1.049	471,865	1.0354	5.04%
2016-03-18	1.390	1.390	1.410	1.390	1.420	227,000	318,250	1.4020	0.999	0.999	1.013	0.999	1.020	315,969	1.0072	0.00%
2016-03-17	1.390	1.380	1.390	1.390	1.420	97,000	135,370	1.3956	0.999	0.991	0.999	0.999	1.020	135,017	1.0026	0.00%
2016-03-16	1.390	1.390	1.410	1.380	1.410	182,000	254,100	1.3962	0.999	0.999	1.013	0.991	1.013	253,332	1.0030	-2.11%
2016-03-15	1.420	1.380	1.430	1.390	1.450	372,000	526,690	1.4158	1.020	0.991	1.027	0.999	1.042	517,799	1.0172	-2.07%
2016-03-14	1.450	1.440	1.450	1.410	1.530	852,000	1,237,870	1.4529	1.042	1.035	1.042	1.013	1.099	1,185,926	1.0438	1.40%
2016-03-11	1.430	1.400	1.430	1.390	1.460	607,000	869,440	1.4324	1.027	1.006	1.027	0.999	1.049	844,903	1.0290	0.00%
2016-03-10	1.430	1.430	1.480	1.430	1.490	283,000	410,240	1.4496	1.027	1.027	1.063	1.027	1.070	393,917	1.0414	-4.03%
2016-03-09	1.490	1.450	1.490	1.450	1.490	137,000	198,920	1.4520	1.070	1.042	1.070	1.042	1.070	190,695	1.0431	0.00%
2016-03-08	1.490	1.490	1.500	1.450	1.490	208,000	307,700	1.4793	1.070	1.070	1.078	1.042	1.070	289,522	1.0628	0.00%
2016-03-07	1.490	1.460	1.500	1.420	1.520	126,000	185,640	1.4733	1.070	1.049	1.078	1.020	1.092	175,383	1.0585	0.00%
2016-03-04	1.490	1.450	1.490	1.470	1.490	71,000	104,790	1.4759	1.070	1.042	1.070	1.056	1.070	98,827	1.0603	0.00%
2016-03-03	1.490	1.450	1.510	1.450	1.500	26,000	38,360	1.4754	1.070	1.042	1.085	1.042	1.078	36,190	1.0600	0.68%
2016-03-02	1.480	1.450	1.480	1.480	1.500	75,000	112,050	1.4940	1.063	1.042	1.063	1.063	1.078	104,395	1.0733	-0.67%
2016-03-01	1.490	1.440	1.500	1.420	1.490	41,000	59,400	1.4488	1.070	1.035	1.078	1.020	1.070	57,069	1.0408	2.76%
2016-02-29	1.450	1.440	1.450	1.370	1.450	44,000	61,610	1.4002	1.042	1.035	1.042	0.984	1.042	61,245	1.0060	0.00%
2016-02-26	1.450	1.420	1.450	1.420	1.460	26,000	37,530	1.4435	1.042	1.020	1.042	1.020	1.049	36,190	1.0370	0.69%
2016-02-25	1.440	1.440	1.450	1.400	1.480	235,000	333,750	1.4202	1.035	1.035	1.042	1.006	1.063	327,104	1.0203	-3.36%
2016-02-24	1.490	1.460	1.490	1.480	1.490	62,000	92,240	1.4877	1.070	1.049	1.070	1.063	1.070	86,300	1.0688	-0.67%
2016-02-23	1.500	1.480	1.520	1.500	1.550	181,000	276,010	1.5249	1.078	1.063	1.092	1.078	1.114	251,940	1.0955	0.00%
2016-02-22	1.500	1.500	1.530	1.450	1.560	213,000	321,860	1.5111	1.078	1.078	1.099	1.042	1.121	296,482	1.0856	2.04%
2016-02-19	1.470	1.460	1.470	1.450	1.500	105,000	153,500	1.4619	1.056	1.049	1.056	1.042	1.078	146,153	1.0503	0.00%
2016-02-18	1.470	1.470	1.490	1.410	1.470	470,000	685,510	1.4585	1.056	1.056	1.070	1.013	1.056	654,208	1.0478	2.80%
2016-02-17	1.430	1.420	1.440	1.400	1.470	178,000	256,590	1.4415	1.027	1.020	1.035	1.006	1.056	247,764	1.0356	0.70%
2016-02-16	1.420	1.420	1.460	1.400	1.470	507,000	725,790	1.4315	1.020	1.020	1.049	1.006	1.056	705,710	1.0285	1.43%
2016-02-15	1.400	1.380	1.410	1.400	1.420	45,000	63,200	1.4044	1.006	0.991	1.013	1.006	1.020	62,637	1.0090	0.00%
2016-02-12	1.400	1.400	1.410	1.360	1.410	20,000	27,940	1.3970	1.006	1.006	1.013	0.977	1.013	27,839	1.0036	-0.71%
2016-02-11	1.410	1.350	1.420	1.410	1.410	54,000	76,140	1.4100	1.013	0.970	1.020	1.013	1.013	75,164	1.0130	0.00%
2016-02-05	1.410	1.410	1.430	1.400	1.440	169,000	239,700	1.4183	1.013	1.013	1.027	1.006	1.035	235,237	1.0190	-0.70%
2016-02-04	1.420	1.410	1.440	1.420	1.440	73,000	104,570	1.4325	1.020	1.013	1.035	1.020	1.035	101,611	1.0291	0.00%
2016-02-03	1.420	1.450	1.460	1.390	1.480	424,000	600,100	1.4153	1.020	1.042	1.049	0.999	1.063	590,179	1.0168	-1.39%
2016-02-02	1.440	1.430	1.450	1.420	1.480	446,000	657,310	1.4738	1.035	1.027	1.042	1.020	1.063	620,802	1.0588	-0.69%
2016-02-01	1.450	1.430	1.450	1.330	1.480	254,000	369,450	1.4545	1.042	1.027	1.042	0.956	1.063	353,551	1.0450	2.11%
2016-01-29	1.420	1.420	1.450	1.300	1.420	328,000	445,050	1.3569	1.020	1.020	1.042	0.934	1.020	456,554	0.9748	5.19%
2016-01-28	1.350	1.350	1.380	1.310	1.430	379,000	514,270	1.3569	0.970	0.970	0.991	0.941	1.027	527,542	0.9748	-2.88%
2016-01-27	1.390	1.390	1.420	1.370	1.440	507,000	705,820	1.3921	0.999	0.999	1.020	0.984	1.035	705,710	1.0002	-0.71%
2016-01-26	1.400	1.390	1.410	1.400	1.500	748,000	1,092,010	1.4599	1.006	0.999	1.013	1.006	1.078	1,041,165	1.0488	-7.89%
2016-01-25	1.520	1.520	1.530	1.510	1.650	1,202,000	1,870,320	1.5560	1.092	1.092	1.099	1.085	1.185	1,673,102	1.1179	-2.56%
2016-01-22	1.560	1.550	1.560	1.480	1.770	4,495,000	7,127,590	1.5857	1.121	1.114	1.121	1.063	1.272	6,256,735	1.1392	9.09%
2016-01-21	1.430	1.390	1.430	1.400	1.500	291,000	421,840	1.4496	1.027	0.999	1.027	1.006	1.078	405,052	1.0414	0.70%
2016-01-20	1.420	1.420	1.460	1.410	1.530	437,000	634,140	1.4511	1.020	1.020	1.049	1.013	1.099	608,274	1.0425	-7.19%
2016-01-19	1.530	1.500	1.530	1.380	1.560	1,188,000	1,768,010	1.4882	1.099	1.078	1.099	0.991	1.121	1,653,615	1.0692	9.29%
2016-01-18	1.400	1.400	1.420	1.400	1.460	258,000	363,430	1.4086	1.006	1.006	1.020	1.006	1.049	359,118	1.0120	-4.11%
2016-01-15	1.460	1.450	1.470	1.420	1.460	169,000	245,030	1.4499	1.049	1.042	1.056	1.020	1.049	235,237	1.0416	0.00%
2016-01-14	1.460	1.460	1.470	1.410	1.470	238,000	345,190	1.4504	1.049	1.049	1.056	1.013	1.056	331,280	1.0420	-1.35%
2016-01-13	1.480	1.480	1.520	1.480	1.580	747,000	1,130,890	1.5139	1.063	1.063	1.092	1.063	1.135	1,039,773	1.0876	0.00%
2016-01-12	1.480	1.480	1.500	1.470	1.560	1,193,000	1,799,540	1.5084	1.063	1.063	1.078	1.056	1.121	1,660,575	1.0837	0.00%
2016-01-11	1.480	1.480	1.510	1.480	1.580	1,010,000	1,530,900	1.5157	1.063	1.063	1.085	1.063	1.135	1,405,851	1.0889	-10.30%
2016-01-08	1.650	1.650	1.660	1.590	1.700	1,206,000	1,964,980	1.6293	1.185	1.185	1.193	1.142	1.221	1,678,670	1.1706	3.77%
2016-01-07	1.590	1.590	1.600	1.580	1.780	1,558,000	2,560,520	1.6435	1.142	1.142	1.149	1.135	1.279	2,168,630	1.1807	-9.66%
2016-01-06	1.760	1.760	1.790	1.740	1.830	1,405,000	2,490,690	1.7727	1.264	1.264	1.286	1.250	1.315	1,955,665	1.2736	-2.22%
2016-01-05	1.800	1.790	1.810	1.740	1.890	2,104,000	3,774,960	1.7942	1.293	1.286	1.300	1.250	1.358	2,928,625	1.2890	-4.26%
2016-01-04	1.880	1.870	1.880	1.860	2.000	1,307,000	2,514,600	1.9239	1.351	1.343	1.351	1.336	1.437	1,819,255	1.3822	-5.53%
2015-12-31	1.990	1.990	2.000	1.970	2.050	2,546,000	5,115,230	2.0091	1.430	1.430	1.437	1.415	1.473	3,543,859	1.4434	1.02%
2015-12-30	1.970	1.960	1.970	1.960	2.420	19,379,000	43,351,570	2.2370	1.415	1.408	1.415	1.408	1.739	26,974,252	1.6071

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.