Prices and Webb-site Total Returns

Vincent Medical Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01612	2016-07-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	0.860	0.850	0.870	0.860	0.870	472,000	407,940	0.8643	0.860	0.850	0.870	0.860	0.870	472,000	0.8643	0.00%
2026-01-26	0.860	0.860	0.870	0.860	0.860	274,000	235,640	0.8600	0.860	0.860	0.870	0.860	0.860	274,000	0.8600	0.00%
2026-01-23	0.860	0.860	0.880	0.860	0.870	146,000	126,120	0.8638	0.860	0.860	0.880	0.860	0.870	146,000	0.8638	-1.15%
2026-01-22	0.870	0.860	0.870	0.840	0.870	412,000	352,500	0.8556	0.870	0.860	0.870	0.840	0.870	412,000	0.8556	0.00%
2026-01-21	0.870	0.870	0.890	-	-	0	0	-	0.870	0.870	0.890	-	-	0	-	0.00%
2026-01-20	0.870	0.860	0.870	0.860	0.880	250,000	217,060	0.8682	0.870	0.860	0.870	0.860	0.880	250,000	0.8682	0.00%
2026-01-19	0.870	0.870	0.880	0.870	0.890	274,000	241,260	0.8805	0.870	0.870	0.880	0.870	0.890	274,000	0.8805	0.00%
2026-01-16	0.870	0.870	0.890	0.870	0.880	360,000	315,840	0.8773	0.870	0.870	0.890	0.870	0.880	360,000	0.8773	-2.25%
2026-01-15	0.890	0.880	0.890	0.880	0.890	164,000	145,280	0.8859	0.890	0.880	0.890	0.880	0.890	164,000	0.8859	0.00%
2026-01-14	0.890	0.880	0.890	0.880	0.890	378,000	335,020	0.8863	0.890	0.880	0.890	0.880	0.890	378,000	0.8863	1.14%
2026-01-13	0.880	0.880	0.890	0.870	0.900	712,000	627,160	0.8808	0.880	0.880	0.890	0.870	0.900	712,000	0.8808	-2.22%
2026-01-12	0.900	0.880	0.910	0.870	0.900	468,000	415,480	0.8878	0.900	0.880	0.910	0.870	0.900	468,000	0.8878	1.12%
2026-01-09	0.890	0.880	0.900	0.880	0.910	576,000	513,120	0.8908	0.890	0.880	0.900	0.880	0.910	576,000	0.8908	-2.20%
2026-01-08	0.910	0.900	0.910	0.890	0.920	636,000	572,120	0.8996	0.910	0.900	0.910	0.890	0.920	636,000	0.8996	-1.09%
2026-01-07	0.920	0.910	0.920	0.900	0.940	1,368,000	1,265,080	0.9248	0.920	0.910	0.920	0.900	0.940	1,368,000	0.9248	-2.13%
2026-01-06	0.940	0.930	0.940	0.860	0.950	3,462,000	3,160,600	0.9129	0.940	0.930	0.940	0.860	0.950	3,462,000	0.9129	8.05%
2026-01-05	0.870	0.870	0.880	0.820	0.890	2,326,000	2,024,040	0.8702	0.870	0.870	0.880	0.820	0.890	2,326,000	0.8702	4.82%
2026-01-02	0.830	0.830	0.850	0.830	0.840	160,000	133,380	0.8336	0.830	0.830	0.850	0.830	0.840	160,000	0.8336	0.00%
2025-12-31	0.830	0.830	0.840	0.830	0.830	116,000	96,280	0.8300	0.830	0.830	0.840	0.830	0.830	116,000	0.8300	0.00%
2025-12-30	0.830	0.820	0.830	0.820	0.830	225,164	185,627	0.8244	0.830	0.820	0.830	0.820	0.830	225,164	0.8244	1.22%
2025-12-29	0.820	0.820	0.830	0.820	0.830	340,000	279,760	0.8228	0.820	0.820	0.830	0.820	0.830	340,000	0.8228	-1.20%
2025-12-24	0.830	0.830	0.840	0.830	0.840	80,000	66,900	0.8363	0.830	0.830	0.840	0.830	0.840	80,000	0.8363	0.00%
2025-12-23	0.830	0.820	0.840	0.820	0.830	130,000	107,200	0.8246	0.830	0.820	0.840	0.820	0.830	130,000	0.8246	0.00%
2025-12-22	0.830	0.830	0.840	0.820	0.840	222,000	184,040	0.8290	0.830	0.830	0.840	0.820	0.840	222,000	0.8290	-1.19%
2025-12-19	0.840	0.830	0.840	0.830	0.840	324,000	269,400	0.8315	0.840	0.830	0.840	0.830	0.840	324,000	0.8315	1.20%
2025-12-18	0.830	0.830	0.840	0.830	0.830	150,000	123,740	0.8249	0.830	0.830	0.840	0.830	0.830	150,000	0.8249	1.22%
2025-12-17	0.820	0.820	0.830	0.810	0.820	282,000	229,460	0.8137	0.820	0.820	0.830	0.810	0.820	282,000	0.8137	1.23%
2025-12-16	0.810	0.810	0.820	0.810	0.820	188,000	153,300	0.8154	0.810	0.810	0.820	0.810	0.820	188,000	0.8154	-2.41%
2025-12-15	0.830	0.820	0.830	0.820	0.830	254,000	208,480	0.8208	0.830	0.820	0.830	0.820	0.830	254,000	0.8208	0.00%
2025-12-12	0.830	0.820	0.830	0.820	0.830	170,999	140,819	0.8235	0.830	0.820	0.830	0.820	0.830	170,999	0.8235	1.22%
2025-12-11	0.820	0.820	0.830	0.820	0.830	188,000	154,460	0.8216	0.820	0.820	0.830	0.820	0.830	188,000	0.8216	0.00%
2025-12-10	0.820	0.820	0.830	0.820	0.820	198,000	162,360	0.8200	0.820	0.820	0.830	0.820	0.820	198,000	0.8200	-1.20%
2025-12-09	0.830	0.820	0.830	0.820	0.830	38,000	31,520	0.8295	0.830	0.820	0.830	0.820	0.830	38,000	0.8295	0.00%
2025-12-08	0.830	0.830	0.840	0.830	0.840	78,000	65,240	0.8364	0.830	0.830	0.840	0.830	0.840	78,000	0.8364	0.00%
2025-12-05	0.830	0.830	0.840	0.820	0.840	118,000	98,220	0.8324	0.830	0.830	0.840	0.820	0.840	118,000	0.8324	0.00%
2025-12-04	0.830	0.830	0.840	0.820	0.830	254,000	209,700	0.8256	0.830	0.830	0.840	0.820	0.830	254,000	0.8256	-1.19%
2025-12-03	0.840	0.820	0.840	0.820	0.840	144,000	118,640	0.8239	0.840	0.820	0.840	0.820	0.840	144,000	0.8239	3.70%
2025-12-02	0.810	0.810	0.830	0.810	0.830	1,280,000	1,049,600	0.8200	0.810	0.810	0.830	0.810	0.830	1,280,000	0.8200	-1.22%
2025-12-01	0.820	0.810	0.830	0.810	0.820	238,000	194,260	0.8162	0.820	0.810	0.830	0.810	0.820	238,000	0.8162	1.23%
2025-11-28	0.810	0.810	0.820	0.810	0.820	196,000	160,320	0.8180	0.810	0.810	0.820	0.810	0.820	196,000	0.8180	0.00%
2025-11-27	0.810	0.800	0.820	0.810	0.830	246,000	201,060	0.8173	0.810	0.800	0.820	0.810	0.830	246,000	0.8173	-1.22%
2025-11-26	0.820	0.820	0.830	0.820	0.820	32,000	26,240	0.8200	0.820	0.820	0.830	0.820	0.820	32,000	0.8200	1.23%
2025-11-25	0.810	0.810	0.820	0.810	0.820	130,000	105,460	0.8112	0.810	0.810	0.820	0.810	0.820	130,000	0.8112	0.00%
2025-11-24	0.810	0.810	0.830	0.810	0.810	24,000	19,440	0.8100	0.810	0.810	0.830	0.810	0.810	24,000	0.8100	1.25%
2025-11-21	0.800	0.800	0.810	0.780	0.810	598,000	480,480	0.8035	0.800	0.800	0.810	0.780	0.810	598,000	0.8035	-2.44%
2025-11-20	0.820	0.820	0.840	0.820	0.850	688,000	565,700	0.8222	0.820	0.820	0.840	0.820	0.850	688,000	0.8222	-2.38%
2025-11-19	0.840	0.820	0.840	0.820	0.840	380,000	316,540	0.8330	0.840	0.820	0.840	0.820	0.840	380,000	0.8330	1.20%
2025-11-18	0.830	0.830	0.840	0.830	0.870	872,000	738,280	0.8467	0.830	0.830	0.840	0.830	0.870	872,000	0.8467	-4.60%
2025-11-17	0.870	0.860	0.870	0.860	0.880	382,000	333,700	0.8736	0.870	0.860	0.870	0.860	0.880	382,000	0.8736	-1.14%
2025-11-14	0.880	0.870	0.880	0.860	0.880	648,000	569,880	0.8794	0.880	0.870	0.880	0.860	0.880	648,000	0.8794	0.00%
2025-11-13	0.880	0.880	0.890	0.870	0.890	492,000	433,880	0.8819	0.880	0.880	0.890	0.870	0.890	492,000	0.8819	1.15%
2025-11-12	0.870	0.860	0.870	0.850	0.880	700,000	602,880	0.8613	0.870	0.860	0.870	0.850	0.880	700,000	0.8613	2.35%
2025-11-11	0.850	0.850	0.860	0.850	0.850	30,000	25,500	0.8500	0.850	0.850	0.860	0.850	0.850	30,000	0.8500	0.00%
2025-11-10	0.850	0.850	0.860	0.830	0.860	208,000	175,880	0.8456	0.850	0.850	0.860	0.830	0.860	208,000	0.8456	0.00%
2025-11-07	0.850	0.840	0.860	0.840	0.850	1,176,000	992,060	0.8436	0.850	0.840	0.860	0.840	0.850	1,176,000	0.8436	0.00%
2025-11-06	0.850	0.850	0.860	0.830	0.860	428,000	360,980	0.8434	0.850	0.850	0.860	0.830	0.860	428,000	0.8434	0.00%
2025-11-05	0.850	0.830	0.850	0.820	0.850	1,636,000	1,366,580	0.8353	0.850	0.830	0.850	0.820	0.850	1,636,000	0.8353	0.00%
2025-11-04	0.850	0.840	0.850	0.840	0.860	274,000	232,620	0.8490	0.850	0.840	0.850	0.840	0.860	274,000	0.8490	-1.16%
2025-11-03	0.860	0.850	0.880	0.840	0.880	632,000	539,440	0.8535	0.860	0.850	0.880	0.840	0.880	632,000	0.8535	-2.27%
2025-10-31	0.880	0.860	0.880	0.850	0.880	320,000	275,020	0.8594	0.880	0.860	0.880	0.850	0.880	320,000	0.8594	1.15%
2025-10-30	0.870	0.860	0.870	0.800	0.900	3,404,000	2,932,020	0.8613	0.870	0.860	0.870	0.800	0.900	3,404,000	0.8613	4.82%
2025-10-28	0.830	0.830	0.840	0.830	0.860	1,460,000	1,232,240	0.8440	0.830	0.830	0.840	0.830	0.860	1,460,000	0.8440	-3.49%
2025-10-27	0.860	0.860	0.870	0.850	0.880	566,000	486,040	0.8587	0.860	0.860	0.870	0.850	0.880	566,000	0.8587	1.18%
2025-10-24	0.850	0.850	0.860	0.850	0.870	602,000	515,780	0.8568	0.850	0.850	0.860	0.850	0.870	602,000	0.8568	-1.16%
2025-10-23	0.860	0.860	0.870	0.830	0.880	1,954,000	1,666,480	0.8529	0.860	0.860	0.870	0.830	0.880	1,954,000	0.8529	-1.15%
2025-10-22	0.870	0.860	0.880	0.860	0.880	472,000	409,980	0.8686	0.870	0.860	0.880	0.860	0.880	472,000	0.8686	-1.14%
2025-10-21	0.880	0.880	0.890	0.880	0.890	812,000	720,620	0.8875	0.880	0.880	0.890	0.880	0.890	812,000	0.8875	1.15%
2025-10-20	0.870	0.870	0.880	0.860	0.880	260,000	226,420	0.8708	0.870	0.870	0.880	0.860	0.880	260,000	0.8708	2.35%
2025-10-17	0.850	0.850	0.860	0.850	0.890	2,020,000	1,751,300	0.8670	0.850	0.850	0.860	0.850	0.890	2,020,000	0.8670	-4.49%
2025-10-16	0.890	0.890	0.900	0.890	0.910	604,000	544,320	0.9012	0.890	0.890	0.900	0.890	0.910	604,000	0.9012	-2.20%
2025-10-15	0.910	0.900	0.910	0.890	0.910	576,000	516,780	0.8972	0.910	0.900	0.910	0.890	0.910	576,000	0.8972	3.41%
2025-10-14	0.880	0.880	0.890	0.880	0.910	1,360,000	1,208,300	0.8885	0.880	0.880	0.890	0.880	0.910	1,360,000	0.8885	-2.22%
2025-10-13	0.900	0.890	0.910	0.860	0.910	2,974,000	2,632,340	0.8851	0.900	0.890	0.910	0.860	0.910	2,974,000	0.8851	-2.17%
2025-10-10	0.920	0.910	0.920	0.910	0.950	2,194,000	2,035,580	0.9278	0.920	0.910	0.920	0.910	0.950	2,194,000	0.9278	-4.17%
2025-10-09	0.960	0.950	0.960	0.950	0.960	776,000	737,920	0.9509	0.960	0.950	0.960	0.950	0.960	776,000	0.9509	-2.04%
2025-10-08	0.980	0.960	0.980	0.960	0.980	452,000	437,840	0.9687	0.980	0.960	0.980	0.960	0.980	452,000	0.9687	0.00%
2025-10-06	0.980	0.970	0.980	0.960	0.980	536,000	521,700	0.9733	0.980	0.970	0.980	0.960	0.980	536,000	0.9733	3.16%
2025-10-03	0.950	0.940	0.970	0.950	0.970	894,000	851,380	0.9523	0.950	0.940	0.970	0.950	0.970	894,000	0.9523	0.00%
2025-10-02	0.950	0.940	0.950	0.930	0.950	726,000	680,760	0.9377	0.950	0.940	0.950	0.930	0.950	726,000	0.9377	0.00%
2025-09-30	0.950	0.950	0.960	0.950	0.980	590,000	569,180	0.9647	0.950	0.950	0.960	0.950	0.980	590,000	0.9647	0.00%
2025-09-29	0.950	0.940	0.960	0.940	0.950	912,000	863,440	0.9468	0.950	0.940	0.960	0.940	0.950	912,000	0.9468	0.00%
2025-09-26	0.950	0.940	0.950	0.940	0.950	536,000	507,680	0.9472	0.950	0.940	0.950	0.940	0.950	536,000	0.9472	0.00%
2025-09-25	0.950	0.950	0.960	0.940	0.970	1,886,000	1,792,420	0.9504	0.950	0.950	0.960	0.940	0.970	1,886,000	0.9504	-3.06%
2025-09-24	0.980	0.970	0.980	0.960	0.980	528,000	510,740	0.9673	0.980	0.970	0.980	0.960	0.980	528,000	0.9673	0.00%
2025-09-23	0.980	0.960	0.980	0.960	0.990	1,036,000	1,012,600	0.9774	0.980	0.960	0.980	0.960	0.990	1,036,000	0.9774	0.00%
2025-09-22	0.980	0.980	0.990	0.970	0.990	1,050,000	1,027,120	0.9782	0.980	0.980	0.990	0.970	0.990	1,050,000	0.9782	1.03%
2025-09-19	0.970	0.970	0.990	0.970	1.000	1,496,000	1,470,920	0.9832	0.970	0.970	0.990	0.970	1.000	1,496,000	0.9832	-3.00%
2025-09-18	1.000	0.990	1.000	0.980	1.010	1,494,000	1,481,240	0.9915	1.000	0.990	1.000	0.980	1.010	1,494,000	0.9915	2.04%
2025-09-17	0.980	0.980	0.990	0.960	1.030	4,750,000	4,683,960	0.9861	0.980	0.980	0.990	0.960	1.030	4,750,000	0.9861	-2.97%
2025-09-16	1.010	1.010	1.030	1.010	1.050	2,752,000	2,820,920	1.0250	1.010	1.010	1.030	1.010	1.050	2,752,000	1.0250	-3.81%
2025-09-15	1.050	1.040	1.060	1.040	1.070	2,218,000	2,325,700	1.0486	1.050	1.040	1.060	1.040	1.070	2,218,000	1.0486	-0.94%
2025-09-12	1.060	1.060	1.070	1.050	1.090	1,788,000	1,899,080	1.0621	1.060	1.060	1.070	1.050	1.090	1,788,000	1.0621	-0.93%
2025-09-11	1.070	1.060	1.070	1.010	1.080	3,492,000	3,680,180	1.0539	1.070	1.060	1.070	1.010	1.080	3,492,000	1.0539	0.94%
2025-09-10	1.060	1.060	1.070	1.040	1.110	3,054,000	3,232,880	1.0586	1.060	1.060	1.070	1.040	1.110	3,054,000	1.0586	-4.50%
2025-09-09	1.110	1.100	1.110	1.080	1.150	2,578,000	2,864,040	1.1110	1.110	1.100	1.110	1.080	1.150	2,578,000	1.1110	-5.13%
2025-09-08	1.170	1.160	1.170	1.060	1.200	7,230,000	8,322,840	1.1512	1.170	1.160	1.170	1.060	1.200	7,230,000	1.1512	10.38%
2025-09-05	1.060	1.060	1.070	1.020	1.080	1,190,000	1,260,700	1.0594	1.060	1.060	1.070	1.020	1.080	1,190,000	1.0594	4.95%
2025-09-04	1.010	1.010	1.030	1.010	1.060	1,092,000	1,122,420	1.0279	1.010	1.010	1.030	1.010	1.060	1,092,000	1.0279	-4.72%
2025-09-03	1.060	1.060	1.070	1.010	1.080	2,154,000	2,240,680	1.0402	1.060	1.060	1.070	1.010	1.080	2,154,000	1.0402	3.92%
2025-09-02	1.020	1.020	1.040	1.020	1.120	2,932,000	3,107,680	1.0599	1.020	1.020	1.040	1.020	1.120	2,932,000	1.0599	-6.08%
2025-09-01	1.110	1.110	1.120	1.060	1.120	4,650,000	5,078,700	1.0922	1.086	1.086	1.096	1.037	1.096	4,752,762	1.0686	1.83%
2025-08-29	1.090	1.080	1.090	1.080	1.120	2,366,000	2,599,420	1.0987	1.066	1.057	1.066	1.057	1.096	2,418,287	1.0749	-0.91%
2025-08-28	1.100	1.100	1.120	1.080	1.140	2,474,000	2,728,460	1.1029	1.076	1.076	1.096	1.057	1.115	2,528,674	1.0790	-0.90%
2025-08-27	1.110	1.110	1.130	1.060	1.150	7,200,000	7,955,420	1.1049	1.086	1.086	1.106	1.037	1.125	7,359,116	1.0810	1.83%
2025-08-26	1.090	1.090	1.100	1.060	1.190	5,158,000	5,740,060	1.1128	1.066	1.066	1.076	1.037	1.164	5,271,989	1.0888	-7.63%
2025-08-25	1.180	1.160	1.180	1.140	1.320	10,196,000	12,443,980	1.2205	1.154	1.135	1.154	1.115	1.291	10,421,326	1.1941	0.00%
2025-08-22	1.180	1.170	1.180	1.040	1.180	10,554,000	11,701,660	1.1087	1.154	1.145	1.154	1.018	1.154	10,787,238	1.0848	12.38%
2025-08-21	1.050	1.040	1.050	1.010	1.120	6,612,000	6,900,060	1.0436	1.027	1.018	1.027	0.988	1.096	6,758,122	1.0210	0.96%
2025-08-20	1.040	1.030	1.040	0.990	1.110	8,344,000	8,608,360	1.0317	1.018	1.008	1.018	0.969	1.086	8,528,398	1.0094	-6.31%
2025-08-19	1.110	1.110	1.120	0.910	1.120	14,650,000	15,161,240	1.0349	1.086	1.086	1.096	0.890	1.096	14,973,757	1.0125	21.98%
2025-08-18	0.910	0.910	0.920	0.850	0.920	3,392,000	3,009,340	0.8872	0.890	0.890	0.900	0.832	0.900	3,466,961	0.8680	5.81%
2025-08-15	0.860	0.860	0.870	0.850	0.870	960,000	825,020	0.8594	0.841	0.841	0.851	0.832	0.851	981,215	0.8408	1.18%
2025-08-14	0.850	0.850	0.870	0.840	0.890	2,688,000	2,311,000	0.8597	0.832	0.832	0.851	0.822	0.871	2,747,403	0.8412	-3.41%
2025-08-13	0.880	0.860	0.870	0.860	0.880	1,372,000	1,190,500	0.8677	0.861	0.841	0.851	0.841	0.861	1,402,320	0.8490	1.15%
2025-08-12	0.870	0.860	0.870	0.860	0.890	658,000	573,740	0.8719	0.851	0.841	0.851	0.841	0.871	672,541	0.8531	-1.14%
2025-08-11	0.880	0.880	0.900	0.860	0.890	1,248,000	1,089,080	0.8727	0.861	0.861	0.881	0.841	0.871	1,275,580	0.8538	1.15%
2025-08-08	0.870	0.860	0.880	0.860	0.870	328,000	283,560	0.8645	0.851	0.841	0.861	0.841	0.851	335,249	0.8458	0.00%
2025-08-07	0.870	0.860	0.880	0.850	0.870	414,000	356,380	0.8608	0.851	0.841	0.861	0.832	0.851	423,149	0.8422	1.16%
2025-08-06	0.860	0.860	0.870	0.850	0.870	952,000	813,360	0.8544	0.841	0.841	0.851	0.832	0.851	973,039	0.8359	-2.27%
2025-08-05	0.880	0.860	0.880	0.850	0.880	1,532,000	1,319,840	0.8615	0.861	0.841	0.861	0.832	0.861	1,565,856	0.8429	0.00%
2025-08-04	0.880	0.860	0.880	0.860	0.890	818,000	708,340	0.8659	0.861	0.841	0.861	0.841	0.871	836,077	0.8472	1.15%
2025-08-01	0.870	0.860	0.870	0.850	0.950	2,718,000	2,367,440	0.8710	0.851	0.841	0.851	0.832	0.929	2,778,066	0.8522	-6.45%
2025-07-31	0.930	0.920	0.930	0.900	0.950	3,854,000	3,553,660	0.9221	0.910	0.900	0.910	0.881	0.929	3,939,171	0.9021	3.33%
2025-07-30	0.900	0.900	0.910	0.830	0.920	6,481,100	5,710,906	0.8812	0.881	0.881	0.890	0.812	0.900	6,624,329	0.8621	8.43%
2025-07-29	0.830	0.830	0.850	0.800	0.860	4,020,900	3,345,289	0.8320	0.812	0.812	0.832	0.783	0.841	4,109,760	0.8140	2.47%
2025-07-28	0.810	0.800	0.810	0.800	0.830	3,062,000	2,485,920	0.8119	0.792	0.783	0.792	0.783	0.812	3,129,669	0.7943	-2.41%
2025-07-25	0.830	0.820	0.830	0.750	0.870	21,108,000	17,236,620	0.8166	0.812	0.802	0.812	0.734	0.851	21,574,475	0.7989	25.76%
2025-07-24	0.660	0.660	0.670	0.650	0.670	642,000	424,240	0.6608	0.646	0.646	0.656	0.636	0.656	656,188	0.6465	0.00%
2025-07-23	0.660	0.650	0.660	0.640	0.670	3,028,000	1,987,260	0.6563	0.646	0.636	0.646	0.626	0.656	3,094,917	0.6421	0.00%
2025-07-22	0.660	0.660	0.670	0.650	0.660	652,000	426,500	0.6541	0.646	0.646	0.656	0.636	0.646	666,409	0.6400	0.00%
2025-07-21	0.660	0.650	0.660	0.640	0.660	560,000	363,220	0.6486	0.646	0.636	0.646	0.626	0.646	572,376	0.6346	1.54%
2025-07-18	0.650	0.640	0.650	0.640	0.650	238,000	152,480	0.6407	0.636	0.626	0.636	0.626	0.636	243,260	0.6268	0.00%
2025-07-17	0.650	0.630	0.650	0.630	0.650	558,000	358,040	0.6416	0.636	0.616	0.636	0.616	0.636	570,331	0.6278	3.17%
2025-07-16	0.630	0.620	0.630	0.620	0.640	986,000	618,900	0.6277	0.616	0.607	0.616	0.607	0.626	1,007,790	0.6141	-1.56%
2025-07-15	0.640	0.630	0.640	0.630	0.670	1,300,000	823,920	0.6338	0.626	0.616	0.626	0.616	0.656	1,328,729	0.6201	-1.54%
2025-07-14	0.650	0.640	0.650	0.630	0.670	1,222,000	791,580	0.6478	0.636	0.626	0.636	0.616	0.656	1,249,006	0.6338	3.17%
2025-07-11	0.630	0.620	0.630	0.620	0.640	1,106,000	691,300	0.6250	0.616	0.607	0.616	0.607	0.626	1,130,442	0.6115	1.61%
2025-07-10	0.620	0.600	0.620	0.600	0.630	454,000	275,300	0.6064	0.607	0.587	0.607	0.587	0.616	464,033	0.5933	1.64%
2025-07-09	0.610	0.610	0.620	0.590	0.660	1,032,000	632,520	0.6129	0.597	0.597	0.607	0.577	0.646	1,054,807	0.5997	-3.17%
2025-07-08	0.630	0.630	0.640	0.580	0.650	2,686,000	1,652,880	0.6154	0.616	0.616	0.626	0.567	0.636	2,745,359	0.6021	5.00%
2025-07-07	0.600	0.600	0.610	0.580	0.600	2,334,000	1,376,120	0.5896	0.587	0.587	0.597	0.567	0.587	2,385,580	0.5768	9.09%
2025-07-04	0.550	0.550	0.560	0.520	0.580	2,442,000	1,334,820	0.5466	0.538	0.538	0.548	0.509	0.567	2,495,967	0.5348	7.84%
2025-07-03	0.510	0.510	0.530	0.495	0.530	1,880,000	952,180	0.5065	0.499	0.499	0.519	0.484	0.519	1,921,547	0.4955	4.08%
2025-07-02	0.490	0.480	0.485	0.480	0.500	344,000	166,720	0.4847	0.479	0.470	0.475	0.470	0.489	351,602	0.4742	0.00%
2025-06-30	0.490	0.490	0.500	0.490	0.510	1,330,000	664,530	0.4996	0.479	0.479	0.489	0.479	0.499	1,359,392	0.4888	-2.00%
2025-06-27	0.500	0.490	0.500	0.480	0.500	868,000	427,090	0.4920	0.489	0.479	0.489	0.470	0.489	887,182	0.4814	4.17%
2025-06-26	0.480	0.480	0.490	0.480	0.490	170,000	81,800	0.4812	0.470	0.470	0.479	0.470	0.479	173,757	0.4708	0.00%
2025-06-25	0.480	0.480	0.490	0.475	0.485	352,000	169,240	0.4808	0.470	0.470	0.479	0.465	0.475	359,779	0.4704	-2.04%
2025-06-24	0.490	0.485	0.490	0.470	0.495	1,760,000	854,530	0.4855	0.479	0.475	0.479	0.460	0.484	1,798,895	0.4750	4.26%
2025-06-23	0.470	0.460	0.470	0.455	0.470	292,000	135,560	0.4642	0.460	0.450	0.460	0.445	0.460	298,453	0.4542	2.17%
2025-06-20	0.460	0.455	0.460	0.450	0.475	334,000	154,650	0.4630	0.450	0.445	0.450	0.440	0.465	341,381	0.4530	-1.08%
2025-06-19	0.465	0.460	0.470	0.440	0.470	488,000	222,010	0.4549	0.455	0.450	0.460	0.430	0.460	498,785	0.4451	3.33%
2025-06-18	0.450	0.445	0.455	0.440	0.455	270,000	120,280	0.4455	0.440	0.435	0.445	0.430	0.445	275,967	0.4358	-2.17%
2025-06-17	0.460	0.460	0.470	0.460	0.485	406,000	188,000	0.4631	0.450	0.450	0.460	0.450	0.475	414,972	0.4530	-1.08%
2025-06-16	0.465	0.455	0.465	0.455	0.475	918,000	421,900	0.4596	0.455	0.445	0.455	0.445	0.465	938,287	0.4496	0.00%
2025-06-13	0.465	0.465	0.470	0.465	0.490	956,000	453,120	0.4740	0.455	0.455	0.460	0.455	0.479	977,127	0.4637	-4.12%
2025-06-12	0.485	0.480	0.485	0.415	0.490	5,962,000	2,743,380	0.4601	0.475	0.470	0.475	0.406	0.479	6,093,757	0.4502	18.29%
2025-06-11	0.410	0.410	0.415	0.410	0.415	144,000	59,290	0.4117	0.401	0.401	0.406	0.401	0.406	147,182	0.4028	0.00%
2025-06-10	0.410	0.400	0.410	0.410	0.410	340,000	139,400	0.4100	0.401	0.391	0.401	0.401	0.401	347,514	0.4011	1.23%
2025-06-09	0.405	0.405	0.410	0.400	0.410	160,000	65,060	0.4066	0.396	0.396	0.401	0.391	0.401	163,536	0.3978	1.25%
2025-06-06	0.400	0.400	0.405	0.395	0.400	286,000	114,380	0.3999	0.391	0.391	0.396	0.386	0.391	292,320	0.3913	1.27%
2025-06-05	0.395	0.390	0.400	0.395	0.405	58,000	23,420	0.4038	0.386	0.382	0.391	0.386	0.396	59,282	0.3951	-1.25%
2025-06-04	0.400	0.400	0.405	0.390	0.400	620,000	245,040	0.3952	0.391	0.391	0.396	0.382	0.391	633,702	0.3867	1.27%
2025-06-03	0.395	0.395	0.400	0.385	0.395	316,000	122,870	0.3888	0.386	0.386	0.391	0.377	0.386	322,983	0.3804	1.28%
2025-06-02	0.390	0.385	0.390	0.385	0.390	326,000	126,060	0.3867	0.382	0.377	0.382	0.377	0.382	333,204	0.3783	0.00%
2025-05-30	0.390	0.385	0.390	0.390	0.400	504,000	198,970	0.3948	0.382	0.377	0.382	0.382	0.391	515,138	0.3862	-2.50%
2025-05-29	0.400	0.400	0.405	0.390	0.405	190,000	76,120	0.4006	0.391	0.391	0.396	0.382	0.396	194,199	0.3920	2.56%
2025-05-28	0.390	0.385	0.395	0.390	0.395	420,000	164,360	0.3913	0.382	0.377	0.386	0.382	0.386	429,282	0.3829	-1.27%
2025-05-27	0.395	0.395	0.410	0.395	0.405	164,000	65,480	0.3993	0.386	0.386	0.401	0.386	0.396	167,624	0.3906	-1.99%
2025-05-26	0.420	0.415	0.425	0.410	0.430	430,000	182,000	0.4233	0.394	0.390	0.399	0.385	0.404	458,043	0.3973	-1.18%
2025-05-23	0.425	0.420	0.425	0.420	0.425	158,000	66,780	0.4227	0.399	0.394	0.399	0.394	0.399	168,304	0.3968	0.00%
2025-05-22	0.425	0.420	0.430	0.420	0.435	400,000	170,560	0.4264	0.399	0.394	0.404	0.394	0.408	426,086	0.4003	1.19%
2025-05-21	0.420	0.415	0.420	0.385	0.420	1,082,000	443,260	0.4097	0.394	0.390	0.394	0.361	0.394	1,152,563	0.3846	2.44%
2025-05-20	0.410	0.410	0.415	0.405	0.410	40,000	16,300	0.4075	0.385	0.385	0.390	0.380	0.385	42,609	0.3826	0.00%
2025-05-19	0.410	0.405	0.410	0.410	0.410	222,000	91,020	0.4100	0.385	0.380	0.385	0.385	0.385	236,478	0.3849	1.23%
2025-05-16	0.405	0.395	0.405	0.400	0.405	280,000	112,050	0.4002	0.380	0.371	0.380	0.376	0.380	298,260	0.3757	0.00%
2025-05-15	0.405	0.400	0.410	0.405	0.405	6,000	2,430	0.4050	0.380	0.376	0.385	0.380	0.380	6,391	0.3802	0.00%
2025-05-14	0.405	0.400	0.405	0.405	0.410	118,000	47,800	0.4051	0.380	0.376	0.380	0.380	0.385	125,695	0.3803	-1.22%
2025-05-13	0.410	0.410	0.420	-	-	0	0	-	0.385	0.385	0.394	-	-	0	-	0.00%
2025-05-12	0.410	0.410	0.415	0.405	0.410	176,000	71,620	0.4069	0.385	0.385	0.390	0.380	0.385	187,478	0.3820	2.50%
2025-05-09	0.400	0.395	0.405	0.400	0.410	70,000	28,230	0.4033	0.376	0.371	0.380	0.376	0.385	74,565	0.3786	-2.44%
2025-05-08	0.410	0.405	0.410	0.385	0.410	528,000	213,720	0.4048	0.385	0.380	0.385	0.361	0.385	562,434	0.3800	0.00%
2025-05-07	0.410	0.400	0.425	0.390	0.410	442,000	178,550	0.4040	0.385	0.376	0.399	0.366	0.385	470,825	0.3792	3.80%
2025-05-06	0.395	0.390	0.400	0.385	0.395	546,000	212,690	0.3895	0.371	0.366	0.376	0.361	0.371	581,608	0.3657	3.95%
2025-05-02	0.380	0.375	0.380	0.375	0.380	34,000	12,800	0.3765	0.357	0.352	0.357	0.352	0.357	36,217	0.3534	1.33%
2025-04-30	0.375	0.375	0.380	0.370	0.375	404,000	150,570	0.3727	0.352	0.352	0.357	0.347	0.352	430,347	0.3499	0.00%
2025-04-29	0.375	0.370	0.375	0.375	0.400	640,000	249,180	0.3893	0.352	0.347	0.352	0.352	0.376	681,738	0.3655	-2.60%
2025-04-28	0.385	0.385	0.395	0.380	0.390	416,000	160,650	0.3862	0.361	0.361	0.371	0.357	0.366	443,130	0.3625	0.00%
2025-04-25	0.385	0.375	0.385	0.375	0.385	66,000	25,320	0.3836	0.361	0.352	0.361	0.352	0.361	70,304	0.3601	1.32%
2025-04-24	0.380	0.375	0.385	0.380	0.385	204,000	77,810	0.3814	0.357	0.352	0.361	0.357	0.361	217,304	0.3581	0.00%
2025-04-23	0.380	0.375	0.380	0.375	0.385	54,000	20,390	0.3776	0.357	0.352	0.357	0.352	0.361	57,522	0.3545	0.00%
2025-04-22	0.380	0.370	0.380	0.370	0.380	12,000	4,460	0.3717	0.357	0.347	0.357	0.347	0.357	12,783	0.3489	1.33%
2025-04-17	0.375	0.370	0.375	-	-	0	0	-	0.352	0.347	0.352	-	-	0	-	0.00%
2025-04-16	0.375	0.370	0.385	0.370	0.380	198,000	74,470	0.3761	0.352	0.347	0.361	0.347	0.357	210,913	0.3531	-1.32%
2025-04-15	0.380	0.375	0.380	0.375	0.380	16,000	6,030	0.3769	0.357	0.352	0.357	0.352	0.357	17,043	0.3538	0.00%
2025-04-14	0.380	0.375	0.380	0.370	0.380	464,000	173,600	0.3741	0.357	0.352	0.357	0.347	0.357	494,260	0.3512	2.70%
2025-04-11	0.370	0.360	0.365	0.360	0.370	676,000	245,820	0.3636	0.347	0.338	0.343	0.338	0.347	720,086	0.3414	1.37%
2025-04-10	0.365	0.365	0.370	0.355	0.415	2,944,000	1,098,030	0.3730	0.343	0.343	0.347	0.333	0.390	3,135,994	0.3501	-8.75%
2025-04-09	0.400	0.400	0.405	0.390	0.405	1,732,000	680,830	0.3931	0.376	0.376	0.380	0.366	0.380	1,844,953	0.3690	-2.44%
2025-04-08	0.410	0.410	0.420	0.400	0.430	810,000	331,280	0.4090	0.385	0.385	0.394	0.376	0.404	862,824	0.3839	-3.53%
2025-04-07	0.425	0.410	0.425	0.405	0.450	1,158,000	498,340	0.4303	0.399	0.385	0.399	0.380	0.422	1,233,519	0.4040	-11.46%
2025-04-03	0.480	0.475	0.480	0.475	0.490	752,000	358,460	0.4767	0.451	0.446	0.451	0.446	0.460	801,042	0.4475	-5.88%
2025-04-02	0.510	0.500	0.510	0.510	0.520	748,000	382,380	0.5112	0.479	0.469	0.479	0.479	0.488	796,781	0.4799	0.00%
2025-04-01	0.510	0.500	0.510	0.480	0.510	1,092,000	545,580	0.4996	0.479	0.469	0.479	0.451	0.479	1,163,215	0.4690	5.15%
2025-03-31	0.485	0.475	0.485	0.470	0.485	778,000	371,030	0.4769	0.455	0.446	0.455	0.441	0.455	828,738	0.4477	0.00%
2025-03-28	0.485	0.480	0.490	0.475	0.485	332,000	160,580	0.4837	0.455	0.451	0.460	0.446	0.455	353,651	0.4541	0.00%
2025-03-27	0.485	0.475	0.485	0.460	0.485	1,166,000	555,170	0.4761	0.455	0.446	0.455	0.432	0.455	1,242,041	0.4470	5.43%
2025-03-26	0.460	0.450	0.460	0.450	0.460	506,000	229,000	0.4526	0.432	0.422	0.432	0.422	0.432	538,999	0.4249	-1.08%
2025-03-25	0.465	0.460	0.465	0.455	0.465	156,000	72,270	0.4633	0.437	0.432	0.437	0.427	0.437	166,174	0.4349	1.09%
2025-03-24	0.460	0.455	0.460	0.450	0.475	494,000	226,290	0.4581	0.432	0.427	0.432	0.422	0.446	526,216	0.4300	-3.16%
2025-03-21	0.475	0.470	0.480	0.465	0.510	2,488,000	1,200,170	0.4824	0.446	0.441	0.451	0.437	0.479	2,650,256	0.4529	-3.06%
2025-03-20	0.490	0.480	0.490	0.420	0.500	6,724,000	3,131,970	0.4658	0.460	0.451	0.460	0.394	0.469	7,162,508	0.4373	20.99%
2025-03-19	0.405	0.405	0.410	0.405	0.410	108,000	43,890	0.4064	0.380	0.380	0.385	0.380	0.385	115,043	0.3815	1.25%
2025-03-18	0.400	0.400	0.415	0.400	0.405	170,000	68,210	0.4012	0.376	0.376	0.390	0.376	0.380	181,087	0.3767	1.27%
2025-03-17	0.395	0.395	0.400	0.390	0.400	136,000	53,800	0.3956	0.371	0.371	0.376	0.366	0.376	144,869	0.3714	0.00%
2025-03-14	0.395	0.395	0.405	0.395	0.395	4,000	1,580	0.3950	0.371	0.371	0.380	0.371	0.371	4,261	0.3708	0.00%
2025-03-13	0.395	0.395	0.405	0.395	0.395	38,000	15,030	0.3955	0.371	0.371	0.380	0.371	0.371	40,478	0.3713	-2.47%
2025-03-12	0.405	0.395	0.420	0.400	0.410	208,000	83,830	0.4030	0.380	0.371	0.394	0.376	0.385	221,565	0.3784	-1.22%
2025-03-11	0.410	0.400	0.415	0.395	0.410	236,000	96,700	0.4097	0.385	0.376	0.390	0.371	0.385	251,391	0.3847	2.50%
2025-03-10	0.400	0.400	0.410	0.395	0.405	120,000	47,960	0.3997	0.376	0.376	0.385	0.371	0.380	127,826	0.3752	1.27%
2025-03-07	0.395	0.395	0.405	0.395	0.405	394,000	156,400	0.3970	0.371	0.371	0.380	0.371	0.380	419,695	0.3727	-1.25%
2025-03-06	0.400	0.395	0.400	0.400	0.400	146,000	58,400	0.4000	0.376	0.371	0.376	0.376	0.376	155,521	0.3755	1.27%
2025-03-05	0.395	0.395	0.410	0.395	0.405	12,000	4,840	0.4033	0.371	0.371	0.385	0.371	0.380	12,783	0.3786	-1.25%
2025-03-04	0.400	0.395	0.400	0.400	0.400	22,000	8,800	0.4000	0.376	0.371	0.376	0.376	0.376	23,435	0.3755	1.27%
2025-03-03	0.395	0.395	0.400	0.395	0.395	4,000	1,580	0.3950	0.371	0.371	0.376	0.371	0.371	4,261	0.3708	1.28%
2025-02-28	0.390	0.390	0.420	0.390	0.400	100,000	39,230	0.3923	0.366	0.366	0.394	0.366	0.376	106,522	0.3683	-3.70%
2025-02-27	0.405	0.390	0.415	0.405	0.405	4,000	1,620	0.4050	0.380	0.366	0.390	0.380	0.380	4,261	0.3802	0.00%
2025-02-26	0.405	0.395	0.405	0.395	0.405	74,000	29,630	0.4004	0.380	0.371	0.380	0.371	0.380	78,826	0.3759	1.25%
2025-02-25	0.400	0.395	0.405	0.395	0.405	192,000	76,120	0.3965	0.376	0.371	0.380	0.371	0.380	204,521	0.3722	-1.23%
2025-02-24	0.405	0.400	0.410	0.405	0.405	8,000	3,240	0.4050	0.380	0.376	0.385	0.380	0.380	8,522	0.3802	-1.22%
2025-02-21	0.410	0.395	0.420	0.395	0.410	420,000	169,070	0.4025	0.385	0.371	0.394	0.371	0.385	447,390	0.3779	0.00%
2025-02-20	0.410	0.400	0.410	0.395	0.430	668,000	274,430	0.4108	0.385	0.376	0.385	0.371	0.404	711,564	0.3857	5.13%
2025-02-19	0.390	0.390	0.395	0.390	0.395	90,000	35,120	0.3902	0.366	0.366	0.371	0.366	0.371	95,869	0.3663	0.00%
2025-02-18	0.390	0.390	0.395	0.390	0.400	130,000	50,990	0.3922	0.366	0.366	0.371	0.366	0.376	138,478	0.3682	-1.27%
2025-02-17	0.395	0.395	0.400	0.390	0.400	166,000	65,630	0.3954	0.371	0.371	0.376	0.366	0.376	176,826	0.3712	-1.25%
2025-02-14	0.400	0.395	0.410	0.395	0.400	400,000	158,340	0.3959	0.376	0.371	0.385	0.371	0.376	426,086	0.3716	0.00%
2025-02-13	0.400	0.395	0.405	0.390	0.410	198,000	79,240	0.4002	0.376	0.371	0.380	0.366	0.385	210,913	0.3757	1.27%
2025-02-12	0.395	0.395	0.415	0.390	0.400	114,000	45,330	0.3976	0.371	0.371	0.390	0.366	0.376	121,435	0.3733	1.28%
2025-02-11	0.390	0.390	0.400	0.390	0.395	110,000	43,100	0.3918	0.366	0.366	0.376	0.366	0.371	117,174	0.3678	-1.27%
2025-02-10	0.395	0.385	0.400	0.390	0.390	126,000	49,140	0.3900	0.371	0.361	0.376	0.366	0.366	134,217	0.3661	0.00%
2025-02-07	0.395	0.390	0.400	0.395	0.400	38,000	15,110	0.3976	0.371	0.366	0.376	0.371	0.376	40,478	0.3733	1.28%
2025-02-06	0.390	0.390	0.420	0.390	0.390	22,000	8,580	0.3900	0.366	0.366	0.394	0.366	0.366	23,435	0.3661	0.00%
2025-02-05	0.390	0.385	0.410	0.385	0.390	86,000	33,260	0.3867	0.366	0.361	0.385	0.361	0.366	91,609	0.3631	0.00%
2025-02-04	0.390	0.390	0.400	0.390	0.400	184,000	72,660	0.3949	0.366	0.366	0.376	0.366	0.376	196,000	0.3707	-2.50%
2025-02-03	0.400	0.400	0.415	0.400	0.410	270,000	109,060	0.4039	0.376	0.376	0.390	0.376	0.385	287,608	0.3792	-2.44%
2025-01-28	0.410	0.410	0.420	0.410	0.410	12,000	4,920	0.4100	0.385	0.385	0.394	0.385	0.385	12,783	0.3849	1.23%
2025-01-27	0.405	0.405	0.410	0.400	0.410	258,000	104,460	0.4049	0.380	0.380	0.385	0.376	0.385	274,826	0.3801	0.00%
2025-01-24	0.405	0.405	0.410	0.390	0.460	1,496,000	638,620	0.4269	0.380	0.380	0.385	0.366	0.432	1,593,562	0.4007	3.85%
2025-01-23	0.390	0.385	0.390	0.390	0.400	242,000	95,380	0.3941	0.366	0.361	0.366	0.366	0.376	257,782	0.3700	0.00%
2025-01-22	0.390	0.375	0.390	0.390	0.390	62,000	24,180	0.3900	0.366	0.352	0.366	0.366	0.366	66,043	0.3661	0.00%
2025-01-21	0.390	0.385	0.400	0.390	0.390	30,000	11,700	0.3900	0.366	0.361	0.376	0.366	0.366	31,956	0.3661	-2.50%
2025-01-20	0.400	0.395	0.400	0.400	0.410	22,000	8,850	0.4023	0.376	0.371	0.376	0.376	0.385	23,435	0.3776	1.27%
2025-01-17	0.395	0.395	0.400	0.390	0.400	216,000	85,910	0.3977	0.371	0.371	0.376	0.366	0.376	230,087	0.3734	1.28%
2025-01-16	0.390	0.385	0.395	0.385	0.390	90,000	34,930	0.3881	0.366	0.361	0.371	0.361	0.366	95,869	0.3643	0.00%
2025-01-15	0.390	0.390	0.395	0.390	0.390	100,000	39,000	0.3900	0.366	0.366	0.371	0.366	0.366	106,522	0.3661	0.00%
2025-01-14	0.390	0.390	0.395	0.390	0.390	522,000	203,580	0.3900	0.366	0.366	0.371	0.366	0.366	556,042	0.3661	0.00%
2025-01-13	0.390	0.390	0.395	0.390	0.390	10,000	3,900	0.3900	0.366	0.366	0.371	0.366	0.366	10,652	0.3661	-1.27%
2025-01-10	0.395	0.385	0.395	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	0.00%
2025-01-09	0.395	0.390	0.395	0.390	0.395	194,000	75,810	0.3908	0.371	0.366	0.371	0.366	0.371	206,652	0.3668	1.28%
2025-01-08	0.390	0.385	0.390	0.380	0.395	18,000	6,920	0.3844	0.366	0.361	0.366	0.357	0.371	19,174	0.3609	-1.27%
2025-01-07	0.395	0.370	0.395	0.355	0.400	332,000	126,060	0.3797	0.371	0.347	0.371	0.333	0.376	353,651	0.3565	-1.25%
2025-01-06	0.400	0.400	0.420	0.400	0.400	80,000	32,000	0.4000	0.376	0.376	0.394	0.376	0.376	85,217	0.3755	0.00%
2025-01-03	0.400	0.400	0.405	0.400	0.400	2,000	800	0.4000	0.376	0.376	0.380	0.376	0.376	2,130	0.3755	0.00%
2025-01-02	0.400	0.400	0.405	0.400	0.400	30,000	12,050	0.4017	0.376	0.376	0.380	0.376	0.376	31,956	0.3771	0.00%
2024-12-31	0.400	0.400	0.410	0.400	0.400	10,000	4,000	0.4000	0.376	0.376	0.385	0.376	0.376	10,652	0.3755	0.00%
2024-12-30	0.400	0.395	0.400	0.395	0.400	82,000	32,710	0.3989	0.376	0.371	0.376	0.371	0.376	87,348	0.3745	0.00%
2024-12-27	0.400	0.395	0.405	0.395	0.405	238,000	95,840	0.4027	0.376	0.371	0.380	0.371	0.380	253,521	0.3780	1.27%
2024-12-24	0.395	0.390	0.400	-	-	0	0	-	0.371	0.366	0.376	-	-	0	-	0.00%
2024-12-23	0.395	0.390	0.400	0.395	0.400	4,000	1,590	0.3975	0.371	0.366	0.376	0.371	0.376	4,261	0.3732	0.00%
2024-12-20	0.395	0.390	0.405	0.390	0.390	80,000	31,200	0.3900	0.371	0.366	0.380	0.366	0.366	85,217	0.3661	-2.47%
2024-12-19	0.405	0.390	0.405	0.390	0.405	34,000	13,560	0.3988	0.380	0.366	0.380	0.366	0.380	36,217	0.3744	1.25%
2024-12-18	0.400	0.395	0.430	0.400	0.400	14,000	5,600	0.4000	0.376	0.371	0.404	0.376	0.376	14,913	0.3755	1.27%
2024-12-17	0.395	0.390	0.400	0.390	0.400	244,000	96,200	0.3943	0.371	0.366	0.376	0.366	0.376	259,913	0.3701	-1.25%
2024-12-16	0.400	0.395	0.400	-	-	0	0	-	0.376	0.371	0.376	-	-	0	-	0.00%
2024-12-13	0.400	0.395	0.415	0.400	0.400	2,000	800	0.4000	0.376	0.371	0.390	0.376	0.376	2,130	0.3755	0.00%
2024-12-12	0.400	0.395	0.415	-	-	0	0	-	0.376	0.371	0.390	-	-	0	-	0.00%
2024-12-11	0.400	0.400	0.420	0.395	0.400	52,000	20,650	0.3971	0.376	0.376	0.394	0.371	0.376	55,391	0.3728	0.00%
2024-12-10	0.400	0.400	0.415	0.400	0.400	30,000	12,000	0.4000	0.376	0.376	0.390	0.376	0.376	31,956	0.3755	0.00%
2024-12-09	0.400	0.390	0.415	0.395	0.400	154,000	61,330	0.3982	0.376	0.366	0.390	0.371	0.376	164,043	0.3739	0.00%
2024-12-06	0.400	0.400	0.415	-	-	0	0	-	0.376	0.376	0.390	-	-	0	-	0.00%
2024-12-05	0.400	0.395	0.400	0.400	0.400	2,000	800	0.4000	0.376	0.371	0.376	0.376	0.376	2,130	0.3755	0.00%
2024-12-04	0.400	0.395	0.425	0.390	0.410	398,000	159,000	0.3995	0.376	0.371	0.399	0.366	0.385	423,956	0.3750	0.00%
2024-12-03	0.400	0.400	0.410	0.395	0.400	166,000	65,750	0.3961	0.376	0.376	0.385	0.371	0.376	176,826	0.3718	0.00%
2024-12-02	0.400	0.400	0.445	0.400	0.400	136,000	54,400	0.4000	0.376	0.376	0.418	0.376	0.376	144,869	0.3755	0.00%
2024-11-29	0.400	0.395	0.400	0.400	0.400	30,000	12,000	0.4000	0.376	0.371	0.376	0.376	0.376	31,956	0.3755	0.00%
2024-11-28	0.400	0.390	0.410	0.390	0.390	10,000	3,900	0.3900	0.376	0.366	0.385	0.366	0.366	10,652	0.3661	1.27%
2024-11-27	0.395	0.390	0.405	0.395	0.405	76,000	30,290	0.3986	0.371	0.366	0.380	0.371	0.380	80,956	0.3742	-1.25%
2024-11-26	0.400	0.395	0.400	0.395	0.400	102,000	40,310	0.3952	0.376	0.371	0.376	0.371	0.376	108,652	0.3710	0.00%
2024-11-25	0.400	0.395	0.400	0.395	0.410	106,000	42,150	0.3976	0.376	0.371	0.376	0.371	0.385	112,913	0.3733	0.00%
2024-11-22	0.400	0.395	0.400	0.395	0.410	368,000	147,600	0.4011	0.376	0.371	0.376	0.371	0.385	391,999	0.3765	-2.44%
2024-11-21	0.410	0.400	0.415	0.405	0.410	286,000	115,910	0.4053	0.385	0.376	0.390	0.380	0.385	304,652	0.3805	0.00%
2024-11-20	0.410	0.405	0.410	0.410	0.415	202,000	83,140	0.4116	0.385	0.380	0.385	0.385	0.390	215,173	0.3864	1.23%
2024-11-19	0.405	0.405	0.415	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2024-11-18	0.405	0.400	0.405	0.400	0.410	132,000	53,460	0.4050	0.380	0.376	0.380	0.376	0.385	140,608	0.3802	0.00%
2024-11-15	0.405	0.400	0.415	0.400	0.410	154,000	62,350	0.4049	0.380	0.376	0.390	0.376	0.385	164,043	0.3801	0.00%
2024-11-14	0.405	0.405	0.410	0.405	0.410	42,000	17,210	0.4098	0.380	0.380	0.385	0.380	0.385	44,739	0.3847	0.00%
2024-11-13	0.405	0.405	0.425	-	-	0	0	-	0.380	0.380	0.399	-	-	0	-	0.00%
2024-11-12	0.405	0.405	0.425	0.405	0.405	132,000	53,610	0.4061	0.380	0.380	0.399	0.380	0.380	140,608	0.3813	0.00%
2024-11-11	0.405	0.405	0.415	0.405	0.405	130,000	53,050	0.4081	0.380	0.380	0.390	0.380	0.380	138,478	0.3831	0.00%
2024-11-08	0.405	0.400	0.430	0.400	0.400	112,000	44,800	0.4000	0.380	0.376	0.404	0.376	0.376	119,304	0.3755	1.25%
2024-11-07	0.400	0.400	0.410	0.400	0.405	10,000	4,020	0.4020	0.376	0.376	0.385	0.376	0.380	10,652	0.3774	-1.23%
2024-11-06	0.405	0.390	0.415	0.405	0.410	170,000	68,920	0.4054	0.380	0.366	0.390	0.380	0.385	181,087	0.3806	-1.22%
2024-11-05	0.410	0.405	0.420	0.405	0.410	154,000	63,040	0.4094	0.385	0.380	0.394	0.380	0.385	164,043	0.3843	0.00%
2024-11-04	0.410	0.405	0.410	0.405	0.410	198,000	80,880	0.4085	0.385	0.380	0.385	0.380	0.385	210,913	0.3835	-1.20%
2024-11-01	0.415	0.410	0.415	0.415	0.425	46,000	19,140	0.4161	0.390	0.385	0.390	0.390	0.399	49,000	0.3906	-2.35%
2024-10-31	0.425	0.405	0.425	0.410	0.425	266,000	110,370	0.4149	0.399	0.380	0.399	0.385	0.399	283,347	0.3895	2.41%
2024-10-30	0.415	0.410	0.420	0.415	0.420	134,000	55,910	0.4172	0.390	0.385	0.394	0.390	0.394	142,739	0.3917	-1.19%
2024-10-29	0.420	0.410	0.425	0.415	0.420	240,000	99,990	0.4166	0.394	0.385	0.399	0.390	0.394	255,652	0.3911	1.20%
2024-10-28	0.415	0.410	0.415	0.400	0.420	722,000	297,150	0.4116	0.390	0.385	0.390	0.376	0.394	769,085	0.3864	-2.35%
2024-10-25	0.425	0.425	0.430	0.420	0.425	40,000	16,910	0.4228	0.399	0.399	0.404	0.394	0.399	42,609	0.3969	-1.16%
2024-10-24	0.430	0.425	0.435	0.425	0.430	112,000	48,140	0.4298	0.404	0.399	0.408	0.399	0.404	119,304	0.4035	0.00%
2024-10-23	0.430	0.425	0.435	0.425	0.435	202,000	86,720	0.4293	0.404	0.399	0.408	0.399	0.408	215,173	0.4030	-1.15%
2024-10-22	0.435	0.425	0.435	0.425	0.435	118,000	50,850	0.4309	0.408	0.399	0.408	0.399	0.408	125,695	0.4045	1.16%
2024-10-21	0.430	0.420	0.430	0.420	0.430	336,000	144,220	0.4292	0.404	0.394	0.404	0.394	0.404	357,912	0.4029	2.38%
2024-10-18	0.420	0.405	0.420	0.405	0.420	246,000	99,770	0.4056	0.394	0.380	0.394	0.380	0.394	262,043	0.3807	0.00%
2024-10-17	0.420	0.405	0.420	0.405	0.420	236,000	96,670	0.4096	0.394	0.380	0.394	0.380	0.394	251,391	0.3845	2.44%
2024-10-16	0.410	0.410	0.415	0.405	0.450	2,996,000	1,237,690	0.4131	0.385	0.385	0.390	0.380	0.422	3,191,385	0.3878	-8.89%
2024-10-15	0.450	0.445	0.450	0.450	0.450	52,000	23,400	0.4500	0.422	0.418	0.422	0.422	0.422	55,391	0.4224	0.00%
2024-10-14	0.450	0.445	0.470	0.445	0.445	30,000	13,350	0.4450	0.422	0.418	0.441	0.418	0.418	31,956	0.4178	0.00%
2024-10-10	0.450	0.445	0.455	0.440	0.460	360,000	162,460	0.4513	0.422	0.418	0.427	0.413	0.432	383,478	0.4236	0.00%
2024-10-09	0.450	0.445	0.450	0.440	0.465	682,000	307,190	0.4504	0.422	0.418	0.422	0.413	0.437	726,477	0.4228	-5.26%
2024-10-08	0.475	0.470	0.480	0.475	0.530	1,134,000	563,360	0.4968	0.446	0.441	0.451	0.446	0.498	1,207,954	0.4664	-6.86%
2024-10-07	0.510	0.510	0.530	0.445	0.550	2,068,000	1,038,040	0.5020	0.479	0.479	0.498	0.418	0.516	2,202,865	0.4712	15.91%
2024-10-04	0.440	0.435	0.440	0.405	0.440	1,462,000	613,230	0.4194	0.413	0.408	0.413	0.380	0.413	1,557,345	0.3938	8.64%
2024-10-03	0.405	0.405	0.410	0.405	0.420	556,000	228,560	0.4111	0.380	0.380	0.385	0.380	0.394	592,260	0.3859	-3.57%
2024-10-02	0.420	0.415	0.420	0.400	0.425	1,796,000	731,140	0.4071	0.394	0.390	0.394	0.376	0.399	1,913,127	0.3822	7.69%
2024-09-30	0.390	0.390	0.400	0.390	0.405	386,000	152,520	0.3951	0.366	0.366	0.376	0.366	0.380	411,173	0.3709	0.00%
2024-09-27	0.390	0.390	0.395	0.390	0.405	144,000	57,020	0.3960	0.366	0.366	0.371	0.366	0.380	153,391	0.3717	0.00%
2024-09-26	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.366	0.366	0.376	0.366	0.366	10,652	0.3661	-2.50%
2024-09-25	0.400	0.400	0.405	0.390	0.430	160,000	63,670	0.3979	0.376	0.376	0.380	0.366	0.404	170,434	0.3736	1.27%
2024-09-24	0.395	0.395	0.410	0.390	0.395	264,000	104,270	0.3950	0.371	0.371	0.385	0.366	0.371	281,217	0.3708	0.00%
2024-09-23	0.395	0.390	0.395	0.395	0.400	166,000	65,680	0.3957	0.371	0.366	0.371	0.371	0.376	176,826	0.3714	0.00%
2024-09-20	0.395	0.395	0.400	0.390	0.400	318,000	125,700	0.3953	0.371	0.371	0.376	0.366	0.376	338,738	0.3711	-1.25%
2024-09-19	0.400	0.395	0.405	0.395	0.400	66,000	26,290	0.3983	0.376	0.371	0.380	0.371	0.376	70,304	0.3739	1.27%
2024-09-17	0.395	0.390	0.400	0.385	0.395	50,000	19,410	0.3882	0.371	0.366	0.376	0.361	0.371	53,261	0.3644	0.00%
2024-09-16	0.395	0.390	0.400	0.390	0.400	86,000	33,800	0.3930	0.371	0.366	0.376	0.366	0.376	91,609	0.3690	1.28%
2024-09-13	0.390	0.380	0.395	0.385	0.400	64,000	24,940	0.3897	0.366	0.357	0.371	0.361	0.376	68,174	0.3658	0.00%
2024-09-12	0.390	0.375	0.400	0.380	0.395	136,000	52,260	0.3843	0.366	0.352	0.376	0.357	0.371	144,869	0.3607	0.00%
2024-09-11	0.390	0.380	0.400	0.380	0.400	310,000	119,250	0.3847	0.366	0.357	0.376	0.357	0.376	330,217	0.3611	0.00%
2024-09-10	0.390	0.390	0.425	-	-	0	0	-	0.366	0.366	0.399	-	-	0	-	2.63%
2024-09-09	0.380	0.380	0.420	0.375	0.400	368,000	140,480	0.3817	0.357	0.357	0.394	0.352	0.376	391,999	0.3584	-8.21%
2024-09-05	0.414	0.355	0.430	-	-	0	0	-	0.389	0.333	0.404	-	-	0	-	0.00%
2024-09-04	0.414	0.385	0.425	-	-	0	0	-	0.389	0.361	0.399	-	-	0	-	0.00%
2024-09-03	0.414	0.410	0.425	-	-	0	0	-	0.389	0.385	0.399	-	-	0	-	-0.00%
2024-09-02	0.430	0.430	0.435	0.430	0.435	116,000	50,100	0.4319	0.389	0.389	0.393	0.389	0.393	128,340	0.3904	0.00%
2024-08-30	0.430	0.425	0.430	0.425	0.430	10,000	4,290	0.4290	0.389	0.384	0.389	0.384	0.389	11,064	0.3877	1.18%
2024-08-29	0.425	0.425	0.430	0.425	0.425	438,000	186,150	0.4250	0.384	0.384	0.389	0.384	0.384	484,596	0.3841	-1.16%
2024-08-28	0.430	0.430	0.435	0.430	0.430	132,000	56,760	0.4300	0.389	0.389	0.393	0.389	0.389	146,043	0.3887	0.00%
2024-08-27	0.430	0.430	0.435	0.425	0.430	54,000	23,200	0.4296	0.389	0.389	0.393	0.384	0.389	59,745	0.3883	-1.15%
2024-08-26	0.435	0.430	0.435	0.430	0.435	92,000	39,750	0.4321	0.393	0.389	0.393	0.389	0.393	101,787	0.3905	1.16%
2024-08-23	0.430	0.430	0.435	0.425	0.440	230,000	99,030	0.4306	0.389	0.389	0.393	0.384	0.398	254,468	0.3892	-1.15%
2024-08-22	0.435	0.430	0.440	0.400	0.450	872,000	368,580	0.4227	0.393	0.389	0.398	0.362	0.407	964,766	0.3820	10.13%
2024-08-21	0.395	0.385	0.400	0.395	0.395	2,000	790	0.3950	0.357	0.348	0.362	0.357	0.357	2,213	0.3570	-1.25%
2024-08-20	0.400	0.385	0.475	-	-	0	0	-	0.362	0.348	0.429	-	-	0	-	0.00%
2024-08-19	0.400	0.385	0.405	0.400	0.400	68,000	27,200	0.4000	0.362	0.348	0.366	0.362	0.362	75,234	0.3615	-3.61%
2024-08-16	0.415	0.385	0.470	0.415	0.415	14,000	5,610	0.4007	0.375	0.348	0.425	0.375	0.375	15,489	0.3622	5.06%
2024-08-15	0.395	0.390	0.425	0.390	0.390	8,000	3,120	0.3900	0.357	0.352	0.384	0.352	0.352	8,851	0.3525	0.00%
2024-08-14	0.395	0.375	0.395	-	-	0	0	-	0.357	0.339	0.357	-	-	0	-	-1.25%
2024-08-13	0.400	0.375	0.400	0.365	0.400	210,000	77,230	0.3678	0.362	0.339	0.362	0.330	0.362	232,340	0.3324	0.00%
2024-08-12	0.400	0.390	0.410	0.390	0.400	14,000	5,540	0.3957	0.362	0.352	0.371	0.352	0.362	15,489	0.3577	-2.44%
2024-08-09	0.410	0.395	0.415	0.390	0.430	56,000	22,110	0.3948	0.371	0.357	0.375	0.352	0.389	61,957	0.3569	3.80%
2024-08-08	0.395	0.390	0.400	-	-	0	0	-	0.357	0.352	0.362	-	-	0	-	0.00%
2024-08-07	0.395	0.390	0.420	0.395	0.395	18,000	7,110	0.3950	0.357	0.352	0.380	0.357	0.357	19,915	0.3570	0.00%
2024-08-06	0.395	0.390	0.395	0.395	0.395	42,000	16,590	0.3950	0.357	0.352	0.357	0.357	0.357	46,468	0.3570	0.00%
2024-08-05	0.395	0.395	0.415	0.390	0.400	82,000	32,450	0.3957	0.357	0.357	0.375	0.352	0.362	90,723	0.3577	-2.47%
2024-08-02	0.405	0.400	0.410	0.400	0.400	44,000	17,600	0.4000	0.366	0.362	0.371	0.362	0.362	48,681	0.3615	-1.22%
2024-08-01	0.410	0.400	0.410	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	-1.20%
2024-07-31	0.415	0.400	0.420	-	-	0	0	-	0.375	0.362	0.380	-	-	0	-	0.00%
2024-07-30	0.415	0.400	0.430	-	-	0	0	-	0.375	0.362	0.389	-	-	0	-	0.00%
2024-07-29	0.415	0.400	0.425	0.395	0.430	32,000	12,980	0.4056	0.375	0.362	0.384	0.357	0.389	35,404	0.3666	5.06%
2024-07-26	0.395	0.395	0.415	0.395	0.395	20,000	7,900	0.3950	0.357	0.357	0.375	0.357	0.357	22,128	0.3570	0.00%
2024-07-25	0.395	0.395	0.400	0.390	0.395	64,000	25,270	0.3948	0.357	0.357	0.362	0.352	0.357	70,809	0.3569	-1.25%
2024-07-24	0.400	0.390	0.400	-	-	0	0	-	0.362	0.352	0.362	-	-	0	-	0.00%
2024-07-23	0.400	0.395	0.410	0.395	0.410	52,000	20,730	0.3987	0.362	0.357	0.371	0.357	0.371	57,532	0.3603	0.00%
2024-07-22	0.400	0.395	0.405	0.400	0.400	40,000	16,200	0.4050	0.362	0.357	0.366	0.362	0.362	44,255	0.3661	-1.23%
2024-07-19	0.405	0.400	0.440	-	-	0	0	-	0.366	0.362	0.398	-	-	0	-	1.25%
2024-07-18	0.400	0.400	0.405	0.395	0.405	130,000	51,980	0.3998	0.362	0.362	0.366	0.357	0.366	143,830	0.3614	-3.61%
2024-07-17	0.415	0.415	0.425	0.400	0.410	26,000	10,480	0.4031	0.375	0.375	0.384	0.362	0.371	28,766	0.3643	0.00%
2024-07-16	0.415	0.400	0.415	-	-	0	0	-	0.375	0.362	0.375	-	-	0	-	2.47%
2024-07-15	0.405	0.405	0.430	0.405	0.405	4,000	1,620	0.4050	0.366	0.366	0.389	0.366	0.366	4,426	0.3661	0.00%
2024-07-12	0.405	0.400	0.430	0.405	0.405	32,000	12,960	0.4050	0.366	0.362	0.389	0.366	0.366	35,404	0.3661	0.00%
2024-07-11	0.405	0.405	0.425	0.405	0.405	10,000	4,050	0.4050	0.366	0.366	0.384	0.366	0.366	11,064	0.3661	0.00%
2024-07-10	0.405	0.405	0.425	0.405	0.405	18,000	7,290	0.4050	0.366	0.366	0.384	0.366	0.366	19,915	0.3661	0.00%
2024-07-09	0.405	0.405	0.420	0.405	0.410	48,000	19,510	0.4065	0.366	0.366	0.380	0.366	0.371	53,106	0.3674	-1.22%
2024-07-08	0.410	0.410	0.440	0.410	0.420	416,000	171,700	0.4127	0.371	0.371	0.398	0.371	0.380	460,255	0.3731	-2.38%
2024-07-05	0.420	0.415	0.440	0.420	0.420	56,000	23,520	0.4200	0.380	0.375	0.398	0.380	0.380	61,957	0.3796	0.00%
2024-07-04	0.420	0.420	0.430	-	-	0	0	-	0.380	0.380	0.389	-	-	0	-	0.00%
2024-07-03	0.420	0.420	0.430	0.420	0.420	46,000	19,320	0.4200	0.380	0.380	0.389	0.380	0.380	50,894	0.3796	0.00%
2024-07-02	0.420	0.420	0.435	0.420	0.425	198,000	83,280	0.4206	0.380	0.380	0.393	0.380	0.384	219,064	0.3802	-1.18%
2024-06-28	0.425	0.420	0.440	-	-	0	0	-	0.384	0.380	0.398	-	-	0	-	0.00%
2024-06-27	0.425	0.420	0.430	-	-	0	0	-	0.384	0.380	0.389	-	-	0	-	0.00%
2024-06-26	0.425	0.420	0.440	-	-	0	0	-	0.384	0.380	0.398	-	-	0	-	0.00%
2024-06-25	0.425	0.425	0.435	-	-	0	0	-	0.384	0.384	0.393	-	-	0	-	0.00%
2024-06-24	0.425	0.425	0.440	0.420	0.425	178,000	74,990	0.4213	0.384	0.384	0.398	0.380	0.384	196,936	0.3808	-1.16%
2024-06-21	0.430	0.430	0.435	0.425	0.435	68,000	29,020	0.4268	0.389	0.389	0.393	0.384	0.393	75,234	0.3857	0.00%
2024-06-20	0.430	0.430	0.435	0.425	0.430	20,000	8,550	0.4275	0.389	0.389	0.393	0.384	0.389	22,128	0.3864	0.00%
2024-06-19	0.430	0.430	0.440	0.425	0.430	34,000	14,530	0.4274	0.389	0.389	0.398	0.384	0.389	37,617	0.3863	-1.15%
2024-06-18	0.435	0.425	0.435	0.430	0.440	100,000	43,040	0.4304	0.393	0.384	0.393	0.389	0.398	110,638	0.3890	2.35%
2024-06-17	0.425	0.425	0.440	0.420	0.430	424,000	180,630	0.4260	0.384	0.384	0.398	0.380	0.389	469,106	0.3851	1.19%
2024-06-14	0.420	0.415	0.425	-	-	0	0	-	0.380	0.375	0.384	-	-	0	-	0.00%
2024-06-13	0.420	0.420	0.430	0.420	0.425	180,000	76,180	0.4232	0.380	0.380	0.389	0.380	0.384	199,149	0.3825	-1.18%
2024-06-12	0.425	0.425	0.460	-	-	0	0	-	0.384	0.384	0.416	-	-	0	-	0.00%
2024-06-11	0.425	0.425	0.430	0.425	0.430	188,000	80,660	0.4290	0.384	0.384	0.389	0.384	0.389	208,000	0.3878	-1.16%
2024-06-07	0.430	0.425	0.435	0.425	0.430	88,000	37,420	0.4252	0.389	0.384	0.393	0.384	0.389	97,362	0.3843	0.00%
2024-06-06	0.430	0.425	0.435	0.430	0.440	158,000	68,730	0.4350	0.389	0.384	0.393	0.389	0.398	174,809	0.3932	-2.27%
2024-06-05	0.440	0.435	0.440	0.440	0.455	32,000	14,350	0.4484	0.398	0.393	0.398	0.398	0.411	35,404	0.4053	-3.30%
2024-06-04	0.455	0.450	0.455	0.455	0.465	34,000	15,570	0.4579	0.411	0.407	0.411	0.411	0.420	37,617	0.4139	-1.09%
2024-06-03	0.460	0.455	0.475	0.455	0.455	20,000	9,100	0.4550	0.416	0.411	0.429	0.411	0.411	22,128	0.4112	-1.08%
2024-05-31	0.465	0.455	0.475	0.465	0.475	32,000	14,900	0.4656	0.420	0.411	0.429	0.420	0.429	35,404	0.4209	0.00%
2024-05-30	0.465	0.455	0.465	0.460	0.465	122,000	56,590	0.4639	0.420	0.411	0.420	0.416	0.420	134,979	0.4193	0.00%
2024-05-29	0.465	0.460	0.465	0.465	0.475	52,000	24,320	0.4677	0.420	0.416	0.420	0.420	0.429	57,532	0.4227	-1.06%
2024-05-28	0.470	0.465	0.475	0.460	0.470	158,000	73,630	0.4660	0.425	0.420	0.429	0.416	0.425	174,809	0.4212	2.17%
2024-05-27	0.475	0.465	0.495	0.465	0.475	64,000	29,860	0.4666	0.416	0.407	0.433	0.407	0.416	73,117	0.4084	1.06%
2024-05-24	0.470	0.465	0.470	0.470	0.470	92,000	43,240	0.4700	0.411	0.407	0.411	0.411	0.411	105,106	0.4114	0.00%
2024-05-23	0.470	0.470	0.475	0.460	0.475	86,000	40,320	0.4688	0.411	0.411	0.416	0.403	0.416	98,252	0.4104	0.00%
2024-05-22	0.470	0.460	0.470	0.470	0.475	62,000	29,180	0.4706	0.411	0.403	0.411	0.411	0.416	70,833	0.4120	-1.05%
2024-05-21	0.475	0.460	0.475	0.470	0.475	50,000	23,730	0.4746	0.416	0.403	0.416	0.411	0.416	57,123	0.4154	1.06%
2024-05-20	0.470	0.470	0.480	0.460	0.495	146,000	69,830	0.4783	0.411	0.411	0.420	0.403	0.433	166,799	0.4186	-5.05%
2024-05-17	0.495	0.480	0.495	0.405	0.495	2,898,000	1,335,890	0.4610	0.433	0.420	0.433	0.354	0.433	3,310,851	0.4035	23.75%
2024-05-16	0.400	0.395	0.405	0.390	0.400	238,000	94,350	0.3964	0.350	0.346	0.354	0.341	0.350	271,906	0.3470	0.00%
2024-05-14	0.400	0.395	0.400	0.395	0.400	40,000	15,980	0.3995	0.350	0.346	0.350	0.346	0.350	45,698	0.3497	0.00%
2024-05-13	0.400	0.395	0.405	0.385	0.405	216,000	85,520	0.3959	0.350	0.346	0.354	0.337	0.354	246,772	0.3466	2.56%
2024-05-10	0.390	0.380	0.390	0.380	0.395	488,000	186,750	0.3827	0.341	0.333	0.341	0.333	0.346	557,521	0.3350	1.30%
2024-05-09	0.385	0.385	0.400	-	-	0	0	-	0.337	0.337	0.350	-	-	0	-	0.00%
2024-05-08	0.385	0.385	0.395	0.385	0.385	40,000	15,400	0.3850	0.337	0.337	0.346	0.337	0.337	45,698	0.3370	-2.53%
2024-05-07	0.395	0.390	0.400	0.380	0.400	250,000	99,400	0.3976	0.346	0.341	0.350	0.333	0.350	285,615	0.3480	1.28%
2024-05-06	0.390	0.380	0.390	0.375	0.390	44,000	16,710	0.3798	0.341	0.333	0.341	0.328	0.341	50,268	0.3324	1.30%
2024-05-03	0.385	0.380	0.390	0.385	0.390	26,000	10,100	0.3885	0.337	0.333	0.341	0.337	0.341	29,704	0.3400	-1.28%
2024-05-02	0.390	0.380	0.390	0.380	0.390	334,000	127,450	0.3816	0.341	0.333	0.341	0.333	0.341	381,582	0.3340	1.30%
2024-04-30	0.385	0.385	0.390	0.375	0.385	240,000	91,480	0.3812	0.337	0.337	0.341	0.328	0.337	274,191	0.3336	1.32%
2024-04-29	0.380	0.375	0.380	0.380	0.380	132,000	50,160	0.3800	0.333	0.328	0.333	0.333	0.333	150,805	0.3326	-1.30%
2024-04-26	0.385	0.375	0.385	0.370	0.385	152,000	56,770	0.3735	0.337	0.328	0.337	0.324	0.337	173,654	0.3269	1.32%
2024-04-25	0.380	0.370	0.385	0.370	0.380	48,000	17,940	0.3738	0.333	0.324	0.337	0.324	0.333	54,838	0.3271	0.00%
2024-04-24	0.380	0.380	0.385	0.380	0.380	28,000	10,640	0.3800	0.333	0.333	0.337	0.333	0.333	31,989	0.3326	0.00%
2024-04-23	0.380	0.375	0.385	0.380	0.380	30,000	11,400	0.3800	0.333	0.328	0.337	0.333	0.333	34,274	0.3326	0.00%
2024-04-22	0.380	0.375	0.380	0.375	0.380	110,000	41,350	0.3759	0.333	0.328	0.333	0.328	0.333	125,671	0.3290	1.33%
2024-04-19	0.375	0.370	0.380	0.365	0.375	378,000	140,750	0.3724	0.328	0.324	0.333	0.319	0.328	431,850	0.3259	-2.60%
2024-04-18	0.385	0.375	0.385	0.380	0.385	52,000	19,960	0.3838	0.337	0.328	0.337	0.333	0.337	59,408	0.3360	-1.28%
2024-04-17	0.390	0.375	0.390	0.375	0.390	24,000	9,140	0.3808	0.341	0.328	0.341	0.328	0.341	27,419	0.3333	1.30%
2024-04-16	0.385	0.370	0.385	-	-	0	0	-	0.337	0.324	0.337	-	-	0	-	-1.28%
2024-04-15	0.390	0.375	0.390	-	-	0	0	-	0.341	0.328	0.341	-	-	0	-	0.00%
2024-04-12	0.390	0.385	0.390	0.375	0.390	188,000	71,400	0.3798	0.341	0.337	0.341	0.328	0.341	214,783	0.3324	0.00%
2024-04-11	0.390	0.390	0.395	0.385	0.390	26,000	10,070	0.3873	0.341	0.341	0.346	0.337	0.341	29,704	0.3390	-1.27%
2024-04-10	0.395	0.385	0.395	0.395	0.395	280,000	110,600	0.3950	0.346	0.337	0.346	0.346	0.346	319,889	0.3457	-4.82%
2024-04-09	0.415	0.385	0.420	0.395	0.415	6,000	2,410	0.4017	0.363	0.337	0.368	0.346	0.363	6,855	0.3516	7.79%
2024-04-08	0.385	0.380	0.395	-	-	0	0	-	0.337	0.333	0.346	-	-	0	-	0.00%
2024-04-05	0.385	0.380	0.395	0.380	0.385	152,000	58,340	0.3838	0.337	0.333	0.346	0.333	0.337	173,654	0.3360	-3.75%
2024-04-03	0.400	0.390	0.400	-	-	0	0	-	0.350	0.341	0.350	-	-	0	-	0.00%
2024-04-02	0.400	0.390	0.420	0.400	0.400	38,000	15,200	0.4000	0.350	0.341	0.368	0.350	0.350	43,414	0.3501	0.00%
2024-03-28	0.400	0.385	0.400	-	-	0	0	-	0.350	0.337	0.350	-	-	0	-	0.00%
2024-03-27	0.400	0.380	0.400	0.400	0.400	52,000	20,800	0.4000	0.350	0.333	0.350	0.350	0.350	59,408	0.3501	-1.23%
2024-03-26	0.405	0.385	0.405	0.390	0.415	36,000	14,090	0.3914	0.354	0.337	0.354	0.341	0.363	41,129	0.3426	1.25%
2024-03-25	0.400	0.385	0.400	0.400	0.400	44,000	17,370	0.3948	0.350	0.337	0.350	0.350	0.350	50,268	0.3455	0.00%
2024-03-22	0.400	0.380	0.400	0.385	0.400	194,000	74,840	0.3858	0.350	0.333	0.350	0.337	0.350	221,637	0.3377	1.27%
2024-03-21	0.395	0.385	0.395	0.385	0.400	230,000	89,870	0.3907	0.346	0.337	0.346	0.337	0.350	262,766	0.3420	0.00%
2024-03-20	0.395	0.395	0.415	0.395	0.395	24,000	9,480	0.3950	0.346	0.346	0.363	0.346	0.346	27,419	0.3457	1.28%
2024-03-19	0.390	0.385	0.410	0.390	0.390	44,000	16,970	0.3857	0.341	0.337	0.359	0.341	0.341	50,268	0.3376	1.30%
2024-03-18	0.385	0.375	0.400	0.375	0.400	150,000	56,960	0.3797	0.337	0.328	0.350	0.328	0.350	171,369	0.3324	1.32%
2024-03-15	0.380	0.375	0.400	0.375	0.400	68,000	25,880	0.3806	0.333	0.328	0.350	0.328	0.350	77,687	0.3331	-5.00%
2024-03-14	0.400	0.395	0.400	0.395	0.400	90,000	35,680	0.3964	0.350	0.346	0.350	0.346	0.350	102,821	0.3470	1.27%
2024-03-13	0.395	0.395	0.400	0.395	0.395	16,000	6,320	0.3950	0.346	0.346	0.350	0.346	0.346	18,279	0.3457	0.00%
2024-03-12	0.395	0.395	0.410	0.385	0.405	256,000	100,300	0.3918	0.346	0.346	0.359	0.337	0.354	292,470	0.3429	1.28%
2024-03-11	0.390	0.390	0.395	0.390	0.390	2,000	780	0.3900	0.341	0.341	0.346	0.341	0.341	2,285	0.3414	2.63%
2024-03-08	0.380	0.380	0.385	0.380	0.380	38,000	14,440	0.3800	0.333	0.333	0.337	0.333	0.333	43,414	0.3326	-2.56%
2024-03-07	0.390	0.390	0.395	0.380	0.390	118,000	45,880	0.3888	0.341	0.341	0.346	0.333	0.341	134,810	0.3403	0.00%
2024-03-06	0.390	0.390	0.395	0.375	0.390	62,000	23,900	0.3855	0.341	0.341	0.346	0.328	0.341	70,833	0.3374	-1.27%
2024-03-05	0.395	0.370	0.395	0.370	0.395	456,000	176,730	0.3876	0.346	0.324	0.346	0.324	0.346	520,962	0.3392	1.28%
2024-03-04	0.390	0.380	0.410	0.385	0.410	288,000	114,790	0.3986	0.341	0.333	0.359	0.337	0.359	329,029	0.3489	2.63%
2024-03-01	0.380	0.380	0.390	0.380	0.380	30,000	11,400	0.3800	0.333	0.333	0.341	0.333	0.333	34,274	0.3326	0.00%
2024-02-29	0.380	0.375	0.390	0.375	0.380	48,000	18,210	0.3794	0.333	0.328	0.341	0.328	0.333	54,838	0.3321	0.00%
2024-02-28	0.380	0.375	0.380	0.380	0.380	4,000	1,520	0.3800	0.333	0.328	0.333	0.333	0.333	4,570	0.3326	0.00%
2024-02-27	0.380	0.380	0.385	0.375	0.380	270,000	101,860	0.3773	0.333	0.333	0.337	0.328	0.333	308,464	0.3302	-3.80%
2024-02-26	0.395	0.375	0.395	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	-1.25%
2024-02-23	0.400	0.370	0.400	0.395	0.400	340,000	135,410	0.3983	0.350	0.324	0.350	0.346	0.350	388,437	0.3486	0.00%
2024-02-22	0.400	0.380	0.400	0.385	0.400	48,000	18,510	0.3856	0.350	0.333	0.350	0.337	0.350	54,838	0.3375	0.00%
2024-02-21	0.400	0.390	0.400	0.400	0.400	4,000	1,600	0.4000	0.350	0.341	0.350	0.350	0.350	4,570	0.3501	2.56%
2024-02-20	0.390	0.390	0.405	0.390	0.390	50,000	19,500	0.3900	0.341	0.341	0.354	0.341	0.341	57,123	0.3414	2.63%
2024-02-19	0.380	0.380	0.405	0.380	0.400	42,000	16,440	0.3914	0.333	0.333	0.354	0.333	0.350	47,983	0.3426	0.00%
2024-02-16	0.380	0.380	0.405	0.380	0.395	78,000	30,330	0.3888	0.333	0.333	0.354	0.333	0.346	89,112	0.3404	-1.30%
2024-02-15	0.385	0.385	0.395	0.385	0.390	130,000	50,550	0.3888	0.337	0.337	0.346	0.337	0.341	148,520	0.3404	-1.28%
2024-02-14	0.390	0.385	0.405	0.385	0.390	36,000	13,940	0.3872	0.341	0.337	0.354	0.337	0.341	41,129	0.3389	0.00%
2024-02-09	0.390	0.360	0.395	0.370	0.390	20,000	7,520	0.3760	0.341	0.315	0.346	0.324	0.341	22,849	0.3291	1.30%
2024-02-08	0.385	0.360	0.385	0.385	0.390	22,000	8,550	0.3886	0.337	0.315	0.337	0.337	0.341	25,134	0.3402	1.32%
2024-02-07	0.380	0.360	0.405	0.375	0.380	50,000	18,960	0.3792	0.333	0.315	0.354	0.328	0.333	57,123	0.3319	0.00%
2024-02-06	0.380	0.370	0.400	0.370	0.385	188,000	70,160	0.3732	0.333	0.324	0.350	0.324	0.337	214,783	0.3267	0.00%
2024-02-05	0.380	0.360	0.380	0.355	0.380	396,000	143,400	0.3621	0.333	0.315	0.333	0.311	0.333	452,414	0.3170	0.00%
2024-02-02	0.380	0.365	0.385	0.360	0.410	398,000	147,870	0.3715	0.333	0.319	0.337	0.315	0.359	454,699	0.3252	-3.80%
2024-02-01	0.395	0.380	0.395	0.365	0.480	266,000	104,450	0.3927	0.346	0.333	0.346	0.319	0.420	303,895	0.3437	-1.25%
2024-01-31	0.400	0.385	0.405	0.400	0.420	214,000	83,160	0.3886	0.350	0.337	0.354	0.350	0.368	244,487	0.3401	0.00%
2024-01-30	0.400	0.370	0.400	0.390	0.400	132,000	52,600	0.3985	0.350	0.324	0.350	0.341	0.350	150,805	0.3488	0.00%
2024-01-29	0.400	0.375	0.405	0.360	0.410	356,000	134,870	0.3788	0.350	0.328	0.354	0.315	0.359	406,716	0.3316	3.90%
2024-01-26	0.385	0.375	0.385	0.375	0.385	18,000	6,790	0.3772	0.337	0.328	0.337	0.328	0.337	20,564	0.3302	-2.53%
2024-01-25	0.395	0.385	0.395	0.395	0.395	100,000	39,500	0.3950	0.346	0.337	0.346	0.346	0.346	114,246	0.3457	2.60%
2024-01-24	0.385	0.350	0.385	0.375	0.390	80,000	31,080	0.3885	0.337	0.306	0.337	0.328	0.341	91,397	0.3401	2.67%
2024-01-23	0.375	0.365	0.375	0.375	0.375	20,000	7,500	0.3750	0.328	0.319	0.328	0.328	0.328	22,849	0.3282	2.74%
2024-01-22	0.365	0.350	0.390	-	-	0	0	-	0.319	0.306	0.341	-	-	0	-	0.00%
2024-01-19	0.365	0.365	0.420	0.365	0.370	22,000	8,040	0.3655	0.319	0.319	0.368	0.319	0.324	25,134	0.3199	-5.19%
2024-01-18	0.385	0.380	0.390	0.380	0.385	70,000	26,750	0.3821	0.337	0.333	0.341	0.333	0.337	79,972	0.3345	-1.28%
2024-01-17	0.390	0.380	0.390	0.380	0.390	146,000	56,820	0.3892	0.341	0.333	0.341	0.333	0.341	166,799	0.3406	2.63%
2024-01-16	0.380	0.380	0.400	0.380	0.390	130,000	50,450	0.3881	0.333	0.333	0.350	0.333	0.341	148,520	0.3397	-5.00%
2024-01-15	0.400	0.395	0.400	0.390	0.410	422,000	169,100	0.4007	0.350	0.346	0.350	0.341	0.359	482,118	0.3507	6.67%
2024-01-12	0.375	0.380	0.390	0.375	0.375	20,000	7,500	0.3750	0.328	0.333	0.341	0.328	0.328	22,849	0.3282	2.74%
2024-01-11	0.365	0.360	0.380	0.365	0.365	90,000	32,950	0.3661	0.319	0.315	0.333	0.319	0.319	102,821	0.3205	0.00%
2024-01-10	0.365	0.365	0.385	0.360	0.395	120,000	45,620	0.3802	0.319	0.319	0.337	0.315	0.346	137,095	0.3328	-6.41%
2024-01-09	0.390	0.385	0.390	0.385	0.390	12,000	4,650	0.3875	0.341	0.337	0.341	0.337	0.341	13,710	0.3392	1.30%
2024-01-08	0.385	0.385	0.395	-	-	0	0	-	0.337	0.337	0.346	-	-	0	-	0.00%
2024-01-05	0.385	0.385	0.400	0.385	0.385	120,000	46,200	0.3850	0.337	0.337	0.350	0.337	0.337	137,095	0.3370	0.00%
2024-01-04	0.385	0.370	0.410	-	-	0	0	-	0.337	0.324	0.359	-	-	0	-	0.00%
2024-01-03	0.385	0.375	0.390	-	-	0	0	-	0.337	0.328	0.341	-	-	0	-	0.00%
2024-01-02	0.385	0.370	0.420	-	-	18,000	6,930	0.3850	0.337	0.324	0.368	-	-	20,564	0.3370	0.00%
2023-12-29	0.385	0.385	0.415	0.370	0.410	62,000	23,690	0.3821	0.337	0.337	0.363	0.324	0.359	70,833	0.3345	-6.10%
2023-12-28	0.410	0.365	0.410	-	-	0	0	-	0.359	0.319	0.359	-	-	0	-	0.00%
2023-12-27	0.410	0.400	0.410	0.400	0.420	214,000	86,040	0.4021	0.359	0.350	0.359	0.350	0.368	244,487	0.3519	0.00%
2023-12-22	0.410	0.400	0.410	0.395	0.415	280,000	111,900	0.3996	0.359	0.350	0.359	0.346	0.363	319,889	0.3498	5.13%
2023-12-21	0.390	0.385	0.395	0.385	0.395	154,000	59,680	0.3875	0.341	0.337	0.346	0.337	0.346	175,939	0.3392	1.30%
2023-12-20	0.385	0.375	0.385	0.345	0.385	692,000	259,410	0.3749	0.337	0.328	0.337	0.302	0.337	790,583	0.3281	11.59%
2023-12-19	0.345	0.345	0.350	0.325	0.345	210,000	72,370	0.3446	0.302	0.302	0.306	0.284	0.302	239,917	0.3016	2.99%
2023-12-18	0.335	0.325	0.345	0.330	0.335	82,000	27,140	0.3310	0.293	0.284	0.302	0.289	0.293	93,682	0.2897	-2.90%
2023-12-15	0.345	0.340	0.360	0.345	0.380	108,000	37,330	0.3456	0.302	0.298	0.315	0.302	0.333	123,386	0.3025	1.47%
2023-12-14	0.340	0.315	0.345	0.340	0.345	8,000	2,730	0.3413	0.298	0.276	0.302	0.298	0.302	9,140	0.2987	-1.45%
2023-12-13	0.345	0.340	0.350	0.320	0.370	266,000	88,520	0.3328	0.302	0.298	0.306	0.280	0.324	303,895	0.2913	0.00%
2023-12-12	0.345	0.315	0.360	0.335	0.355	44,000	15,300	0.3477	0.302	0.276	0.315	0.293	0.311	50,268	0.3044	-4.17%
2023-12-11	0.360	0.310	0.390	0.320	0.360	52,000	17,400	0.3346	0.315	0.271	0.341	0.280	0.315	59,408	0.2929	4.35%
2023-12-08	0.345	0.325	0.350	0.335	0.340	54,000	18,340	0.3396	0.302	0.284	0.306	0.293	0.298	61,693	0.2973	-1.43%
2023-12-07	0.350	0.320	0.365	-	-	60,000	21,000	0.3500	0.306	0.280	0.319	-	-	68,548	0.3064	0.00%
2023-12-06	0.350	0.350	0.355	0.350	0.355	80,000	28,020	0.3503	0.306	0.306	0.311	0.306	0.311	91,397	0.3066	-2.78%
2023-12-05	0.360	0.355	0.385	-	-	0	0	-	0.315	0.311	0.337	-	-	0	-	0.00%
2023-12-04	0.360	0.355	0.390	-	-	10,000	3,650	0.3650	0.315	0.311	0.341	-	-	11,425	0.3195	0.00%
2023-12-01	0.360	0.355	0.365	0.360	0.365	52,000	18,820	0.3619	0.315	0.311	0.319	0.315	0.319	59,408	0.3168	-2.70%
2023-11-30	0.370	0.355	0.370	0.345	0.370	100,000	35,480	0.3548	0.324	0.311	0.324	0.302	0.324	114,246	0.3106	0.00%
2023-11-29	0.370	0.350	0.370	-	-	0	0	-	0.324	0.306	0.324	-	-	0	-	0.00%
2023-11-28	0.370	0.360	0.375	0.360	0.370	14,000	5,140	0.3671	0.324	0.315	0.328	0.315	0.324	15,994	0.3214	0.00%
2023-11-27	0.370	0.360	0.370	0.355	0.370	126,000	45,330	0.3598	0.324	0.315	0.324	0.311	0.324	143,950	0.3149	-3.90%
2023-11-24	0.385	0.365	0.390	-	-	0	0	-	0.337	0.319	0.341	-	-	0	-	-1.28%
2023-11-23	0.390	0.360	0.400	0.360	0.390	8,000	3,010	0.3763	0.341	0.315	0.350	0.315	0.341	9,140	0.3293	4.00%
2023-11-22	0.375	0.365	0.400	0.365	0.400	108,000	40,020	0.3706	0.328	0.319	0.350	0.319	0.350	123,386	0.3243	1.35%
2023-11-21	0.370	0.365	0.385	0.365	0.370	52,000	19,230	0.3698	0.324	0.319	0.337	0.319	0.324	59,408	0.3237	1.37%
2023-11-20	0.365	0.365	0.370	0.365	0.365	10,000	3,650	0.3650	0.319	0.319	0.324	0.319	0.319	11,425	0.3195	0.00%
2023-11-17	0.365	0.360	0.380	0.365	0.365	50,000	18,250	0.3650	0.319	0.315	0.333	0.319	0.319	57,123	0.3195	0.00%
2023-11-16	0.365	0.365	0.380	0.365	0.365	26,000	9,490	0.3650	0.319	0.319	0.333	0.319	0.319	29,704	0.3195	-3.95%
2023-11-15	0.380	0.360	0.380	0.380	0.390	130,000	50,180	0.3860	0.333	0.315	0.333	0.333	0.341	148,520	0.3379	-2.56%
2023-11-14	0.390	0.365	0.390	-	-	0	0	-	0.341	0.319	0.341	-	-	0	-	0.00%
2023-11-13	0.390	0.360	0.390	0.360	0.395	32,000	11,860	0.3706	0.341	0.315	0.341	0.315	0.346	36,559	0.3244	4.00%
2023-11-10	0.375	0.375	0.395	0.365	0.375	34,000	12,650	0.3721	0.328	0.328	0.346	0.319	0.328	38,844	0.3257	-1.32%
2023-11-09	0.380	0.365	0.380	-	-	0	0	-	0.333	0.319	0.333	-	-	0	-	0.00%
2023-11-08	0.380	0.380	0.385	0.370	0.385	52,000	19,670	0.3783	0.333	0.333	0.337	0.324	0.337	59,408	0.3311	-2.56%
2023-11-07	0.390	0.370	0.395	0.395	0.400	22,000	8,790	0.3995	0.341	0.324	0.346	0.346	0.350	25,134	0.3497	4.00%
2023-11-06	0.375	0.370	0.390	0.370	0.375	20,000	7,450	0.3725	0.328	0.324	0.341	0.324	0.328	22,849	0.3261	0.00%
2023-11-03	0.375	0.360	0.375	0.360	0.375	12,000	4,350	0.3625	0.328	0.315	0.328	0.315	0.328	13,710	0.3173	0.00%
2023-11-02	0.375	0.355	0.375	0.370	0.375	26,000	9,630	0.3704	0.328	0.311	0.328	0.324	0.328	29,704	0.3242	0.00%
2023-11-01	0.375	0.360	0.375	-	-	0	0	-	0.328	0.315	0.328	-	-	0	-	0.00%
2023-10-31	0.375	0.355	0.385	-	-	0	0	-	0.328	0.311	0.337	-	-	0	-	0.00%
2023-10-30	0.375	0.370	0.390	0.350	0.390	60,000	21,560	0.3593	0.328	0.324	0.341	0.306	0.341	68,548	0.3145	-5.06%
2023-10-27	0.395	0.350	0.405	0.395	0.395	2,000	790	0.3950	0.346	0.306	0.354	0.346	0.346	2,285	0.3457	5.33%
2023-10-26	0.375	0.360	0.375	-	-	0	0	-	0.328	0.315	0.328	-	-	0	-	0.00%
2023-10-25	0.375	0.350	0.375	0.355	0.375	24,000	8,760	0.3650	0.328	0.306	0.328	0.311	0.328	27,419	0.3195	0.00%
2023-10-24	0.375	0.375	0.380	0.350	0.375	98,000	35,480	0.3620	0.328	0.328	0.333	0.306	0.328	111,961	0.3169	-1.32%
2023-10-20	0.380	0.380	0.390	0.375	0.375	34,000	12,750	0.3750	0.333	0.333	0.341	0.328	0.328	38,844	0.3282	2.70%
2023-10-19	0.370	0.370	0.410	0.345	0.345	10,000	3,570	0.3570	0.324	0.324	0.359	0.302	0.302	11,425	0.3125	-1.33%
2023-10-18	0.375	0.340	0.375	0.340	0.375	12,000	4,150	0.3458	0.328	0.298	0.328	0.298	0.328	13,710	0.3027	0.00%
2023-10-17	0.375	0.345	0.375	-	-	0	0	-	0.328	0.302	0.328	-	-	0	-	0.00%
2023-10-16	0.375	0.350	0.385	0.375	0.380	70,000	26,400	0.3771	0.328	0.306	0.337	0.328	0.333	79,972	0.3301	-3.85%
2023-10-13	0.390	0.380	0.390	0.390	0.390	6,000	2,340	0.3900	0.341	0.333	0.341	0.341	0.341	6,855	0.3414	0.00%
2023-10-12	0.390	0.375	0.390	-	-	0	0	-	0.341	0.328	0.341	-	-	0	-	0.00%
2023-10-11	0.390	0.380	0.390	0.380	0.430	34,000	13,540	0.3982	0.341	0.333	0.341	0.333	0.376	38,844	0.3486	0.00%
2023-10-10	0.390	0.380	0.395	0.390	0.390	80,000	31,200	0.3900	0.341	0.333	0.346	0.341	0.341	91,397	0.3414	-2.50%
2023-10-09	0.400	0.380	0.400	0.385	0.400	102,000	39,840	0.3906	0.350	0.333	0.350	0.337	0.350	116,531	0.3419	3.90%
2023-10-06	0.385	0.375	0.385	0.375	0.390	222,000	86,270	0.3886	0.337	0.328	0.337	0.328	0.341	253,626	0.3401	-2.53%
2023-10-05	0.395	0.375	0.400	-	-	0	0	-	0.346	0.328	0.350	-	-	0	-	-1.25%
2023-10-04	0.400	0.375	0.400	0.400	0.400	4,000	1,600	0.4000	0.350	0.328	0.350	0.350	0.350	4,570	0.3501	0.00%
2023-10-03	0.400	0.375	0.400	0.395	0.400	80,000	31,640	0.3955	0.350	0.328	0.350	0.346	0.350	91,397	0.3462	6.67%
2023-09-29	0.375	0.375	0.395	0.375	0.395	16,000	6,040	0.3775	0.328	0.328	0.346	0.328	0.346	18,279	0.3304	0.00%
2023-09-28	0.375	0.370	0.390	0.375	0.395	24,000	9,060	0.3775	0.328	0.324	0.341	0.328	0.346	27,419	0.3304	0.00%
2023-09-27	0.375	0.375	0.385	0.365	0.380	40,000	15,170	0.3793	0.328	0.328	0.337	0.319	0.333	45,698	0.3320	0.00%
2023-09-26	0.375	0.370	0.380	0.370	0.395	64,000	24,290	0.3795	0.328	0.324	0.333	0.324	0.346	73,117	0.3322	-6.25%
2023-09-25	0.400	0.380	0.400	0.395	0.410	120,000	48,050	0.4004	0.350	0.333	0.350	0.346	0.359	137,095	0.3505	6.67%
2023-09-22	0.375	0.375	0.390	0.370	0.370	10,000	3,700	0.3700	0.328	0.328	0.341	0.324	0.324	11,425	0.3239	-3.85%
2023-09-21	0.390	0.380	0.390	0.380	0.395	144,000	56,320	0.3911	0.341	0.333	0.341	0.333	0.346	164,514	0.3423	2.63%
2023-09-20	0.380	0.375	0.420	-	-	0	0	-	0.333	0.328	0.368	-	-	0	-	0.00%
2023-09-19	0.380	0.370	0.380	0.375	0.420	192,000	73,750	0.3841	0.333	0.324	0.333	0.328	0.368	219,352	0.3362	4.11%
2023-09-18	0.365	0.380	0.385	0.365	0.385	50,000	18,520	0.3704	0.319	0.333	0.337	0.319	0.337	57,123	0.3242	-9.88%
2023-09-15	0.405	0.360	0.405	-	-	0	0	-	0.354	0.315	0.354	-	-	0	-	-1.22%
2023-09-14	0.410	0.370	0.395	0.390	0.410	144,000	57,540	0.3996	0.359	0.324	0.346	0.341	0.359	164,514	0.3498	2.50%
2023-09-13	0.400	0.360	0.405	-	-	0	0	-	0.350	0.315	0.354	-	-	0	-	0.00%
2023-09-12	0.400	0.365	0.415	0.350	0.400	394,000	142,720	0.3622	0.350	0.319	0.363	0.306	0.350	450,130	0.3171	1.27%
2023-09-11	0.395	0.385	0.395	0.390	0.425	178,000	72,430	0.4069	0.346	0.337	0.346	0.341	0.372	203,358	0.3562	-2.47%
2023-09-07	0.405	0.380	0.410	0.415	0.420	162,000	67,780	0.4184	0.354	0.333	0.359	0.363	0.368	185,079	0.3662	-3.57%
2023-09-06	0.420	0.400	0.420	0.400	0.420	146,000	60,600	0.4151	0.368	0.350	0.368	0.350	0.368	166,799	0.3633	0.00%
2023-09-05	0.420	0.415	0.420	0.415	0.420	128,000	53,710	0.4196	0.368	0.363	0.368	0.363	0.368	146,235	0.3673	1.82%
2023-09-04	0.425	0.425	0.450	0.425	0.425	140,000	59,500	0.4250	0.361	0.361	0.382	0.361	0.361	164,791	0.3611	0.00%
2023-08-31	0.425	0.420	0.425	0.420	0.425	386,000	162,320	0.4205	0.361	0.357	0.361	0.357	0.361	454,353	0.3573	1.19%
2023-08-30	0.420	0.420	0.430	0.420	0.430	394,000	167,740	0.4257	0.357	0.357	0.365	0.357	0.365	463,770	0.3617	0.00%
2023-08-29	0.420	0.420	0.425	0.405	0.420	134,000	54,870	0.4095	0.357	0.357	0.361	0.344	0.357	157,729	0.3479	3.70%
2023-08-28	0.405	0.390	0.405	0.390	0.390	10,000	3,930	0.3930	0.344	0.331	0.344	0.331	0.331	11,771	0.3339	1.25%
2023-08-25	0.400	0.365	0.405	0.400	0.405	278,000	111,520	0.4012	0.340	0.310	0.344	0.340	0.344	327,228	0.3408	1.27%
2023-08-24	0.395	0.390	0.395	0.375	0.395	152,000	59,290	0.3901	0.336	0.331	0.336	0.319	0.336	178,916	0.3314	5.33%
2023-08-23	0.375	0.350	0.375	0.355	0.380	62,000	22,860	0.3687	0.319	0.297	0.319	0.302	0.323	72,979	0.3132	-1.32%
2023-08-22	0.380	0.380	0.390	0.370	0.370	6,000	2,220	0.3700	0.323	0.323	0.331	0.314	0.314	7,062	0.3143	0.00%
2023-08-21	0.380	0.380	0.385	0.370	0.370	6,000	2,220	0.3700	0.323	0.323	0.327	0.314	0.314	7,062	0.3143	-1.30%
2023-08-18	0.385	0.385	0.390	0.360	0.360	18,000	6,580	0.3656	0.327	0.327	0.331	0.306	0.306	21,187	0.3106	-4.94%
2023-08-17	0.405	0.380	0.405	0.390	0.405	248,000	98,460	0.3970	0.344	0.323	0.344	0.331	0.344	291,916	0.3373	6.58%
2023-08-16	0.380	0.375	0.385	0.370	0.380	42,000	15,840	0.3771	0.323	0.319	0.327	0.314	0.323	49,437	0.3204	2.70%
2023-08-15	0.370	0.350	0.380	0.370	0.380	42,000	15,940	0.3795	0.314	0.297	0.323	0.314	0.323	49,437	0.3224	-2.63%
2023-08-14	0.380	0.380	0.390	0.380	0.385	126,000	47,960	0.3806	0.323	0.323	0.331	0.323	0.327	148,312	0.3234	-2.56%
2023-08-11	0.390	0.380	0.390	0.360	0.390	492,000	184,720	0.3754	0.331	0.323	0.331	0.306	0.331	579,124	0.3190	-1.27%
2023-08-10	0.395	0.370	0.395	0.370	0.395	12,000	4,690	0.3908	0.336	0.314	0.336	0.314	0.336	14,125	0.3320	0.00%
2023-08-09	0.395	0.355	0.395	0.370	0.395	14,000	5,280	0.3771	0.336	0.302	0.336	0.314	0.336	16,479	0.3204	0.00%
2023-08-08	0.395	0.370	0.395	0.370	0.395	188,000	72,490	0.3856	0.336	0.314	0.336	0.314	0.336	221,291	0.3276	1.28%
2023-08-07	0.390	0.390	0.400	0.365	0.395	224,000	87,080	0.3888	0.331	0.331	0.340	0.310	0.336	263,666	0.3303	-1.27%
2023-08-04	0.395	0.350	0.400	0.385	0.395	82,000	31,770	0.3874	0.336	0.297	0.340	0.327	0.336	96,521	0.3292	0.00%
2023-08-03	0.395	0.365	0.395	0.360	0.395	322,000	124,850	0.3877	0.336	0.310	0.336	0.306	0.336	379,020	0.3294	5.33%
2023-08-02	0.375	0.350	0.375	0.360	0.375	174,000	63,570	0.3653	0.319	0.297	0.319	0.306	0.319	204,812	0.3104	-1.32%
2023-08-01	0.380	0.350	0.380	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	0.00%
2023-07-31	0.380	0.375	0.380	0.375	0.395	138,000	53,120	0.3849	0.323	0.319	0.323	0.319	0.336	162,437	0.3270	0.00%
2023-07-28	0.380	0.375	0.420	-	-	22,000	8,360	0.3800	0.323	0.319	0.357	-	-	25,896	0.3228	0.00%
2023-07-27	0.380	0.375	0.430	0.380	0.380	2,000	760	0.3800	0.323	0.319	0.365	0.323	0.323	2,354	0.3228	0.00%
2023-07-26	0.380	0.370	0.380	0.370	0.380	410,000	154,430	0.3767	0.323	0.314	0.323	0.314	0.323	482,603	0.3200	5.56%
2023-07-25	0.360	0.360	0.375	0.350	0.350	32,000	11,950	0.3734	0.306	0.306	0.319	0.297	0.297	37,667	0.3173	-4.00%
2023-07-24	0.375	0.350	0.400	-	-	0	0	-	0.319	0.297	0.340	-	-	0	-	0.00%
2023-07-21	0.375	0.375	0.390	-	-	0	0	-	0.319	0.319	0.331	-	-	0	-	0.00%
2023-07-20	0.375	0.355	0.375	0.380	0.380	50,000	19,000	0.3800	0.319	0.302	0.319	0.323	0.323	58,854	0.3228	2.74%
2023-07-19	0.365	0.350	0.365	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2023-07-18	0.365	0.360	0.365	0.360	0.365	86,000	31,340	0.3644	0.310	0.306	0.310	0.306	0.310	101,229	0.3096	0.00%
2023-07-14	0.365	0.360	0.365	0.355	0.370	116,000	42,310	0.3647	0.310	0.306	0.310	0.302	0.314	136,541	0.3099	-3.95%
2023-07-13	0.380	0.350	0.385	0.380	0.380	20,000	7,600	0.3800	0.323	0.297	0.327	0.323	0.323	23,542	0.3228	0.00%
2023-07-12	0.380	0.350	0.380	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	0.00%
2023-07-11	0.380	0.350	0.380	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	0.00%
2023-07-10	0.380	0.350	0.380	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	0.00%
2023-07-07	0.380	0.355	0.450	-	-	0	0	-	0.323	0.302	0.382	-	-	0	-	0.00%
2023-07-06	0.380	0.355	0.405	0.350	0.405	50,000	17,840	0.3568	0.323	0.302	0.344	0.297	0.344	58,854	0.3031	0.00%
2023-07-05	0.380	0.350	0.380	0.350	0.385	50,000	18,550	0.3710	0.323	0.297	0.323	0.297	0.327	58,854	0.3152	1.33%
2023-07-04	0.375	0.375	0.380	0.360	0.360	6,000	2,160	0.3600	0.319	0.319	0.323	0.306	0.306	7,062	0.3058	-2.60%
2023-07-03	0.385	0.350	0.395	0.385	0.385	2,000	770	0.3850	0.327	0.297	0.336	0.327	0.327	2,354	0.3271	10.00%
2023-06-30	0.350	0.350	0.395	0.350	0.350	46,000	16,100	0.3500	0.297	0.297	0.336	0.297	0.297	54,146	0.2973	0.00%
2023-06-29	0.350	0.335	0.350	-	-	0	0	-	0.297	0.285	0.297	-	-	0	-	0.00%
2023-06-28	0.350	0.350	0.360	0.330	0.350	82,000	28,030	0.3418	0.297	0.297	0.306	0.280	0.297	96,521	0.2904	0.00%
2023-06-27	0.350	0.345	0.395	-	-	0	0	-	0.297	0.293	0.336	-	-	0	-	0.00%
2023-06-26	0.350	0.345	0.370	0.345	0.350	14,000	4,860	0.3471	0.297	0.293	0.314	0.293	0.297	16,479	0.2949	0.00%
2023-06-23	0.350	0.345	0.385	0.350	0.350	10,000	3,500	0.3500	0.297	0.293	0.327	0.297	0.297	11,771	0.2973	-2.78%
2023-06-21	0.360	0.345	0.395	-	-	0	0	-	0.306	0.293	0.336	-	-	0	-	0.00%
2023-06-20	0.360	0.345	0.360	0.360	0.365	36,000	12,990	0.3608	0.306	0.293	0.306	0.306	0.310	42,375	0.3065	1.41%
2023-06-19	0.355	0.355	0.390	0.355	0.355	60,000	21,300	0.3550	0.302	0.302	0.331	0.302	0.302	70,625	0.3016	0.00%
2023-06-16	0.355	0.355	0.380	0.355	0.355	16,000	5,620	0.3513	0.302	0.302	0.323	0.302	0.302	18,833	0.2984	2.90%
2023-06-15	0.345	0.345	0.360	0.335	0.345	98,000	33,380	0.3406	0.293	0.293	0.306	0.285	0.293	115,354	0.2894	2.99%
2023-06-14	0.335	0.335	0.405	0.335	0.335	10,000	3,350	0.3350	0.285	0.285	0.344	0.285	0.285	11,771	0.2846	0.00%
2023-06-13	0.335	0.335	0.350	0.335	0.350	198,000	67,330	0.3401	0.285	0.285	0.297	0.285	0.297	233,062	0.2889	-9.46%
2023-06-12	0.370	0.350	0.370	-	-	0	0	-	0.314	0.297	0.314	-	-	0	-	0.00%
2023-06-09	0.370	0.365	0.370	0.370	0.370	10,000	3,700	0.3700	0.314	0.310	0.314	0.314	0.314	11,771	0.3143	1.37%
2023-06-08	0.365	0.350	0.370	-	-	0	0	-	0.310	0.297	0.314	-	-	0	-	0.00%
2023-06-07	0.365	0.365	0.370	0.360	0.370	478,000	172,260	0.3604	0.310	0.310	0.314	0.306	0.314	562,645	0.3062	2.82%
2023-06-06	0.355	0.355	0.365	0.355	0.360	46,000	16,350	0.3554	0.302	0.302	0.310	0.302	0.306	54,146	0.3020	0.00%
2023-06-05	0.355	0.355	0.365	0.355	0.355	330,000	117,150	0.3550	0.302	0.302	0.310	0.302	0.302	388,437	0.3016	0.00%
2023-06-02	0.355	0.345	0.355	0.340	0.370	88,000	31,480	0.3577	0.302	0.293	0.302	0.289	0.314	103,583	0.3039	4.41%
2023-06-01	0.340	0.335	0.345	0.325	0.340	358,000	120,150	0.3356	0.289	0.285	0.293	0.276	0.289	421,395	0.2851	4.62%
2023-05-31	0.325	0.325	0.330	0.300	0.400	2,908,000	964,050	0.3315	0.276	0.276	0.280	0.255	0.340	3,422,951	0.2816	-18.75%
2023-05-30	0.400	0.395	0.405	0.400	0.405	142,000	57,310	0.4036	0.340	0.336	0.344	0.340	0.344	167,145	0.3429	-1.23%
2023-05-29	0.405	0.405	0.420	0.405	0.425	280,000	116,290	0.4153	0.344	0.344	0.357	0.344	0.361	329,583	0.3528	-3.57%
2023-05-25	0.420	0.420	0.435	0.420	0.425	76,000	32,220	0.4239	0.357	0.357	0.370	0.357	0.361	89,458	0.3602	-6.67%
2023-05-24	0.450	0.420	0.450	-	-	0	0	-	0.382	0.357	0.382	-	-	0	-	0.00%
2023-05-23	0.450	0.430	0.450	-	-	0	0	-	0.382	0.365	0.382	-	-	0	-	0.00%
2023-05-22	0.450	0.420	0.450	0.445	0.450	132,000	59,370	0.4498	0.382	0.357	0.382	0.378	0.382	155,375	0.3821	0.00%
2023-05-19	0.450	0.420	0.460	0.450	0.450	266,000	119,700	0.4500	0.382	0.357	0.391	0.382	0.382	313,103	0.3823	0.00%
2023-05-18	0.450	0.440	0.460	0.450	0.450	26,000	11,700	0.4500	0.382	0.374	0.391	0.382	0.382	30,604	0.3823	0.00%
2023-05-17	0.450	0.445	0.450	0.445	0.450	786,000	353,660	0.4499	0.382	0.378	0.382	0.378	0.382	925,185	0.3823	0.00%
2023-05-16	0.450	0.440	0.460	0.445	0.450	664,000	298,790	0.4500	0.382	0.374	0.391	0.378	0.382	781,582	0.3823	0.00%
2023-05-15	0.450	0.420	0.440	0.450	0.460	92,000	41,420	0.4502	0.382	0.357	0.374	0.382	0.391	108,291	0.3825	0.00%
2023-05-12	0.450	0.450	0.455	0.450	0.455	300,000	135,030	0.4501	0.382	0.382	0.387	0.382	0.387	353,124	0.3824	0.00%
2023-05-11	0.450	0.440	0.480	0.410	0.450	30,000	12,960	0.4320	0.382	0.374	0.408	0.348	0.382	35,312	0.3670	0.00%
2023-05-10	0.450	0.445	0.460	0.450	0.450	402,000	180,900	0.4500	0.382	0.378	0.391	0.382	0.382	473,186	0.3823	0.00%
2023-05-09	0.450	0.450	0.465	0.450	0.450	300,000	135,000	0.4500	0.382	0.382	0.395	0.382	0.382	353,124	0.3823	0.00%
2023-05-08	0.450	0.415	0.450	0.445	0.460	530,000	239,470	0.4518	0.382	0.353	0.382	0.378	0.391	623,853	0.3839	0.00%
2023-05-05	0.450	0.420	0.460	0.400	0.450	1,252,000	534,870	0.4272	0.382	0.357	0.391	0.340	0.382	1,473,705	0.3629	0.00%
2023-05-04	0.450	0.420	0.455	0.415	0.450	244,000	109,690	0.4495	0.382	0.357	0.387	0.353	0.382	287,208	0.3819	0.00%
2023-05-03	0.450	0.450	0.475	0.450	0.450	10,000	4,500	0.4500	0.382	0.382	0.404	0.382	0.382	11,771	0.3823	0.00%
2023-05-02	0.450	0.415	0.480	0.450	0.450	130,000	58,500	0.4500	0.382	0.353	0.408	0.382	0.382	153,021	0.3823	0.00%
2023-04-28	0.450	0.440	0.460	0.415	0.450	420,000	188,930	0.4498	0.382	0.374	0.391	0.353	0.382	494,374	0.3822	0.00%
2023-04-27	0.450	0.450	0.470	0.450	0.450	20,000	9,000	0.4500	0.382	0.382	0.399	0.382	0.382	23,542	0.3823	0.00%
2023-04-26	0.450	0.415	0.470	-	-	0	0	-	0.382	0.353	0.399	-	-	0	-	0.00%
2023-04-25	0.450	0.425	0.470	0.450	0.450	118,000	53,100	0.4500	0.382	0.361	0.399	0.382	0.382	138,896	0.3823	-1.10%
2023-04-24	0.455	0.455	0.465	0.450	0.465	164,000	74,200	0.4524	0.387	0.387	0.395	0.382	0.395	193,041	0.3844	-2.15%
2023-04-21	0.465	0.410	0.465	-	-	0	0	-	0.395	0.348	0.395	-	-	0	-	0.00%
2023-04-20	0.465	0.460	0.470	0.450	0.465	282,000	129,550	0.4594	0.395	0.391	0.399	0.382	0.395	331,937	0.3903	3.33%
2023-04-19	0.450	0.450	0.460	0.445	0.450	46,000	20,610	0.4480	0.382	0.382	0.391	0.378	0.382	54,146	0.3806	0.00%
2023-04-18	0.450	0.445	0.450	0.445	0.450	214,000	96,030	0.4487	0.382	0.378	0.382	0.378	0.382	251,895	0.3812	7.14%
2023-04-17	0.420	0.415	0.460	-	-	0	0	-	0.357	0.353	0.391	-	-	0	-	0.00%
2023-04-14	0.420	0.420	0.450	0.420	0.450	156,000	69,680	0.4467	0.357	0.357	0.382	0.357	0.382	183,625	0.3795	-6.67%
2023-04-13	0.450	0.410	0.460	0.450	0.450	66,000	29,700	0.4500	0.382	0.348	0.391	0.382	0.382	77,687	0.3823	4.65%
2023-04-12	0.430	0.430	0.460	0.430	0.450	148,000	66,120	0.4468	0.365	0.365	0.391	0.365	0.382	174,208	0.3795	-4.44%
2023-04-11	0.450	0.435	0.455	0.435	0.450	204,000	91,310	0.4476	0.382	0.370	0.387	0.370	0.382	240,124	0.3803	7.14%
2023-04-06	0.420	0.435	0.445	0.400	0.445	788,000	323,320	0.4103	0.357	0.370	0.378	0.340	0.378	927,540	0.3486	-6.67%
2023-04-04	0.450	0.410	0.455	-	-	0	0	-	0.382	0.348	0.387	-	-	0	-	0.00%
2023-04-03	0.450	0.425	0.450	0.450	0.450	200,000	90,000	0.4500	0.382	0.361	0.382	0.382	0.382	235,416	0.3823	0.00%
2023-03-31	0.450	0.415	0.450	0.450	0.450	200,000	90,000	0.4500	0.382	0.353	0.382	0.382	0.382	235,416	0.3823	0.00%
2023-03-30	0.450	0.410	0.450	0.435	0.450	610,000	270,130	0.4428	0.382	0.348	0.382	0.370	0.382	718,019	0.3762	0.00%
2023-03-29	0.450	0.420	0.455	0.425	0.450	178,000	78,280	0.4398	0.382	0.357	0.387	0.361	0.382	209,520	0.3736	0.00%
2023-03-28	0.450	0.450	0.460	0.445	0.445	42,000	18,690	0.4450	0.382	0.382	0.391	0.378	0.378	49,437	0.3781	2.27%
2023-03-27	0.440	0.420	0.445	0.400	0.450	454,000	200,860	0.4424	0.374	0.357	0.378	0.340	0.382	534,395	0.3759	2.33%
2023-03-24	0.430	0.425	0.450	0.420	0.430	186,000	79,750	0.4288	0.365	0.361	0.382	0.357	0.365	218,937	0.3643	6.17%
2023-03-23	0.405	0.405	0.415	0.400	0.420	248,000	99,850	0.4026	0.344	0.344	0.353	0.340	0.357	291,916	0.3421	-3.57%
2023-03-22	0.420	0.410	0.450	-	-	0	0	-	0.357	0.348	0.382	-	-	0	-	0.00%
2023-03-21	0.420	0.410	0.420	0.420	0.420	60,000	25,200	0.4200	0.357	0.348	0.357	0.357	0.357	70,625	0.3568	0.00%
2023-03-20	0.420	0.415	0.420	0.420	0.420	166,000	69,720	0.4200	0.357	0.353	0.357	0.357	0.357	195,395	0.3568	2.44%
2023-03-17	0.410	0.405	0.440	0.405	0.415	16,000	6,540	0.4088	0.348	0.344	0.374	0.344	0.353	18,833	0.3473	-2.38%
2023-03-16	0.420	0.410	0.460	0.415	0.420	74,000	30,950	0.4182	0.357	0.348	0.391	0.353	0.357	87,104	0.3553	0.00%
2023-03-15	0.420	0.420	0.440	0.420	0.455	78,000	32,990	0.4229	0.357	0.357	0.374	0.357	0.387	91,812	0.3593	-9.68%
2023-03-14	0.465	0.420	0.465	0.400	0.465	654,000	272,790	0.4171	0.395	0.357	0.395	0.340	0.395	769,811	0.3544	10.71%
2023-03-13	0.420	0.420	0.425	0.410	0.420	98,000	40,400	0.4122	0.357	0.357	0.361	0.348	0.357	115,354	0.3502	-2.33%
2023-03-10	0.430	0.420	0.430	0.430	0.430	60,000	25,800	0.4300	0.365	0.357	0.365	0.365	0.365	70,625	0.3653	0.00%
2023-03-09	0.430	0.410	0.435	0.400	0.430	972,000	398,130	0.4096	0.365	0.348	0.370	0.340	0.365	1,144,123	0.3480	-3.37%
2023-03-08	0.445	0.420	0.480	0.425	0.460	120,000	52,160	0.4347	0.378	0.357	0.408	0.361	0.391	141,250	0.3693	-3.26%
2023-03-07	0.460	0.455	0.465	0.420	0.465	292,000	134,430	0.4604	0.391	0.387	0.395	0.357	0.395	343,708	0.3911	1.10%
2023-03-06	0.455	0.430	0.460	-	-	0	0	-	0.387	0.365	0.391	-	-	0	-	-1.09%
2023-03-03	0.460	0.450	0.470	0.450	0.460	116,000	53,030	0.4572	0.391	0.382	0.399	0.382	0.391	136,541	0.3884	2.22%
2023-03-02	0.450	0.445	0.460	0.415	0.450	362,000	157,350	0.4347	0.382	0.378	0.391	0.353	0.382	426,103	0.3693	-2.17%
2023-03-01	0.460	0.450	0.460	0.435	0.465	52,000	23,860	0.4588	0.391	0.382	0.391	0.370	0.395	61,208	0.3898	0.00%
2023-02-28	0.460	0.435	0.460	-	-	0	0	-	0.391	0.370	0.391	-	-	0	-	0.00%
2023-02-27	0.460	0.445	0.460	0.460	0.460	6,000	2,760	0.4600	0.391	0.378	0.391	0.391	0.391	7,062	0.3908	-1.08%
2023-02-24	0.465	0.460	0.490	0.465	0.465	4,000	1,860	0.4650	0.395	0.391	0.416	0.395	0.395	4,708	0.3950	0.00%
2023-02-23	0.465	0.460	0.490	0.465	0.485	422,000	197,890	0.4689	0.395	0.391	0.416	0.395	0.412	496,728	0.3984	-6.06%
2023-02-22	0.495	0.445	0.500	0.495	0.495	2,000	990	0.4950	0.421	0.378	0.425	0.421	0.421	2,354	0.4205	0.00%
2023-02-21	0.495	0.485	0.500	0.495	0.495	20,000	9,900	0.4950	0.421	0.412	0.425	0.421	0.421	23,542	0.4205	5.32%
2023-02-20	0.470	0.470	0.485	0.470	0.500	682,000	329,460	0.4831	0.399	0.399	0.412	0.399	0.425	802,769	0.4104	-6.00%
2023-02-17	0.500	0.495	0.500	0.500	0.500	76,000	38,000	0.5000	0.425	0.421	0.425	0.425	0.425	89,458	0.4248	-1.96%
2023-02-16	0.510	0.510	0.530	0.510	0.520	120,000	61,400	0.5117	0.433	0.433	0.450	0.433	0.442	141,250	0.4347	0.00%
2023-02-15	0.510	0.500	0.520	0.500	0.530	422,000	213,160	0.5051	0.433	0.425	0.442	0.425	0.450	496,728	0.4291	-3.77%
2023-02-14	0.530	0.510	0.530	0.500	0.570	1,266,000	645,640	0.5100	0.450	0.433	0.450	0.425	0.484	1,490,184	0.4333	-5.36%
2023-02-13	0.560	0.550	0.600	0.560	0.560	2,000	1,120	0.5600	0.476	0.467	0.510	0.476	0.476	2,354	0.4758	0.00%
2023-02-10	0.560	0.550	0.560	0.550	0.560	20,000	11,100	0.5550	0.476	0.467	0.476	0.467	0.476	23,542	0.4715	0.00%
2023-02-09	0.560	0.560	0.600	0.560	0.560	8,000	4,480	0.5600	0.476	0.476	0.510	0.476	0.476	9,417	0.4758	0.00%
2023-02-08	0.560	0.560	0.570	0.560	0.570	132,000	74,120	0.5615	0.476	0.476	0.484	0.476	0.484	155,375	0.4770	0.00%
2023-02-07	0.560	0.550	0.560	0.560	0.590	198,000	112,000	0.5657	0.476	0.467	0.476	0.476	0.501	233,062	0.4806	-1.75%
2023-02-06	0.570	0.560	0.590	0.550	0.570	52,000	28,640	0.5508	0.484	0.476	0.501	0.467	0.484	61,208	0.4679	-1.72%
2023-02-03	0.580	0.580	0.590	0.540	0.600	618,000	350,260	0.5668	0.493	0.493	0.501	0.459	0.510	727,436	0.4815	1.75%
2023-02-02	0.570	0.570	0.600	0.570	0.590	112,000	64,580	0.5766	0.484	0.484	0.510	0.484	0.501	131,833	0.4899	-3.39%
2023-02-01	0.590	0.570	0.590	0.570	0.600	102,000	60,440	0.5925	0.501	0.484	0.501	0.484	0.510	120,062	0.5034	3.51%
2023-01-31	0.570	0.570	0.580	0.570	0.580	124,000	71,440	0.5761	0.484	0.484	0.493	0.484	0.493	145,958	0.4895	-1.72%
2023-01-30	0.580	0.570	0.580	0.570	0.580	34,000	19,620	0.5771	0.493	0.484	0.493	0.484	0.493	40,021	0.4902	-1.69%
2023-01-27	0.590	0.590	0.600	0.590	0.590	46,000	27,140	0.5900	0.501	0.501	0.510	0.501	0.501	54,146	0.5012	0.00%
2023-01-26	0.590	0.590	0.600	0.580	0.590	130,000	76,580	0.5891	0.501	0.501	0.510	0.493	0.501	153,021	0.5005	0.00%
2023-01-20	0.590	0.580	0.590	0.590	0.600	92,000	54,880	0.5965	0.501	0.493	0.501	0.501	0.510	108,291	0.5068	0.00%
2023-01-19	0.590	0.580	0.600	0.580	0.600	234,000	136,660	0.5840	0.501	0.493	0.510	0.493	0.510	275,437	0.4962	-6.35%
2023-01-18	0.630	0.590	0.630	0.570	0.650	708,000	422,700	0.5970	0.535	0.501	0.535	0.484	0.552	833,373	0.5072	3.28%
2023-01-17	0.610	0.580	0.610	0.580	0.610	1,166,000	685,480	0.5879	0.518	0.493	0.518	0.493	0.518	1,372,476	0.4994	-1.61%
2023-01-16	0.620	0.620	0.650	0.620	0.640	326,000	205,820	0.6313	0.527	0.527	0.552	0.527	0.544	383,728	0.5364	0.00%
2023-01-13	0.620	0.620	0.630	0.620	0.620	30,000	18,600	0.6200	0.527	0.527	0.535	0.527	0.527	35,312	0.5267	0.00%
2023-01-12	0.620	0.610	0.620	0.590	0.620	278,000	168,440	0.6059	0.527	0.518	0.527	0.501	0.527	327,228	0.5147	-1.59%
2023-01-11	0.630	0.620	0.630	0.630	0.640	370,000	233,440	0.6309	0.535	0.527	0.535	0.535	0.544	435,520	0.5360	-3.08%
2023-01-10	0.650	0.640	0.650	0.640	0.660	136,000	88,440	0.6503	0.552	0.544	0.552	0.544	0.561	160,083	0.5525	0.00%
2023-01-09	0.650	0.650	0.660	0.640	0.670	252,000	166,400	0.6603	0.552	0.552	0.561	0.544	0.569	296,624	0.5610	-2.99%
2023-01-06	0.670	0.660	0.670	0.660	0.690	458,920	309,148	0.6736	0.569	0.561	0.569	0.561	0.586	540,186	0.5723	-2.90%
2023-01-05	0.690	0.660	0.690	0.660	0.690	262,000	173,340	0.6616	0.586	0.561	0.586	0.561	0.586	308,395	0.5621	0.00%
2023-01-04	0.690	0.680	0.690	0.680	0.700	1,050,000	720,160	0.6859	0.586	0.578	0.586	0.578	0.595	1,235,935	0.5827	6.15%
2023-01-03	0.650	0.650	0.670	0.650	0.700	750,000	509,380	0.6792	0.552	0.552	0.569	0.552	0.595	882,811	0.5770	0.00%
2022-12-30	0.650	0.650	0.670	0.640	0.700	236,000	157,020	0.6653	0.552	0.552	0.569	0.544	0.595	277,791	0.5652	-2.99%
2022-12-29	0.670	0.670	0.680	0.650	0.710	724,000	488,800	0.6751	0.569	0.569	0.578	0.552	0.603	852,206	0.5736	-2.90%
2022-12-28	0.690	0.680	0.690	0.590	0.730	3,778,000	2,544,900	0.6736	0.586	0.578	0.586	0.501	0.620	4,447,011	0.5723	16.95%
2022-12-23	0.590	0.560	0.590	-	-	0	0	-	0.501	0.476	0.501	-	-	0	-	-1.67%
2022-12-22	0.600	0.580	0.600	0.550	0.600	314,000	182,240	0.5804	0.510	0.493	0.510	0.467	0.510	369,603	0.4931	5.26%
2022-12-21	0.570	0.560	0.570	0.560	0.610	1,276,000	723,820	0.5673	0.484	0.476	0.484	0.476	0.518	1,501,955	0.4819	-5.00%
2022-12-20	0.600	0.580	0.600	0.560	0.600	456,000	263,960	0.5789	0.510	0.493	0.510	0.476	0.510	536,749	0.4918	-4.76%
2022-12-19	0.630	0.620	0.640	0.600	0.640	384,000	238,220	0.6204	0.535	0.527	0.544	0.510	0.544	451,999	0.5270	0.00%
2022-12-16	0.630	0.630	0.640	0.610	0.650	210,000	133,120	0.6339	0.535	0.535	0.544	0.518	0.552	247,187	0.5385	-3.08%
2022-12-15	0.650	0.610	0.650	-	-	0	0	-	0.552	0.518	0.552	-	-	0	-	0.00%
2022-12-14	0.650	0.630	0.650	0.600	0.650	342,000	211,960	0.6198	0.552	0.535	0.552	0.510	0.552	402,562	0.5265	0.00%
2022-12-13	0.650	0.620	0.650	0.650	0.720	592,000	398,120	0.6725	0.552	0.527	0.552	0.552	0.612	696,832	0.5713	-5.80%
2022-12-12	0.690	0.670	0.690	0.630	0.700	1,352,000	902,880	0.6678	0.586	0.569	0.586	0.535	0.595	1,591,413	0.5673	15.00%
2022-12-09	0.600	0.600	0.620	0.590	0.640	626,000	381,900	0.6101	0.510	0.510	0.527	0.501	0.544	736,853	0.5183	3.45%
2022-12-08	0.580	0.580	0.610	0.580	0.610	84,000	49,780	0.5926	0.493	0.493	0.518	0.493	0.518	98,875	0.5035	-3.33%
2022-12-07	0.600	0.600	0.620	0.600	0.630	118,000	72,540	0.6147	0.510	0.510	0.527	0.510	0.535	138,896	0.5223	-4.76%
2022-12-06	0.630	0.620	0.630	0.600	0.630	320,000	199,800	0.6244	0.535	0.527	0.535	0.510	0.535	376,666	0.5304	5.00%
2022-12-05	0.600	0.570	0.600	0.560	0.600	242,000	141,200	0.5835	0.510	0.484	0.510	0.476	0.510	284,854	0.4957	7.14%
2022-12-02	0.560	0.560	0.580	0.560	0.580	20,000	11,360	0.5680	0.476	0.476	0.493	0.476	0.493	23,542	0.4825	-3.45%
2022-12-01	0.580	0.560	0.580	0.580	0.580	100,000	58,000	0.5800	0.493	0.476	0.493	0.493	0.493	117,708	0.4927	0.00%
2022-11-30	0.580	0.560	0.580	0.550	0.580	68,000	37,800	0.5559	0.493	0.476	0.493	0.467	0.493	80,041	0.4723	-1.69%
2022-11-29	0.590	0.570	0.590	0.570	0.600	132,000	76,760	0.5815	0.501	0.484	0.501	0.484	0.510	155,375	0.4940	3.51%
2022-11-28	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.484	0.476	0.484	0.484	0.484	11,771	0.4842	0.00%
2022-11-25	0.570	0.560	0.570	0.550	0.580	32,000	17,880	0.5588	0.484	0.476	0.484	0.467	0.493	37,667	0.4747	-3.39%
2022-11-24	0.590	0.570	0.590	0.530	0.680	342,000	196,800	0.5754	0.501	0.484	0.501	0.450	0.578	402,562	0.4889	5.36%
2022-11-23	0.560	0.550	0.560	0.540	0.560	210,000	114,660	0.5460	0.476	0.467	0.476	0.459	0.476	247,187	0.4639	-1.75%
2022-11-22	0.570	0.570	0.580	0.550	0.600	366,000	207,320	0.5664	0.484	0.484	0.493	0.467	0.510	430,812	0.4812	-3.39%
2022-11-21	0.590	0.580	0.600	0.530	0.610	640,000	366,900	0.5733	0.501	0.493	0.510	0.450	0.518	753,332	0.4870	-3.28%
2022-11-18	0.610	0.610	0.630	0.610	0.700	836,000	526,180	0.6294	0.518	0.518	0.535	0.518	0.595	984,040	0.5347	-4.69%
2022-11-17	0.640	0.640	0.660	0.580	0.700	1,120,000	694,500	0.6201	0.544	0.544	0.561	0.493	0.595	1,318,330	0.5268	-5.88%
2022-11-16	0.680	0.660	0.680	0.640	0.730	1,526,000	1,030,020	0.6750	0.578	0.561	0.578	0.544	0.620	1,796,225	0.5734	-5.56%
2022-11-15	0.720	0.700	0.720	0.580	0.810	6,606,000	4,831,660	0.7314	0.612	0.595	0.612	0.493	0.688	7,775,796	0.6214	28.57%
2022-11-14	0.560	0.550	0.560	0.450	0.570	2,380,000	1,235,990	0.5193	0.476	0.467	0.476	0.382	0.484	2,801,452	0.4412	25.84%
2022-11-11	0.445	0.440	0.445	0.435	0.445	158,000	69,390	0.4392	0.378	0.374	0.378	0.370	0.378	185,979	0.3731	1.14%
2022-11-10	0.440	0.425	0.450	-	-	0	0	-	0.374	0.361	0.382	-	-	0	-	0.00%
2022-11-09	0.440	0.435	0.440	0.430	0.440	128,000	56,000	0.4375	0.374	0.370	0.374	0.365	0.374	150,666	0.3717	1.15%
2022-11-08	0.435	0.425	0.435	0.420	0.435	82,000	35,520	0.4332	0.370	0.361	0.370	0.357	0.370	96,521	0.3680	3.57%
2022-11-07	0.420	0.405	0.420	0.400	0.425	268,000	110,420	0.4120	0.357	0.344	0.357	0.340	0.361	315,458	0.3500	0.00%
2022-11-04	0.420	0.420	0.425	0.420	0.440	444,000	189,590	0.4270	0.357	0.357	0.361	0.357	0.374	522,624	0.3628	1.20%
2022-11-03	0.415	0.385	0.430	0.410	0.420	56,000	23,250	0.4152	0.353	0.327	0.365	0.348	0.357	65,917	0.3527	-3.49%
2022-11-02	0.430	0.410	0.440	0.410	0.430	166,000	70,920	0.4272	0.365	0.348	0.374	0.348	0.365	195,395	0.3630	3.61%
2022-11-01	0.415	0.390	0.415	0.410	0.420	520,000	215,870	0.4151	0.353	0.331	0.353	0.348	0.357	612,082	0.3527	1.22%
2022-10-31	0.410	0.410	0.420	0.395	0.415	80,000	32,740	0.4093	0.348	0.348	0.357	0.336	0.353	94,166	0.3477	-1.20%
2022-10-28	0.415	0.415	0.420	0.410	0.415	794,000	326,960	0.4118	0.353	0.353	0.357	0.348	0.353	934,602	0.3498	0.00%
2022-10-27	0.415	0.410	0.415	0.405	0.420	1,010,000	417,230	0.4131	0.353	0.348	0.353	0.344	0.357	1,188,852	0.3510	2.47%
2022-10-26	0.405	0.390	0.405	0.405	0.405	660,000	267,300	0.4050	0.344	0.331	0.344	0.344	0.344	776,873	0.3441	0.00%
2022-10-25	0.405	0.400	0.410	0.405	0.405	488,000	197,640	0.4050	0.344	0.340	0.348	0.344	0.344	574,415	0.3441	0.00%
2022-10-24	0.405	0.400	0.405	0.390	0.405	424,000	169,920	0.4008	0.344	0.340	0.344	0.331	0.344	499,082	0.3405	0.00%
2022-10-21	0.405	0.405	0.410	0.400	0.405	418,000	168,130	0.4022	0.344	0.344	0.348	0.340	0.344	492,020	0.3417	1.25%
2022-10-20	0.400	0.400	0.405	0.380	0.400	486,000	193,830	0.3988	0.340	0.340	0.344	0.323	0.340	572,061	0.3388	0.00%
2022-10-19	0.400	0.385	0.400	0.395	0.400	170,000	67,840	0.3991	0.340	0.327	0.340	0.336	0.340	200,104	0.3390	1.27%
2022-10-18	0.395	0.395	0.400	0.390	0.390	100,000	39,000	0.3900	0.336	0.336	0.340	0.331	0.331	117,708	0.3313	3.95%
2022-10-17	0.380	0.385	0.405	0.380	0.400	228,000	91,040	0.3993	0.323	0.327	0.344	0.323	0.340	268,374	0.3392	-5.00%
2022-10-14	0.400	0.395	0.400	0.385	0.400	56,000	21,870	0.3905	0.340	0.336	0.340	0.327	0.340	65,917	0.3318	1.27%
2022-10-13	0.395	0.395	0.400	0.380	0.380	10,000	3,800	0.3800	0.336	0.336	0.340	0.323	0.323	11,771	0.3228	-1.25%
2022-10-12	0.400	0.375	0.400	-	-	0	0	-	0.340	0.319	0.340	-	-	0	-	-1.23%
2022-10-11	0.405	0.405	0.410	0.385	0.405	288,000	115,140	0.3998	0.344	0.344	0.348	0.327	0.344	338,999	0.3396	1.25%
2022-10-10	0.400	0.380	0.400	-	-	0	0	-	0.340	0.323	0.340	-	-	0	-	-1.23%
2022-10-07	0.405	0.395	0.405	0.400	0.405	422,000	170,310	0.4036	0.344	0.336	0.344	0.340	0.344	496,728	0.3429	2.53%
2022-10-06	0.395	0.395	0.410	0.395	0.400	422,655	168,765	0.3993	0.336	0.336	0.348	0.336	0.340	497,499	0.3392	-1.25%
2022-10-05	0.400	0.390	0.405	0.395	0.400	234,000	93,510	0.3996	0.340	0.331	0.344	0.336	0.340	275,437	0.3395	3.90%
2022-10-03	0.385	0.385	0.400	0.385	0.400	450,000	178,490	0.3966	0.327	0.327	0.340	0.327	0.340	529,686	0.3370	0.00%
2022-09-30	0.385	0.385	0.400	0.375	0.400	148,000	57,950	0.3916	0.327	0.327	0.340	0.319	0.340	174,208	0.3326	1.32%
2022-09-29	0.380	0.380	0.400	0.380	0.400	246,000	97,480	0.3963	0.323	0.323	0.340	0.323	0.340	289,562	0.3366	-5.00%
2022-09-28	0.400	0.395	0.405	0.400	0.405	122,000	48,850	0.4004	0.340	0.336	0.344	0.340	0.344	143,604	0.3402	-1.23%
2022-09-27	0.405	0.405	0.420	0.400	0.405	374,000	150,370	0.4021	0.344	0.344	0.357	0.340	0.344	440,228	0.3416	3.85%
2022-09-26	0.390	0.385	0.405	0.380	0.400	240,000	95,500	0.3979	0.331	0.327	0.344	0.323	0.340	282,499	0.3381	0.00%
2022-09-23	0.390	0.390	0.395	0.390	0.400	110,000	42,980	0.3907	0.331	0.331	0.336	0.331	0.340	129,479	0.3319	-2.50%
2022-09-22	0.400	0.400	0.405	0.390	0.410	208,000	83,960	0.4037	0.340	0.340	0.344	0.331	0.348	244,833	0.3429	0.00%
2022-09-21	0.400	0.400	0.420	0.395	0.420	1,516,000	625,380	0.4125	0.340	0.340	0.357	0.336	0.357	1,784,454	0.3505	-2.44%
2022-09-20	0.410	0.405	0.410	0.405	0.415	464,000	191,880	0.4135	0.348	0.344	0.348	0.344	0.353	546,165	0.3513	-2.38%
2022-09-19	0.420	0.410	0.420	0.410	0.425	458,000	189,700	0.4142	0.357	0.348	0.357	0.348	0.361	539,103	0.3519	-4.55%
2022-09-16	0.440	0.425	0.440	0.425	0.440	506,000	221,300	0.4374	0.374	0.361	0.374	0.361	0.374	595,603	0.3716	2.33%
2022-09-15	0.430	0.420	0.430	0.420	0.445	390,000	166,320	0.4265	0.365	0.357	0.365	0.357	0.378	459,062	0.3623	-4.44%
2022-09-14	0.450	0.425	0.450	-	-	0	0	-	0.382	0.361	0.382	-	-	0	-	0.00%
2022-09-13	0.450	0.445	0.450	0.445	0.450	32,000	14,360	0.4488	0.382	0.378	0.382	0.378	0.382	37,667	0.3812	-2.17%
2022-09-09	0.460	0.445	0.465	0.460	0.465	14,000	6,450	0.4607	0.391	0.378	0.395	0.391	0.395	16,479	0.3914	1.10%
2022-09-08	0.455	0.455	0.460	0.450	0.450	16,000	7,200	0.4500	0.387	0.387	0.391	0.382	0.382	18,833	0.3823	1.11%
2022-09-07	0.450	0.445	0.450	0.445	0.460	34,000	15,500	0.4559	0.382	0.378	0.382	0.378	0.391	40,021	0.3873	-2.17%
2022-09-06	0.460	0.460	0.475	0.440	0.485	424,000	200,330	0.4725	0.391	0.391	0.404	0.374	0.412	499,082	0.4014	-0.00%
2022-09-05	0.485	0.475	0.495	0.485	0.490	162,000	79,070	0.4881	0.391	0.383	0.399	0.391	0.395	201,051	0.3933	-3.00%
2022-09-02	0.500	0.490	0.510	0.490	0.500	362,000	179,100	0.4948	0.403	0.395	0.411	0.395	0.403	449,261	0.3987	0.00%
2022-09-01	0.500	0.495	0.500	0.500	0.510	156,000	79,000	0.5064	0.403	0.399	0.403	0.403	0.411	193,604	0.4080	0.00%
2022-08-31	0.500	0.495	0.530	0.500	0.520	838,000	424,640	0.5067	0.403	0.399	0.427	0.403	0.419	1,040,002	0.4083	-1.96%
2022-08-30	0.510	0.500	0.510	0.490	0.540	586,000	296,700	0.5063	0.411	0.403	0.411	0.395	0.435	727,257	0.4080	6.25%
2022-08-29	0.480	0.475	0.480	0.480	0.485	114,000	54,730	0.4801	0.387	0.383	0.387	0.387	0.391	141,480	0.3868	-2.04%
2022-08-26	0.490	0.485	0.490	0.485	0.490	448,000	217,290	0.4850	0.395	0.391	0.395	0.391	0.395	555,992	0.3908	0.00%
2022-08-25	0.490	0.485	0.495	0.485	0.490	224,000	109,410	0.4884	0.395	0.391	0.399	0.391	0.395	277,996	0.3936	0.00%
2022-08-24	0.490	0.485	0.500	0.490	0.500	132,000	65,660	0.4974	0.395	0.391	0.403	0.395	0.403	163,819	0.4008	-2.00%
2022-08-23	0.500	0.490	0.510	0.470	0.500	136,000	66,850	0.4915	0.403	0.395	0.411	0.379	0.403	168,783	0.3961	0.00%
2022-08-22	0.500	0.495	0.520	0.500	0.500	54,000	27,080	0.5015	0.403	0.399	0.419	0.403	0.403	67,017	0.4041	-5.66%
2022-08-19	0.530	0.520	0.540	0.500	0.530	52,000	26,080	0.5015	0.427	0.419	0.435	0.403	0.427	64,535	0.4041	3.92%
2022-08-18	0.510	0.500	0.530	0.510	0.540	60,000	31,200	0.5200	0.411	0.403	0.427	0.411	0.435	74,463	0.4190	-1.92%
2022-08-17	0.520	0.520	0.530	0.520	0.530	102,000	54,040	0.5298	0.419	0.419	0.427	0.419	0.427	126,587	0.4269	-1.89%
2022-08-16	0.530	0.500	0.530	0.530	0.530	156,000	82,680	0.5300	0.427	0.403	0.427	0.427	0.427	193,604	0.4271	0.00%
2022-08-15	0.530	0.510	0.560	-	-	0	0	-	0.427	0.411	0.451	-	-	0	-	0.00%
2022-08-12	0.530	0.530	0.560	0.530	0.530	70,193	37,202	0.5300	0.427	0.427	0.451	0.427	0.427	87,113	0.4271	0.00%
2022-08-11	0.530	0.530	0.550	0.530	0.530	8,000	4,240	0.5300	0.427	0.427	0.443	0.427	0.427	9,928	0.4271	0.00%
2022-08-10	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.427	0.419	0.427	0.427	0.427	4,964	0.4271	-3.64%
2022-08-09	0.550	0.530	0.550	0.530	0.550	288,000	157,320	0.5463	0.443	0.427	0.443	0.427	0.443	357,423	0.4402	1.85%
2022-08-08	0.540	0.540	0.560	0.530	0.560	232,000	126,900	0.5470	0.435	0.435	0.451	0.427	0.451	287,924	0.4407	-3.57%
2022-08-05	0.560	0.550	0.570	0.540	0.580	1,978,000	1,098,580	0.5554	0.451	0.443	0.459	0.435	0.467	2,454,802	0.4475	-9.68%
2022-08-04	0.620	0.610	0.630	0.610	0.640	254,000	156,700	0.6169	0.500	0.492	0.508	0.492	0.516	315,227	0.4971	-3.12%
2022-08-03	0.640	0.630	0.650	0.630	0.650	204,000	128,760	0.6312	0.516	0.508	0.524	0.508	0.524	253,175	0.5086	1.59%
2022-08-02	0.630	0.630	0.650	0.620	0.640	676,000	426,940	0.6316	0.508	0.508	0.524	0.500	0.516	838,952	0.5089	-5.97%
2022-08-01	0.670	0.650	0.680	0.650	0.670	96,000	63,300	0.6594	0.540	0.524	0.548	0.524	0.540	119,141	0.5313	0.00%
2022-07-29	0.670	0.640	0.670	0.620	0.670	106,000	68,040	0.6419	0.540	0.516	0.540	0.500	0.540	131,552	0.5172	3.08%
2022-07-28	0.650	0.650	0.660	0.650	0.660	78,000	50,920	0.6528	0.524	0.524	0.532	0.524	0.532	96,802	0.5260	-4.41%
2022-07-27	0.680	0.660	0.680	-	-	0	0	-	0.548	0.532	0.548	-	-	0	-	0.00%
2022-07-26	0.680	0.670	0.700	0.650	0.680	70,000	46,900	0.6700	0.548	0.540	0.564	0.524	0.548	86,874	0.5399	1.49%
2022-07-25	0.670	0.660	0.670	0.660	0.670	40,000	26,620	0.6655	0.540	0.532	0.540	0.532	0.540	49,642	0.5362	0.00%
2022-07-22	0.670	0.670	0.680	0.650	0.690	128,000	85,760	0.6700	0.540	0.540	0.548	0.524	0.556	158,855	0.5399	3.08%
2022-07-21	0.650	0.650	0.660	0.650	0.660	74,000	48,160	0.6508	0.524	0.524	0.532	0.524	0.532	91,838	0.5244	-1.52%
2022-07-20	0.660	0.650	0.670	0.650	0.660	80,000	52,700	0.6588	0.532	0.524	0.540	0.524	0.532	99,284	0.5308	-1.49%
2022-07-19	0.670	0.660	0.670	0.650	0.670	12,000	7,880	0.6567	0.540	0.532	0.540	0.524	0.540	14,893	0.5291	1.52%
2022-07-18	0.660	0.660	0.670	0.660	0.670	54,000	35,740	0.6619	0.532	0.532	0.540	0.532	0.540	67,017	0.5333	0.00%
2022-07-15	0.660	0.660	0.670	0.660	0.680	224,000	148,980	0.6651	0.532	0.532	0.540	0.532	0.548	277,996	0.5359	-2.94%
2022-07-14	0.680	0.670	0.680	0.660	0.680	280,000	189,620	0.6772	0.548	0.540	0.548	0.532	0.548	347,495	0.5457	1.49%
2022-07-13	0.670	0.670	0.680	0.670	0.670	58,000	38,860	0.6700	0.540	0.540	0.548	0.540	0.540	71,981	0.5399	-1.47%
2022-07-12	0.680	0.670	0.690	0.670	0.680	322,000	217,960	0.6769	0.548	0.540	0.556	0.540	0.548	399,619	0.5454	0.00%
2022-07-11	0.680	0.680	0.700	0.670	0.700	296,202	202,871	0.6849	0.548	0.548	0.564	0.540	0.564	367,602	0.5519	-1.45%
2022-07-08	0.690	0.680	0.690	0.670	0.690	114,000	77,220	0.6774	0.556	0.548	0.556	0.540	0.556	141,480	0.5458	1.47%
2022-07-07	0.680	0.670	0.680	0.680	0.700	236,000	162,480	0.6885	0.548	0.540	0.548	0.548	0.564	292,888	0.5548	0.00%
2022-07-06	0.680	0.670	0.700	0.680	0.690	152,000	103,680	0.6821	0.548	0.540	0.564	0.548	0.556	188,640	0.5496	-1.45%
2022-07-05	0.690	0.690	0.710	0.680	0.720	42,000	28,860	0.6871	0.556	0.556	0.572	0.548	0.580	52,124	0.5537	-1.43%
2022-07-04	0.700	0.680	0.700	0.680	0.700	100,000	68,900	0.6890	0.564	0.548	0.564	0.548	0.564	124,105	0.5552	1.45%
2022-06-30	0.690	0.690	0.700	0.680	0.700	280,000	192,000	0.6857	0.556	0.556	0.564	0.548	0.564	347,495	0.5525	-1.43%
2022-06-29	0.700	0.700	0.710	0.700	0.700	160,000	112,000	0.7000	0.564	0.564	0.572	0.564	0.564	198,568	0.5640	-1.41%
2022-06-28	0.710	0.700	0.710	0.700	0.710	62,000	43,820	0.7068	0.572	0.564	0.572	0.564	0.572	76,945	0.5695	0.00%
2022-06-27	0.710	0.710	0.720	0.700	0.720	462,000	329,440	0.7131	0.572	0.572	0.580	0.564	0.580	573,366	0.5746	1.43%
2022-06-24	0.700	0.700	0.720	0.690	0.750	1,768,240	1,267,805	0.7170	0.564	0.564	0.580	0.556	0.604	2,194,479	0.5777	2.94%
2022-06-23	0.680	0.670	0.680	0.660	0.690	158,000	105,900	0.6703	0.548	0.540	0.548	0.532	0.556	196,086	0.5401	-1.45%
2022-06-22	0.690	0.690	0.700	0.670	0.690	18,000	12,260	0.6811	0.556	0.556	0.564	0.540	0.556	22,339	0.5488	-1.43%
2022-06-21	0.700	0.690	0.700	0.680	0.700	86,000	59,680	0.6940	0.564	0.556	0.564	0.548	0.564	106,731	0.5592	4.48%
2022-06-20	0.670	0.670	0.680	0.660	0.660	22,000	14,520	0.6600	0.540	0.540	0.548	0.532	0.532	27,303	0.5318	1.52%
2022-06-17	0.660	0.660	0.670	0.660	0.670	210,000	139,300	0.6633	0.532	0.532	0.540	0.532	0.540	260,621	0.5345	-1.49%
2022-06-16	0.670	0.670	0.690	0.670	0.670	100,000	67,000	0.6700	0.540	0.540	0.556	0.540	0.540	124,105	0.5399	-1.47%
2022-06-15	0.680	0.670	0.690	0.670	0.690	290,000	199,000	0.6862	0.548	0.540	0.556	0.540	0.556	359,905	0.5529	0.00%
2022-06-14	0.680	0.670	0.690	0.660	0.700	368,000	246,820	0.6707	0.548	0.540	0.556	0.532	0.564	456,707	0.5404	-1.45%
2022-06-13	0.690	0.680	0.690	0.680	0.690	100,000	68,200	0.6820	0.556	0.548	0.556	0.548	0.556	124,105	0.5495	-1.43%
2022-06-10	0.700	0.700	0.710	0.700	0.710	114,000	79,960	0.7014	0.564	0.564	0.572	0.564	0.572	141,480	0.5652	0.00%
2022-06-09	0.700	0.690	0.700	0.690	0.710	54,000	37,900	0.7019	0.564	0.556	0.564	0.556	0.572	67,017	0.5655	1.45%
2022-06-08	0.690	0.690	0.700	0.690	0.710	98,000	68,680	0.7008	0.556	0.556	0.564	0.556	0.572	121,623	0.5647	-1.43%
2022-06-07	0.700	0.690	0.700	0.690	0.700	72,000	49,840	0.6922	0.564	0.556	0.564	0.556	0.564	89,356	0.5578	-1.41%
2022-06-06	0.710	0.710	0.730	0.700	0.700	6,000	4,200	0.7000	0.572	0.572	0.588	0.564	0.564	7,446	0.5640	0.00%
2022-06-02	0.710	0.700	0.710	0.700	0.710	88,000	61,900	0.7034	0.572	0.564	0.572	0.564	0.572	109,213	0.5668	-2.74%
2022-06-01	0.730	0.710	0.730	0.700	0.740	174,000	125,100	0.7190	0.588	0.572	0.588	0.564	0.596	215,943	0.5793	4.29%
2022-05-31	0.700	0.700	0.710	0.690	0.710	154,000	106,900	0.6942	0.564	0.564	0.572	0.556	0.572	191,122	0.5593	-1.41%
2022-05-30	0.710	0.710	0.720	0.680	0.710	90,000	63,000	0.7000	0.572	0.572	0.580	0.548	0.572	111,695	0.5640	1.43%
2022-05-27	0.700	0.690	0.700	0.690	0.730	82,000	58,260	0.7105	0.564	0.556	0.564	0.556	0.588	101,766	0.5725	0.72%
2022-05-26	0.720	0.710	0.720	0.710	0.720	36,000	25,840	0.7178	0.560	0.552	0.560	0.552	0.560	46,285	0.5583	0.00%
2022-05-25	0.720	0.710	0.720	0.720	0.720	4,000	2,880	0.7200	0.560	0.552	0.560	0.560	0.560	5,143	0.5600	0.00%
2022-05-24	0.720	0.700	0.720	0.710	0.720	14,000	10,000	0.7143	0.560	0.544	0.560	0.552	0.560	18,000	0.5556	-1.37%
2022-05-23	0.730	0.710	0.730	0.730	0.730	16,000	11,680	0.7300	0.568	0.552	0.568	0.568	0.568	20,571	0.5678	0.00%
2022-05-20	0.730	0.710	0.750	0.710	0.750	58,000	41,980	0.7238	0.568	0.552	0.583	0.552	0.583	74,570	0.5630	2.82%
2022-05-19	0.710	0.710	0.720	0.700	0.720	114,000	80,500	0.7061	0.552	0.552	0.560	0.544	0.560	146,569	0.5492	-4.05%
2022-05-18	0.740	0.720	0.750	-	-	0	0	-	0.576	0.560	0.583	-	-	0	-	-1.33%
2022-05-17	0.750	0.730	0.750	0.730	0.760	226,000	170,680	0.7552	0.583	0.568	0.583	0.568	0.591	290,567	0.5874	1.35%
2022-05-16	0.740	0.720	0.740	0.720	0.740	44,000	32,360	0.7355	0.576	0.560	0.576	0.560	0.576	56,571	0.5720	2.78%
2022-05-13	0.720	0.710	0.730	0.720	0.750	126,000	91,360	0.7251	0.560	0.552	0.568	0.560	0.583	161,998	0.5640	-2.70%
2022-05-12	0.740	0.700	0.740	0.720	0.740	52,000	37,480	0.7208	0.576	0.544	0.576	0.560	0.576	66,856	0.5606	0.00%
2022-05-11	0.740	0.730	0.760	0.730	0.740	88,000	65,100	0.7398	0.576	0.568	0.591	0.568	0.576	113,141	0.5754	0.00%
2022-05-10	0.740	0.740	0.750	0.730	0.750	288,000	211,440	0.7342	0.576	0.576	0.583	0.568	0.583	370,280	0.5710	-1.33%
2022-05-06	0.750	0.750	0.760	0.750	0.760	288,000	217,420	0.7549	0.583	0.583	0.591	0.583	0.591	370,280	0.5872	0.00%
2022-05-05	0.750	0.750	0.780	0.750	0.780	360,000	271,080	0.7530	0.583	0.583	0.607	0.583	0.607	462,850	0.5857	-3.85%
2022-05-04	0.780	0.760	0.790	-	-	0	0	-	0.607	0.591	0.614	-	-	0	-	0.00%
2022-05-03	0.780	0.760	0.790	-	-	0	0	-	0.607	0.591	0.614	-	-	0	-	-1.27%
2022-04-29	0.790	0.770	0.800	0.790	0.810	198,000	158,400	0.8000	0.614	0.599	0.622	0.614	0.630	254,568	0.6222	1.28%
2022-04-28	0.780	0.780	0.790	0.760	0.810	54,000	43,040	0.7970	0.607	0.607	0.614	0.591	0.630	69,428	0.6199	-1.27%
2022-04-27	0.790	0.770	0.790	0.750	0.820	24,000	18,940	0.7892	0.614	0.599	0.614	0.583	0.638	30,857	0.6138	3.95%
2022-04-26	0.760	0.760	0.770	0.760	0.800	100,000	76,320	0.7632	0.591	0.591	0.599	0.591	0.622	128,569	0.5936	-1.30%
2022-04-25	0.770	0.750	0.790	0.760	0.810	270,000	211,520	0.7834	0.599	0.583	0.614	0.591	0.630	347,138	0.6093	-4.94%
2022-04-22	0.810	0.800	0.820	0.800	0.830	272,000	219,340	0.8064	0.630	0.622	0.638	0.622	0.646	349,709	0.6272	-2.41%
2022-04-21	0.830	0.820	0.850	0.810	0.910	642,000	537,840	0.8378	0.646	0.638	0.661	0.630	0.708	825,416	0.6516	-1.19%
2022-04-20	0.840	0.840	0.850	0.780	0.890	842,000	705,940	0.8384	0.653	0.653	0.661	0.607	0.692	1,082,555	0.6521	7.69%
2022-04-19	0.780	0.780	0.790	0.750	0.780	314,000	241,920	0.7704	0.607	0.607	0.614	0.583	0.607	403,708	0.5992	2.63%
2022-04-14	0.760	0.760	0.770	0.760	0.760	10,000	7,600	0.7600	0.591	0.591	0.599	0.591	0.591	12,857	0.5911	-1.30%
2022-04-13	0.770	0.760	0.770	0.760	0.780	92,000	70,500	0.7663	0.599	0.591	0.599	0.591	0.607	118,284	0.5960	-1.28%
2022-04-12	0.780	0.770	0.780	0.760	0.780	630,000	479,360	0.7609	0.607	0.599	0.607	0.591	0.607	809,988	0.5918	1.30%
2022-04-11	0.770	0.760	0.770	0.760	0.790	656,000	507,520	0.7737	0.599	0.591	0.599	0.591	0.614	843,416	0.6017	0.00%
2022-04-08	0.770	0.770	0.790	0.770	0.780	162,000	126,040	0.7780	0.599	0.599	0.614	0.599	0.607	208,283	0.6051	0.00%
2022-04-07	0.770	0.760	0.770	0.770	0.790	184,000	141,760	0.7704	0.599	0.591	0.599	0.599	0.614	236,568	0.5992	0.00%
2022-04-06	0.770	0.770	0.780	0.740	0.780	320,000	244,580	0.7643	0.599	0.599	0.607	0.576	0.607	411,422	0.5945	2.67%
2022-04-04	0.750	0.750	0.770	0.750	0.790	160,000	121,300	0.7581	0.583	0.583	0.599	0.583	0.614	205,711	0.5897	0.00%
2022-04-01	0.750	0.750	0.770	0.740	0.770	202,000	153,100	0.7579	0.583	0.583	0.599	0.576	0.599	259,710	0.5895	-1.32%
2022-03-31	0.760	0.760	0.770	0.750	0.770	866,000	663,160	0.7658	0.591	0.591	0.599	0.583	0.599	1,113,412	0.5956	-2.56%
2022-03-30	0.780	0.780	0.790	0.780	0.790	376,000	294,320	0.7828	0.607	0.607	0.614	0.607	0.614	483,421	0.6088	2.63%
2022-03-29	0.760	0.760	0.780	0.750	0.790	302,000	228,140	0.7554	0.591	0.591	0.607	0.583	0.614	388,280	0.5876	2.70%
2022-03-28	0.740	0.740	0.750	0.720	0.750	136,000	100,180	0.7366	0.576	0.576	0.583	0.560	0.583	174,854	0.5729	0.00%
2022-03-25	0.740	0.740	0.750	0.740	0.750	196,000	146,900	0.7495	0.576	0.576	0.583	0.576	0.583	251,996	0.5829	-2.63%
2022-03-24	0.760	0.760	0.770	0.730	0.810	1,866,000	1,417,920	0.7599	0.591	0.591	0.599	0.568	0.630	2,399,106	0.5910	0.00%
2022-03-23	0.760	0.760	0.770	0.750	0.760	242,000	183,600	0.7587	0.591	0.591	0.599	0.583	0.591	311,138	0.5901	2.70%
2022-03-22	0.740	0.730	0.740	0.720	0.740	262,000	191,540	0.7311	0.576	0.568	0.576	0.560	0.576	336,852	0.5686	0.00%
2022-03-21	0.740	0.730	0.740	0.720	0.770	166,000	124,200	0.7482	0.576	0.568	0.576	0.560	0.599	213,425	0.5819	-1.33%
2022-03-18	0.750	0.740	0.760	0.720	0.770	296,000	220,200	0.7439	0.583	0.576	0.591	0.560	0.599	380,566	0.5786	1.35%
2022-03-17	0.740	0.730	0.750	0.720	0.770	290,000	217,180	0.7489	0.576	0.568	0.583	0.560	0.599	372,851	0.5825	-1.33%
2022-03-16	0.750	0.730	0.750	0.680	0.760	374,000	263,700	0.7051	0.583	0.568	0.583	0.529	0.591	480,850	0.5484	11.94%
2022-03-15	0.670	0.660	0.670	0.650	0.680	714,000	475,660	0.6662	0.521	0.513	0.521	0.506	0.529	917,986	0.5182	-4.29%
2022-03-14	0.700	0.690	0.700	0.700	0.720	316,000	222,560	0.7043	0.544	0.537	0.544	0.544	0.560	406,280	0.5478	-2.78%
2022-03-11	0.720	0.710	0.740	0.690	0.730	508,000	359,100	0.7069	0.560	0.552	0.576	0.537	0.568	653,133	0.5498	-4.00%
2022-03-10	0.750	0.730	0.750	0.740	0.750	140,000	104,560	0.7469	0.583	0.568	0.583	0.576	0.583	179,997	0.5809	4.17%
2022-03-09	0.720	0.720	0.730	0.720	0.760	580,000	423,940	0.7309	0.560	0.560	0.568	0.560	0.591	745,703	0.5685	-1.37%
2022-03-08	0.730	0.730	0.750	0.720	0.760	240,000	178,700	0.7446	0.568	0.568	0.583	0.560	0.591	308,567	0.5791	-3.95%
2022-03-07	0.760	0.760	0.770	0.750	0.780	358,000	274,320	0.7663	0.591	0.591	0.599	0.583	0.607	460,279	0.5960	-3.80%
2022-03-04	0.790	0.780	0.800	0.780	0.810	490,000	388,780	0.7934	0.614	0.607	0.622	0.607	0.630	629,990	0.6171	-4.82%
2022-03-03	0.830	0.830	0.840	0.830	0.840	198,000	164,940	0.8330	0.646	0.646	0.653	0.646	0.653	254,568	0.6479	-1.19%
2022-03-02	0.840	0.840	0.850	0.840	0.850	88,000	73,940	0.8402	0.653	0.653	0.661	0.653	0.661	113,141	0.6535	0.00%
2022-03-01	0.840	0.840	0.850	0.820	0.850	138,000	114,820	0.8320	0.653	0.653	0.661	0.638	0.661	177,426	0.6471	2.44%
2022-02-28	0.820	0.820	0.830	0.820	0.890	268,000	225,080	0.8399	0.638	0.638	0.646	0.638	0.692	344,566	0.6532	-2.38%
2022-02-25	0.840	0.840	0.860	0.830	0.880	84,000	71,320	0.8490	0.653	0.653	0.669	0.646	0.684	107,998	0.6604	0.00%
2022-02-24	0.840	0.820	0.840	0.820	0.860	370,000	312,500	0.8446	0.653	0.638	0.653	0.638	0.669	475,707	0.6569	-2.33%
2022-02-23	0.860	0.860	0.880	0.860	0.890	204,000	177,480	0.8700	0.669	0.669	0.684	0.669	0.692	262,282	0.6767	-2.27%
2022-02-22	0.880	0.880	0.890	0.870	0.890	242,000	210,940	0.8717	0.684	0.684	0.692	0.677	0.692	311,138	0.6780	-2.22%
2022-02-21	0.900	0.880	0.900	0.880	0.900	138,000	122,420	0.8871	0.700	0.684	0.700	0.684	0.700	177,426	0.6900	1.12%
2022-02-18	0.890	0.870	0.900	0.870	0.910	732,000	644,900	0.8810	0.692	0.677	0.700	0.677	0.708	941,129	0.6852	-1.11%
2022-02-17	0.900	0.890	0.910	0.890	0.900	260,000	233,900	0.8996	0.700	0.692	0.708	0.692	0.700	334,281	0.6997	0.00%
2022-02-16	0.900	0.900	0.920	0.890	0.930	242,000	220,860	0.9126	0.700	0.700	0.716	0.692	0.723	311,138	0.7098	1.12%
2022-02-15	0.890	0.890	0.900	0.880	0.910	230,000	206,300	0.8970	0.692	0.692	0.700	0.684	0.708	295,710	0.6976	1.14%
2022-02-14	0.880	0.880	0.890	0.860	0.960	886,000	808,040	0.9120	0.684	0.684	0.692	0.669	0.747	1,139,126	0.7094	1.15%
2022-02-11	0.870	0.870	0.880	0.870	0.880	124,000	108,360	0.8739	0.677	0.677	0.684	0.677	0.684	159,426	0.6797	-2.25%
2022-02-10	0.890	0.890	0.900	0.870	0.910	282,000	251,980	0.8935	0.692	0.692	0.700	0.677	0.708	362,566	0.6950	-1.11%
2022-02-09	0.900	0.890	0.900	0.860	0.900	304,000	266,960	0.8782	0.700	0.692	0.700	0.669	0.700	390,851	0.6830	2.27%
2022-02-08	0.880	0.880	0.900	0.880	0.880	14,000	12,320	0.8800	0.684	0.684	0.700	0.684	0.684	18,000	0.6845	-2.22%
2022-02-07	0.900	0.880	0.910	0.870	0.910	182,000	161,980	0.8900	0.700	0.684	0.708	0.677	0.708	233,996	0.6922	2.27%
2022-02-04	0.880	0.880	0.890	0.870	0.910	302,000	266,840	0.8836	0.684	0.684	0.692	0.677	0.708	388,280	0.6872	-2.22%
2022-01-31	0.900	0.850	0.900	0.900	0.920	110,000	99,680	0.9062	0.700	0.661	0.700	0.700	0.716	141,426	0.7048	3.45%
2022-01-28	0.870	0.870	0.880	0.840	0.870	798,000	684,260	0.8575	0.677	0.677	0.684	0.653	0.677	1,025,984	0.6669	0.00%
2022-01-27	0.870	0.870	0.890	0.870	0.910	644,000	566,620	0.8798	0.677	0.677	0.692	0.677	0.708	827,987	0.6843	-5.43%
2022-01-26	0.920	0.920	0.950	0.910	0.950	88,000	81,600	0.9273	0.716	0.716	0.739	0.708	0.739	113,141	0.7212	0.00%
2022-01-25	0.920	0.910	0.930	0.910	0.950	502,000	461,600	0.9195	0.716	0.708	0.723	0.708	0.739	645,419	0.7152	-3.16%
2022-01-24	0.950	0.950	0.960	0.920	0.960	292,000	274,960	0.9416	0.739	0.739	0.747	0.716	0.747	375,423	0.7324	1.06%
2022-01-21	0.940	0.930	0.950	0.930	0.960	328,000	310,520	0.9467	0.731	0.723	0.739	0.723	0.747	421,708	0.7363	-2.08%
2022-01-20	0.960	0.960	0.990	0.950	0.960	316,000	302,260	0.9565	0.747	0.747	0.770	0.739	0.747	406,280	0.7440	0.00%
2022-01-19	0.960	0.960	0.980	0.960	0.980	142,000	137,400	0.9676	0.747	0.747	0.762	0.747	0.762	182,569	0.7526	-2.04%
2022-01-18	0.980	0.980	1.000	0.950	1.000	548,000	534,640	0.9756	0.762	0.762	0.778	0.739	0.778	704,561	0.7588	4.26%
2022-01-17	0.940	0.940	0.950	0.940	0.950	116,000	109,860	0.9471	0.731	0.731	0.739	0.731	0.739	149,141	0.7366	-1.05%
2022-01-14	0.950	0.950	0.960	0.940	0.960	240,000	228,820	0.9534	0.739	0.739	0.747	0.731	0.747	308,567	0.7416	1.06%
2022-01-13	0.940	0.940	0.950	0.940	0.970	236,000	223,360	0.9464	0.731	0.731	0.739	0.731	0.754	303,424	0.7361	-1.05%
2022-01-12	0.950	0.950	0.980	0.940	0.980	360,000	343,340	0.9537	0.739	0.739	0.762	0.731	0.762	462,850	0.7418	1.06%
2022-01-11	0.940	0.940	0.960	0.940	0.960	732,000	695,640	0.9503	0.731	0.731	0.747	0.731	0.747	941,129	0.7392	-3.09%
2022-01-10	0.970	0.960	0.970	0.960	0.990	268,000	260,460	0.9719	0.754	0.747	0.754	0.747	0.770	344,566	0.7559	-1.02%
2022-01-07	0.980	0.960	0.980	0.970	0.990	632,000	620,500	0.9818	0.762	0.747	0.762	0.754	0.770	812,559	0.7636	-2.00%
2022-01-06	1.000	0.990	1.000	0.980	1.020	838,000	836,640	0.9984	0.778	0.770	0.778	0.762	0.793	1,077,412	0.7765	1.01%
2022-01-05	0.990	0.980	0.990	0.980	1.020	928,000	922,760	0.9944	0.770	0.762	0.770	0.762	0.793	1,193,125	0.7734	-2.94%
2022-01-04	1.020	1.000	1.020	1.010	1.050	1,106,000	1,129,260	1.0210	0.793	0.778	0.793	0.786	0.817	1,421,978	0.7941	0.00%
2022-01-03	1.020	1.020	1.030	0.990	1.050	1,036,000	1,043,440	1.0072	0.793	0.793	0.801	0.770	0.817	1,331,980	0.7834	2.00%
2021-12-31	1.000	0.990	1.000	1.000	1.020	618,000	619,440	1.0023	0.778	0.770	0.778	0.778	0.793	794,559	0.7796	-1.96%
2021-12-30	1.020	1.000	1.010	1.000	1.030	344,000	349,740	1.0167	0.793	0.778	0.786	0.778	0.801	442,279	0.7908	-0.97%
2021-12-29	1.030	1.030	1.050	1.000	1.030	543,806	551,289	1.0138	0.801	0.801	0.817	0.778	0.801	699,169	0.7885	0.98%
2021-12-28	1.020	1.010	1.020	1.010	1.020	184,000	187,440	1.0187	0.793	0.786	0.793	0.786	0.793	236,568	0.7923	0.00%
2021-12-24	1.020	1.020	1.030	1.010	1.020	268,000	272,620	1.0172	0.793	0.793	0.801	0.786	0.793	344,566	0.7912	0.00%
2021-12-23	1.020	1.020	1.030	1.010	1.030	320,000	326,980	1.0218	0.793	0.793	0.801	0.786	0.801	411,422	0.7948	-0.97%
2021-12-22	1.030	1.030	1.050	1.010	1.040	336,000	346,920	1.0325	0.801	0.801	0.817	0.786	0.809	431,993	0.8031	0.00%
2021-12-21	1.030	1.020	1.030	1.010	1.030	380,000	386,860	1.0181	0.801	0.793	0.801	0.786	0.801	488,564	0.7918	0.00%
2021-12-20	1.030	1.030	1.040	1.000	1.050	484,000	499,200	1.0314	0.801	0.801	0.809	0.778	0.817	622,276	0.8022	-1.90%
2021-12-17	1.050	1.050	1.070	1.050	1.080	230,000	245,400	1.0670	0.817	0.817	0.832	0.817	0.840	295,710	0.8299	-1.87%
2021-12-16	1.070	1.070	1.090	1.050	1.090	360,000	385,100	1.0697	0.832	0.832	0.848	0.817	0.848	462,850	0.8320	1.90%
2021-12-15	1.050	1.050	1.060	1.040	1.060	216,000	227,380	1.0527	0.817	0.817	0.824	0.809	0.824	277,710	0.8188	-0.94%
2021-12-14	1.060	1.050	1.060	1.040	1.090	652,000	694,320	1.0649	0.824	0.817	0.824	0.809	0.848	838,273	0.8283	-1.85%
2021-12-13	1.080	1.080	1.100	1.070	1.150	1,298,000	1,428,920	1.1009	0.840	0.840	0.856	0.832	0.894	1,668,832	0.8562	0.00%
2021-12-10	1.080	1.070	1.080	1.070	1.100	480,000	520,500	1.0844	0.840	0.832	0.840	0.832	0.856	617,133	0.8434	-1.82%
2021-12-09	1.100	1.080	1.100	1.020	1.150	2,476,000	2,701,920	1.0912	0.856	0.840	0.856	0.793	0.894	3,183,380	0.8488	5.77%
2021-12-08	1.040	1.030	1.040	1.030	1.060	642,000	666,100	1.0375	0.809	0.801	0.809	0.801	0.824	825,416	0.8070	-0.95%
2021-12-07	1.050	1.050	1.070	1.040	1.080	792,000	834,840	1.0541	0.817	0.817	0.832	0.809	0.840	1,018,270	0.8199	-3.67%
2021-12-06	1.090	1.080	1.090	1.010	1.110	1,730,000	1,855,880	1.0728	0.848	0.840	0.848	0.786	0.863	2,224,252	0.8344	6.86%
2021-12-03	1.020	1.020	1.030	1.020	1.080	1,336,000	1,384,140	1.0360	0.793	0.793	0.801	0.793	0.840	1,717,688	0.8058	-5.56%
2021-12-02	1.080	1.070	1.080	1.040	1.200	4,342,000	4,772,160	1.0991	0.840	0.832	0.840	0.809	0.933	5,582,487	0.8548	-10.00%
2021-12-01	1.200	1.200	1.210	1.170	1.300	5,344,000	6,590,320	1.2332	0.933	0.933	0.941	0.910	1.011	6,870,753	0.9592	0.84%
2021-11-30	1.190	1.190	1.200	1.150	1.490	17,398,000	22,184,460	1.2751	0.926	0.926	0.933	0.894	1.159	22,368,517	0.9918	-15.00%
2021-11-29	1.400	1.400	1.410	1.230	1.440	26,110,000	35,224,900	1.3491	1.089	1.089	1.097	0.957	1.120	33,569,490	1.0493	20.69%
2021-11-26	1.160	1.150	1.160	0.920	1.170	16,058,000	17,548,820	1.0928	0.902	0.894	0.902	0.716	0.910	20,645,686	0.8500	28.89%
2021-11-25	0.900	0.880	0.900	0.860	0.900	470,000	411,940	0.8765	0.700	0.684	0.700	0.669	0.700	604,277	0.6817	4.65%
2021-11-24	0.860	0.860	0.880	0.860	0.880	150,000	130,380	0.8692	0.669	0.669	0.684	0.669	0.684	192,854	0.6761	-1.15%
2021-11-23	0.870	0.870	0.880	0.860	0.880	228,000	199,080	0.8732	0.677	0.677	0.684	0.669	0.684	293,138	0.6791	0.00%
2021-11-22	0.870	0.860	0.870	0.860	0.890	164,000	142,940	0.8716	0.677	0.669	0.677	0.669	0.692	210,854	0.6779	1.16%
2021-11-19	0.860	0.860	0.870	0.840	0.870	278,000	239,440	0.8613	0.669	0.669	0.677	0.653	0.677	357,423	0.6699	0.00%
2021-11-18	0.860	0.860	0.870	0.850	0.870	488,000	419,880	0.8604	0.669	0.669	0.677	0.661	0.677	627,419	0.6692	1.18%
2021-11-17	0.850	0.850	0.870	0.850	0.870	124,000	106,520	0.8590	0.661	0.661	0.677	0.661	0.677	159,426	0.6681	-2.30%
2021-11-16	0.870	0.860	0.870	0.850	0.870	350,000	300,860	0.8596	0.677	0.669	0.677	0.661	0.677	449,993	0.6686	0.00%
2021-11-15	0.870	0.860	0.870	0.860	0.870	276,000	238,900	0.8656	0.677	0.669	0.677	0.669	0.677	354,852	0.6732	0.00%
2021-11-12	0.870	0.870	0.880	0.860	0.880	326,000	284,140	0.8716	0.677	0.677	0.684	0.669	0.684	419,136	0.6779	-1.14%
2021-11-11	0.880	0.880	0.890	0.880	0.900	302,000	268,540	0.8892	0.684	0.684	0.692	0.684	0.700	388,280	0.6916	0.00%
2021-11-10	0.880	0.880	0.900	0.880	0.890	48,000	42,340	0.8821	0.684	0.684	0.700	0.684	0.692	61,713	0.6861	-1.12%
2021-11-09	0.890	0.890	0.910	0.870	0.900	156,000	138,420	0.8873	0.692	0.692	0.708	0.677	0.700	200,568	0.6901	-1.11%
2021-11-08	0.900	0.890	0.900	0.870	0.910	162,000	145,340	0.8972	0.700	0.692	0.700	0.677	0.708	208,283	0.6978	1.12%
2021-11-05	0.890	0.890	0.900	0.880	0.890	112,000	99,360	0.8871	0.692	0.692	0.700	0.684	0.692	143,998	0.6900	-1.11%
2021-11-04	0.900	0.890	0.900	0.870	0.900	476,000	424,820	0.8925	0.700	0.692	0.700	0.677	0.700	611,991	0.6942	1.12%
2021-11-03	0.890	0.890	0.900	0.890	0.910	272,000	244,140	0.8976	0.692	0.692	0.700	0.692	0.708	349,709	0.6981	0.00%
2021-11-02	0.890	0.890	0.900	0.890	0.910	488,000	437,320	0.8961	0.692	0.692	0.700	0.692	0.708	627,419	0.6970	1.14%
2021-11-01	0.880	0.880	0.890	0.880	0.900	608,000	538,020	0.8849	0.684	0.684	0.692	0.684	0.700	781,702	0.6883	1.15%
2021-10-29	0.870	0.870	0.880	0.860	0.900	634,000	553,300	0.8727	0.677	0.677	0.684	0.669	0.700	815,130	0.6788	1.16%
2021-10-28	0.860	0.860	0.890	0.860	0.890	731,496	639,541	0.8743	0.669	0.669	0.692	0.669	0.692	940,481	0.6800	-1.15%
2021-10-27	0.870	0.870	0.880	0.850	0.900	1,206,000	1,052,260	0.8725	0.677	0.677	0.684	0.661	0.700	1,550,548	0.6786	-3.33%
2021-10-26	0.900	0.900	0.910	0.900	0.920	864,000	782,580	0.9058	0.700	0.700	0.708	0.700	0.716	1,110,840	0.7045	-2.17%
2021-10-25	0.920	0.920	0.930	0.920	0.940	162,000	150,320	0.9279	0.716	0.716	0.723	0.716	0.731	208,283	0.7217	0.00%
2021-10-22	0.920	0.920	0.930	0.920	0.940	658,000	611,500	0.9293	0.716	0.716	0.723	0.716	0.731	845,987	0.7228	-1.08%
2021-10-21	0.930	0.930	0.940	0.930	0.940	512,000	477,120	0.9319	0.723	0.723	0.731	0.723	0.731	658,276	0.7248	-1.06%
2021-10-20	0.940	0.940	0.950	0.940	0.960	240,000	228,160	0.9507	0.731	0.731	0.739	0.731	0.747	308,567	0.7394	-1.05%
2021-10-19	0.950	0.950	0.960	0.950	0.970	302,000	288,460	0.9552	0.739	0.739	0.747	0.739	0.754	388,280	0.7429	1.06%
2021-10-18	0.940	0.940	0.950	0.930	0.980	1,092,000	1,030,880	0.9440	0.731	0.731	0.739	0.723	0.762	1,403,979	0.7343	-3.09%
2021-10-15	0.970	0.970	0.990	0.970	0.990	402,000	393,540	0.9790	0.754	0.754	0.770	0.754	0.770	516,849	0.7614	0.00%
2021-10-12	0.970	0.970	0.980	0.970	0.980	684,000	665,500	0.9730	0.754	0.754	0.762	0.754	0.762	879,415	0.7568	-1.02%
2021-10-11	0.980	0.980	1.000	0.970	1.000	914,000	899,340	0.9840	0.762	0.762	0.778	0.754	0.778	1,175,125	0.7653	-1.01%
2021-10-08	0.990	0.990	1.020	0.990	1.030	472,000	473,320	1.0028	0.770	0.770	0.793	0.770	0.801	606,848	0.7800	-1.00%
2021-10-07	1.000	1.000	1.010	0.990	1.020	784,000	788,320	1.0055	0.778	0.778	0.786	0.770	0.793	1,007,985	0.7821	2.04%
2021-10-06	0.980	0.980	0.990	0.970	1.000	508,000	501,320	0.9869	0.762	0.762	0.770	0.754	0.778	653,133	0.7676	1.03%
2021-10-05	0.970	0.970	0.980	0.970	1.000	314,000	308,040	0.9810	0.754	0.754	0.762	0.754	0.778	403,708	0.7630	-1.02%
2021-10-04	0.980	0.980	1.000	0.970	1.000	628,000	620,560	0.9882	0.762	0.762	0.778	0.754	0.778	807,416	0.7686	-2.00%
2021-09-30	1.000	0.980	1.000	0.970	1.000	302,000	300,100	0.9937	0.778	0.762	0.778	0.754	0.778	388,280	0.7729	2.04%
2021-09-29	0.980	0.980	1.000	0.980	1.010	1,458,000	1,448,300	0.9933	0.762	0.762	0.778	0.762	0.786	1,874,543	0.7726	-2.00%
2021-09-28	1.000	1.000	1.010	1.000	1.020	208,000	210,060	1.0099	0.778	0.778	0.786	0.778	0.793	267,425	0.7855	0.00%
2021-09-27	1.000	1.000	1.020	0.980	1.030	634,000	636,460	1.0039	0.778	0.778	0.793	0.762	0.801	815,130	0.7808	-2.91%
2021-09-24	1.030	1.010	1.040	1.010	1.050	546,000	562,420	1.0301	0.801	0.786	0.809	0.786	0.817	701,989	0.8012	0.98%
2021-09-23	1.020	1.020	1.040	1.020	1.030	416,000	428,080	1.0290	0.793	0.793	0.809	0.793	0.801	534,849	0.8004	0.00%
2021-09-21	1.020	1.020	1.030	1.020	1.030	260,000	267,520	1.0289	0.793	0.793	0.801	0.793	0.801	334,281	0.8003	-0.97%
2021-09-20	1.030	1.030	1.040	1.000	1.060	504,000	520,620	1.0330	0.801	0.801	0.809	0.778	0.824	647,990	0.8034	-3.74%
2021-09-17	1.070	1.050	1.070	1.050	1.080	276,000	291,880	1.0575	0.832	0.817	0.832	0.817	0.840	354,852	0.8225	0.94%
2021-09-16	1.060	1.050	1.060	1.040	1.100	560,000	591,560	1.0564	0.824	0.817	0.824	0.809	0.856	719,989	0.8216	-2.75%
2021-09-15	1.090	1.110	1.130	1.080	1.200	1,836,000	2,019,980	1.1002	0.848	0.863	0.879	0.840	0.933	2,360,536	0.8557	-3.54%
2021-09-14	1.130	1.130	1.140	1.130	1.190	472,000	538,020	1.1399	0.879	0.879	0.887	0.879	0.926	606,848	0.8866	0.00%
2021-09-13	1.130	1.140	1.150	1.130	1.210	984,000	1,132,080	1.1505	0.879	0.887	0.894	0.879	0.941	1,265,124	0.8948	-1.74%
2021-09-10	1.150	1.150	1.160	1.140	1.170	542,000	627,140	1.1571	0.894	0.894	0.902	0.887	0.910	696,847	0.9000	0.88%
2021-09-09	1.140	1.130	1.140	1.120	1.160	456,000	522,180	1.1451	0.887	0.879	0.887	0.871	0.902	586,277	0.8907	-1.72%
2021-09-08	1.160	1.160	1.170	1.160	1.180	908,000	1,062,280	1.1699	0.902	0.902	0.910	0.902	0.918	1,167,411	0.9099	-1.69%
2021-09-07	1.180	1.180	1.190	1.160	1.200	492,000	579,980	1.1788	0.918	0.918	0.926	0.902	0.933	632,562	0.9169	-0.00%
2021-09-06	1.200	1.190	1.200	1.180	1.210	1,388,000	1,662,140	1.1975	0.918	0.910	0.918	0.902	0.925	1,814,791	0.9159	0.84%
2021-09-03	1.190	1.190	1.200	1.180	1.210	890,000	1,064,440	1.1960	0.910	0.910	0.918	0.902	0.925	1,163,663	0.9147	-0.83%
2021-09-02	1.200	1.190	1.200	1.190	1.230	1,480,000	1,789,520	1.2091	0.918	0.910	0.918	0.910	0.941	1,935,080	0.9248	0.00%
2021-09-01	1.200	1.190	1.200	1.170	1.230	1,966,000	2,369,580	1.2053	0.918	0.910	0.918	0.895	0.941	2,570,518	0.9218	0.84%
2021-08-31	1.190	1.180	1.190	1.160	1.190	1,068,941	1,260,723	1.1794	0.910	0.902	0.910	0.887	0.910	1,397,626	0.9020	2.59%
2021-08-30	1.160	1.160	1.170	1.160	1.190	842,000	980,740	1.1648	0.887	0.887	0.895	0.887	0.910	1,100,903	0.8909	-1.69%
2021-08-27	1.180	1.160	1.180	1.150	1.200	1,506,000	1,782,960	1.1839	0.902	0.887	0.902	0.880	0.918	1,969,074	0.9055	-1.67%
2021-08-26	1.200	1.190	1.200	1.150	1.200	1,274,000	1,500,320	1.1776	0.918	0.910	0.918	0.880	0.918	1,665,737	0.9007	5.26%
2021-08-25	1.140	1.130	1.150	1.100	1.150	1,286,000	1,458,940	1.1345	0.872	0.864	0.880	0.841	0.880	1,681,427	0.8677	4.59%
2021-08-24	1.090	1.090	1.100	1.070	1.110	788,000	861,520	1.0933	0.834	0.834	0.841	0.818	0.849	1,030,299	0.8362	1.87%
2021-08-23	1.070	1.070	1.080	1.000	1.100	4,298,000	4,609,380	1.0724	0.818	0.818	0.826	0.765	0.841	5,619,576	0.8202	5.94%
2021-08-20	1.010	1.000	1.010	0.970	1.050	3,250,000	3,279,980	1.0092	0.772	0.765	0.772	0.742	0.803	4,249,330	0.7719	-4.72%
2021-08-19	1.060	1.060	1.070	1.060	1.100	990,000	1,069,220	1.0800	0.811	0.811	0.818	0.811	0.841	1,294,411	0.8260	-4.50%
2021-08-18	1.110	1.110	1.120	1.090	1.150	1,140,000	1,259,920	1.1052	0.849	0.849	0.857	0.834	0.880	1,490,534	0.8453	-1.77%
2021-08-17	1.130	1.120	1.140	1.100	1.200	2,366,000	2,701,120	1.1416	0.864	0.857	0.872	0.841	0.918	3,093,512	0.8732	-4.24%
2021-08-16	1.180	1.170	1.200	1.140	1.210	1,806,000	2,127,190	1.1778	0.902	0.895	0.918	0.872	0.925	2,361,320	0.9008	-2.48%
2021-08-13	1.210	1.200	1.220	1.190	1.220	1,190,000	1,440,140	1.2102	0.925	0.918	0.933	0.910	0.933	1,555,909	0.9256	0.00%
2021-08-12	1.210	1.190	1.220	1.190	1.240	538,000	648,760	1.2059	0.925	0.910	0.933	0.910	0.948	703,428	0.9223	-0.82%
2021-08-11	1.220	1.210	1.220	1.200	1.230	684,000	835,100	1.2209	0.933	0.925	0.933	0.918	0.941	894,321	0.9338	-0.81%
2021-08-10	1.230	1.220	1.230	1.160	1.240	1,310,000	1,562,280	1.1926	0.941	0.933	0.941	0.887	0.948	1,712,807	0.9121	4.24%
2021-08-09	1.180	1.180	1.200	1.160	1.270	3,242,000	3,846,220	1.1864	0.902	0.902	0.918	0.887	0.971	4,238,870	0.9074	-4.84%
2021-08-06	1.240	1.230	1.240	1.210	1.260	874,000	1,076,140	1.2313	0.948	0.941	0.948	0.925	0.964	1,142,743	0.9417	-1.59%
2021-08-05	1.260	1.250	1.270	1.250	1.310	744,000	946,380	1.2720	0.964	0.956	0.971	0.956	1.002	972,770	0.9729	-3.82%
2021-08-04	1.310	1.290	1.310	1.230	1.310	1,610,000	2,046,240	1.2710	1.002	0.987	1.002	0.941	1.002	2,105,053	0.9721	6.50%
2021-08-03	1.230	1.210	1.230	1.190	1.260	3,974,000	4,821,760	1.2133	0.941	0.925	0.941	0.910	0.964	5,195,950	0.9280	-2.38%
2021-08-02	1.260	1.250	1.260	1.230	1.300	3,804,000	4,780,660	1.2567	0.964	0.956	0.964	0.941	0.994	4,973,677	0.9612	-3.08%
2021-07-30	1.300	1.280	1.310	1.240	1.340	4,032,000	5,112,980	1.2681	0.994	0.979	1.002	0.948	1.025	5,271,784	0.9699	-3.70%
2021-07-29	1.350	1.340	1.360	1.340	1.390	1,228,000	1,681,260	1.3691	1.033	1.025	1.040	1.025	1.063	1,605,593	1.0471	0.00%
2021-07-28	1.350	1.330	1.350	1.270	1.360	1,766,000	2,316,120	1.3115	1.033	1.017	1.033	0.971	1.040	2,309,021	1.0031	5.47%
2021-07-27	1.280	1.280	1.290	1.270	1.410	2,956,000	3,882,260	1.3133	0.979	0.979	0.987	0.971	1.078	3,864,929	1.0045	-5.88%
2021-07-26	1.360	1.350	1.360	1.270	1.580	8,662,000	11,854,460	1.3686	1.040	1.033	1.040	0.971	1.208	11,325,445	1.0467	-20.47%
2021-07-23	1.710	1.720	1.730	1.700	1.750	1,270,000	2,170,760	1.7093	1.308	1.316	1.323	1.300	1.338	1,660,507	1.3073	-2.29%
2021-07-22	1.750	1.750	1.760	1.740	1.800	948,000	1,681,180	1.7734	1.338	1.338	1.346	1.331	1.377	1,239,497	1.3563	-1.69%
2021-07-21	1.780	1.780	1.790	1.780	1.830	608,000	1,093,380	1.7983	1.361	1.361	1.369	1.361	1.400	794,952	1.3754	-0.56%
2021-07-20	1.790	1.780	1.790	1.740	1.810	1,400,000	2,503,700	1.7884	1.369	1.361	1.369	1.331	1.384	1,830,481	1.3678	1.13%
2021-07-19	1.770	1.770	1.800	1.760	1.840	1,348,000	2,403,660	1.7831	1.354	1.354	1.377	1.346	1.407	1,762,491	1.3638	-2.21%
2021-07-16	1.810	1.800	1.810	1.770	1.840	1,392,000	2,513,040	1.8053	1.384	1.377	1.384	1.354	1.407	1,820,021	1.3808	1.12%
2021-07-15	1.790	1.780	1.790	1.760	1.800	1,154,000	2,055,500	1.7812	1.369	1.361	1.369	1.346	1.377	1,508,839	1.3623	1.70%
2021-07-14	1.760	1.760	1.770	1.750	1.790	686,000	1,213,760	1.7693	1.346	1.346	1.354	1.338	1.369	896,936	1.3532	-1.12%
2021-07-13	1.780	1.760	1.780	1.740	1.780	752,000	1,326,100	1.7634	1.361	1.346	1.361	1.331	1.361	983,230	1.3487	1.71%
2021-07-12	1.750	1.750	1.760	1.690	1.780	1,754,000	3,061,060	1.7452	1.338	1.338	1.346	1.293	1.361	2,293,331	1.3348	3.55%
2021-07-09	1.690	1.690	1.700	1.600	1.700	1,486,000	2,475,300	1.6657	1.293	1.293	1.300	1.224	1.300	1,942,924	1.2740	-0.59%
2021-07-08	1.700	1.700	1.740	1.700	1.800	996,000	1,731,490	1.7384	1.300	1.300	1.331	1.300	1.377	1,302,256	1.3296	-2.30%
2021-07-07	1.740	1.730	1.740	1.680	1.760	1,440,000	2,490,360	1.7294	1.331	1.323	1.331	1.285	1.346	1,882,780	1.3227	3.57%
2021-07-06	1.680	1.680	1.690	1.680	1.780	4,328,000	7,366,280	1.7020	1.285	1.285	1.293	1.285	1.361	5,658,800	1.3017	-5.62%
2021-07-05	1.780	1.780	1.790	1.770	1.840	1,440,000	2,589,620	1.7983	1.361	1.361	1.369	1.354	1.407	1,882,780	1.3754	-3.26%
2021-07-02	1.840	1.840	1.850	1.820	1.900	1,096,000	2,040,500	1.8618	1.407	1.407	1.415	1.392	1.453	1,433,005	1.4239	-1.60%
2021-06-30	1.870	1.860	1.870	1.860	1.900	1,195,000	2,238,380	1.8731	1.430	1.423	1.430	1.423	1.453	1,562,446	1.4326	-1.06%
2021-06-29	1.890	1.880	1.890	1.860	1.970	4,224,000	8,157,700	1.9313	1.446	1.438	1.446	1.423	1.507	5,522,822	1.4771	-0.53%
2021-06-28	1.900	1.870	1.900	1.800	1.980	5,108,000	9,657,880	1.8907	1.453	1.430	1.453	1.377	1.514	6,678,639	1.4461	2.70%
2021-06-25	1.850	1.850	1.870	1.850	1.870	1,952,000	3,630,080	1.8597	1.415	1.415	1.430	1.415	1.430	2,552,213	1.4223	-1.07%
2021-06-24	1.870	1.870	1.880	1.840	1.940	4,600,000	8,686,600	1.8884	1.430	1.430	1.438	1.407	1.484	6,014,436	1.4443	-4.59%
2021-06-23	1.960	1.960	1.970	1.950	2.010	2,212,000	4,350,440	1.9667	1.499	1.499	1.507	1.491	1.537	2,892,159	1.5042	-1.51%
2021-06-22	1.990	1.990	2.010	1.930	2.060	3,984,000	8,000,780	2.0082	1.522	1.522	1.537	1.476	1.576	5,209,025	1.5359	2.58%
2021-06-21	1.940	1.930	1.940	1.920	1.970	978,000	1,899,240	1.9420	1.484	1.476	1.484	1.468	1.507	1,278,721	1.4853	-1.52%
2021-06-18	1.970	1.940	1.970	1.920	2.020	3,378,000	6,644,100	1.9669	1.507	1.484	1.507	1.468	1.545	4,416,688	1.5043	2.07%
2021-06-17	1.930	1.930	1.940	1.930	1.980	2,356,000	4,600,220	1.9526	1.476	1.476	1.484	1.476	1.514	3,080,437	1.4934	-1.03%
2021-06-16	1.950	1.950	1.980	1.950	2.040	1,514,000	2,984,680	1.9714	1.491	1.491	1.514	1.491	1.560	1,979,534	1.5078	-3.94%
2021-06-15	2.030	2.020	2.030	1.930	2.070	6,036,000	12,065,660	1.9989	1.553	1.545	1.553	1.476	1.583	7,891,987	1.5288	1.00%
2021-06-11	2.010	1.990	2.010	1.980	2.040	2,966,000	5,931,740	1.9999	1.537	1.522	1.537	1.514	1.560	3,878,004	1.5296	-0.50%
2021-06-10	2.020	2.010	2.020	1.960	2.040	3,363,476	6,748,536	2.0064	1.545	1.537	1.545	1.499	1.560	4,397,698	1.5346	-1.46%
2021-06-09	2.050	2.050	2.060	2.030	2.080	2,918,000	5,988,180	2.0522	1.568	1.568	1.576	1.553	1.591	3,815,245	1.5695	-1.44%
2021-06-08	2.080	2.070	2.080	2.050	2.100	1,646,000	3,406,200	2.0694	1.591	1.583	1.591	1.568	1.606	2,152,122	1.5827	-0.48%
2021-06-07	2.090	2.080	2.090	2.060	2.130	1,652,000	3,449,580	2.0881	1.598	1.591	1.598	1.576	1.629	2,159,967	1.5971	-0.95%
2021-06-04	2.110	2.110	2.120	2.050	2.170	3,000,000	6,333,280	2.1111	1.614	1.614	1.621	1.568	1.660	3,922,459	1.6146	0.48%
2021-06-03	2.100	2.080	2.100	2.050	2.110	1,632,000	3,403,420	2.0854	1.606	1.591	1.606	1.568	1.614	2,133,817	1.5950	-1.41%
2021-06-02	2.130	2.120	2.130	2.070	2.270	11,468,000	24,854,740	2.1673	1.629	1.621	1.629	1.583	1.736	14,994,251	1.6576	-0.47%
2021-06-01	2.140	2.140	2.150	2.100	2.240	4,070,000	8,729,300	2.1448	1.637	1.637	1.644	1.606	1.713	5,321,469	1.6404	-4.46%
2021-05-31	2.240	2.230	2.240	2.180	2.290	5,424,000	12,149,540	2.2400	1.713	1.706	1.713	1.667	1.751	7,091,805	1.7132	1.82%
2021-05-28	2.200	2.190	2.200	2.080	2.240	11,250,000	24,625,040	2.1889	1.683	1.675	1.683	1.591	1.713	14,709,219	1.6741	5.26%
2021-05-27	2.090	2.080	2.090	2.020	2.110	1,838,000	3,839,840	2.0891	1.598	1.591	1.598	1.545	1.614	2,403,160	1.5978	1.95%
2021-05-26	2.050	2.050	2.060	2.040	2.110	4,832,000	10,004,440	2.0705	1.568	1.568	1.576	1.560	1.614	6,317,773	1.5835	-1.91%
2021-05-25	2.090	2.090	2.100	2.080	2.200	3,826,000	8,139,120	2.1273	1.598	1.598	1.606	1.591	1.683	5,002,442	1.6270	-1.88%
2021-05-24	2.130	2.120	2.130	2.070	2.260	7,124,000	15,509,200	2.1770	1.629	1.621	1.629	1.583	1.729	9,314,531	1.6651	-0.47%
2021-05-21	2.250	2.240	2.250	2.200	2.320	5,022,000	11,286,840	2.2475	1.637	1.629	1.637	1.600	1.688	6,903,710	1.6349	-3.02%
2021-05-20	2.320	2.320	2.330	2.270	2.400	6,436,000	15,024,240	2.3344	1.688	1.688	1.695	1.651	1.746	8,847,527	1.6981	1.75%
2021-05-18	2.280	2.270	2.290	2.230	2.320	5,512,000	12,601,900	2.2863	1.659	1.651	1.666	1.622	1.688	7,577,310	1.6631	2.24%
2021-05-17	2.230	2.230	2.240	2.220	2.350	9,350,000	21,309,880	2.2791	1.622	1.622	1.629	1.615	1.709	12,853,383	1.6579	-3.04%
2021-05-14	2.300	2.290	2.300	2.130	2.340	11,509,000	26,110,870	2.2687	1.673	1.666	1.673	1.549	1.702	15,821,346	1.6504	6.48%
2021-05-13	2.160	2.160	2.170	2.030	2.250	9,674,000	20,949,640	2.1656	1.571	1.571	1.579	1.477	1.637	13,298,784	1.5753	3.85%
2021-05-12	2.080	2.080	2.090	2.020	2.110	1,954,000	4,036,420	2.0657	1.513	1.513	1.520	1.469	1.535	2,686,151	1.5027	0.97%
2021-05-11	2.060	2.060	2.070	1.990	2.170	7,246,000	15,019,780	2.0728	1.499	1.499	1.506	1.448	1.579	9,961,028	1.5079	-1.90%
2021-05-10	2.100	2.090	2.100	2.060	2.150	5,664,000	11,945,480	2.1090	1.528	1.520	1.528	1.499	1.564	7,786,263	1.5342	1.94%
2021-05-07	2.060	2.060	2.070	1.990	2.160	11,772,000	24,400,240	2.0727	1.499	1.499	1.506	1.448	1.571	16,182,891	1.5078	1.98%
2021-05-06	2.020	2.020	2.030	1.980	2.230	15,646,000	32,249,690	2.0612	1.469	1.469	1.477	1.440	1.622	21,508,453	1.4994	-8.60%
2021-05-05	2.210	2.200	2.210	2.140	2.370	17,268,000	38,856,340	2.2502	1.608	1.600	1.608	1.557	1.724	23,738,206	1.6369	-7.53%
2021-05-04	2.390	2.390	2.400	2.270	2.690	41,850,000	101,110,140	2.4160	1.739	1.739	1.746	1.651	1.957	57,530,919	1.7575	-7.36%
2021-05-03	2.580	2.570	2.580	2.050	2.580	67,498,000	157,852,600	2.3386	1.877	1.870	1.877	1.491	1.877	92,789,056	1.7012	26.47%
2021-04-30	2.040	2.040	2.050	1.920	2.050	9,092,000	18,347,420	2.0180	1.484	1.484	1.491	1.397	1.491	12,498,712	1.4679	4.08%
2021-04-29	1.960	1.950	1.960	1.930	1.990	3,872,000	7,590,420	1.9603	1.426	1.418	1.426	1.404	1.448	5,322,813	1.4260	1.55%
2021-04-28	1.930	1.930	1.940	1.900	2.040	8,148,000	15,859,920	1.9465	1.404	1.404	1.411	1.382	1.484	11,201,002	1.4159	-3.98%
2021-04-27	2.010	2.000	2.010	1.980	2.080	7,568,000	15,422,120	2.0378	1.462	1.455	1.462	1.440	1.513	10,403,680	1.4824	-0.99%
2021-04-26	2.030	2.030	2.040	2.000	2.090	12,544,000	25,677,340	2.0470	1.477	1.477	1.484	1.455	1.520	17,244,154	1.4890	4.10%
2021-04-23	1.950	1.940	1.950	1.870	2.020	10,332,000	20,158,940	1.9511	1.418	1.411	1.418	1.360	1.469	14,203,332	1.4193	1.56%
2021-04-22	1.920	1.900	1.920	1.810	1.930	8,360,000	15,633,830	1.8701	1.397	1.382	1.397	1.317	1.404	11,492,437	1.3604	1.59%
2021-04-21	1.890	1.880	1.890	1.790	1.960	21,362,000	40,353,460	1.8890	1.375	1.368	1.375	1.302	1.426	29,366,201	1.3741	7.39%
2021-04-20	1.760	1.760	1.770	1.660	1.760	3,160,000	5,425,710	1.7170	1.280	1.280	1.288	1.208	1.280	4,344,031	1.2490	4.76%
2021-04-19	1.680	1.670	1.680	1.620	1.720	2,658,000	4,470,520	1.6819	1.222	1.215	1.222	1.178	1.251	3,653,935	1.2235	2.44%
2021-04-16	1.640	1.620	1.640	1.590	1.690	2,646,000	4,322,260	1.6335	1.193	1.178	1.193	1.157	1.229	3,637,439	1.1883	-0.61%
2021-04-15	1.650	1.640	1.650	1.600	1.650	816,000	1,321,480	1.6195	1.200	1.193	1.200	1.164	1.200	1,121,750	1.1781	0.00%
2021-04-14	1.650	1.620	1.650	1.620	1.650	490,000	800,780	1.6342	1.200	1.178	1.200	1.178	1.200	673,600	1.1888	2.48%
2021-04-13	1.610	1.610	1.650	1.610	1.690	3,480,000	5,759,740	1.6551	1.171	1.171	1.200	1.171	1.229	4,783,933	1.2040	-4.17%
2021-04-12	1.680	1.670	1.680	1.610	1.700	2,018,000	3,370,360	1.6701	1.222	1.215	1.222	1.171	1.237	2,774,131	1.2149	3.07%
2021-04-09	1.630	1.620	1.630	1.620	1.640	444,000	721,240	1.6244	1.186	1.178	1.186	1.178	1.193	610,364	1.1817	0.00%
2021-04-08	1.630	1.610	1.630	1.590	1.630	386,000	623,340	1.6149	1.186	1.171	1.186	1.157	1.186	530,632	1.1747	0.00%
2021-04-07	1.630	1.630	1.650	1.610	1.640	414,000	670,380	1.6193	1.186	1.186	1.200	1.171	1.193	569,123	1.1779	0.62%
2021-04-01	1.620	1.620	1.630	1.600	1.650	890,000	1,439,540	1.6175	1.178	1.178	1.186	1.164	1.200	1,223,477	1.1766	0.00%
2021-03-31	1.620	1.620	1.660	1.620	1.650	956,000	1,562,140	1.6340	1.178	1.178	1.208	1.178	1.200	1,314,207	1.1887	-2.41%
2021-03-30	1.660	1.660	1.670	1.590	1.700	2,246,000	3,676,960	1.6371	1.208	1.208	1.215	1.157	1.237	3,087,561	1.1909	0.61%
2021-03-29	1.650	1.640	1.650	1.630	1.680	954,000	1,575,100	1.6510	1.200	1.193	1.200	1.186	1.222	1,311,458	1.2010	-0.60%
2021-03-26	1.660	1.650	1.670	1.620	1.700	1,388,000	2,312,260	1.6659	1.208	1.200	1.215	1.178	1.237	1,908,074	1.2118	0.00%
2021-03-25	1.660	1.650	1.670	1.590	1.700	1,638,000	2,694,760	1.6452	1.208	1.200	1.215	1.157	1.237	2,251,748	1.1967	-2.92%
2021-03-24	1.710	1.700	1.720	1.680	1.830	4,814,000	8,374,920	1.7397	1.244	1.237	1.251	1.222	1.331	6,617,774	1.2655	-5.00%
2021-03-23	1.800	1.770	1.800	1.710	1.800	958,000	1,672,940	1.7463	1.309	1.288	1.309	1.244	1.309	1,316,956	1.2703	0.56%
2021-03-22	1.790	1.790	1.800	1.720	1.810	1,148,000	2,041,760	1.7785	1.302	1.302	1.309	1.251	1.317	1,578,148	1.2938	2.29%
2021-03-19	1.750	1.740	1.750	1.690	1.780	1,264,000	2,175,160	1.7209	1.273	1.266	1.273	1.229	1.295	1,737,612	1.2518	-1.69%
2021-03-18	1.780	1.780	1.790	1.740	1.850	1,396,000	2,489,800	1.7835	1.295	1.295	1.302	1.266	1.346	1,919,072	1.2974	-2.20%
2021-03-17	1.820	1.810	1.820	1.730	1.840	3,664,000	6,618,120	1.8063	1.324	1.317	1.324	1.258	1.338	5,036,877	1.3139	4.60%
2021-03-16	1.740	1.740	1.750	1.580	1.740	3,048,000	5,123,780	1.6810	1.266	1.266	1.273	1.149	1.266	4,190,066	1.2228	10.13%
2021-03-15	1.580	1.560	1.580	1.560	1.600	978,000	1,547,640	1.5825	1.149	1.135	1.149	1.135	1.164	1,344,450	1.1511	0.64%
2021-03-12	1.570	1.550	1.570	1.550	1.620	612,000	970,060	1.5851	1.142	1.128	1.142	1.128	1.178	841,312	1.1530	-1.26%
2021-03-11	1.590	1.570	1.590	1.510	1.590	2,154,000	3,335,040	1.5483	1.157	1.142	1.157	1.098	1.157	2,961,090	1.1263	1.92%
2021-03-10	1.560	1.520	1.560	1.520	1.590	1,392,000	2,153,240	1.5469	1.135	1.106	1.135	1.106	1.157	1,913,573	1.1252	1.96%
2021-03-09	1.530	1.520	1.530	1.480	1.600	1,582,000	2,410,970	1.5240	1.113	1.106	1.113	1.077	1.164	2,174,765	1.1086	-1.29%
2021-03-08	1.550	1.550	1.570	1.530	1.640	1,612,000	2,515,140	1.5603	1.128	1.128	1.142	1.113	1.193	2,216,006	1.1350	-3.13%
2021-03-05	1.600	1.600	1.610	1.570	1.660	1,562,000	2,506,220	1.6045	1.164	1.164	1.171	1.142	1.208	2,147,271	1.1672	-2.44%
2021-03-04	1.640	1.640	1.670	1.630	1.700	1,982,000	3,264,960	1.6473	1.193	1.193	1.215	1.186	1.237	2,724,642	1.1983	-4.09%
2021-03-03	1.710	1.710	1.720	1.680	1.720	1,266,000	2,151,780	1.6997	1.244	1.244	1.251	1.222	1.251	1,740,362	1.2364	0.00%
2021-03-02	1.710	1.700	1.710	1.690	1.780	856,000	1,470,970	1.7184	1.244	1.237	1.244	1.229	1.295	1,176,738	1.2500	-2.84%
2021-03-01	1.760	1.750	1.760	1.720	1.800	1,136,000	1,991,800	1.7533	1.280	1.273	1.280	1.251	1.309	1,561,652	1.2754	1.15%
2021-02-26	1.740	1.690	1.740	1.610	1.770	2,759,200	4,696,352	1.7021	1.266	1.229	1.266	1.171	1.288	3,793,054	1.2381	2.35%
2021-02-25	1.700	1.690	1.700	1.550	1.720	4,210,000	6,933,860	1.6470	1.237	1.229	1.237	1.128	1.251	5,787,459	1.1981	1.19%
2021-02-24	1.680	1.680	1.690	1.650	1.780	3,538,000	5,983,500	1.6912	1.222	1.222	1.229	1.200	1.295	4,863,665	1.2302	-4.00%
2021-02-23	1.750	1.730	1.750	1.640	1.800	2,488,000	4,303,680	1.7298	1.273	1.258	1.273	1.193	1.309	3,420,237	1.2583	-2.23%
2021-02-22	1.790	1.780	1.790	1.770	1.900	3,376,000	6,143,840	1.8199	1.302	1.295	1.302	1.288	1.382	4,640,965	1.3238	-4.28%
2021-02-19	1.870	1.850	1.870	1.690	1.870	4,690,000	8,308,440	1.7715	1.360	1.346	1.360	1.229	1.360	6,447,312	1.2887	6.86%
2021-02-18	1.750	1.740	1.750	1.740	1.890	8,072,000	14,378,960	1.7813	1.273	1.266	1.273	1.266	1.375	11,096,525	1.2958	-5.91%
2021-02-17	1.860	1.860	1.870	1.840	1.920	6,158,000	11,470,280	1.8627	1.353	1.353	1.360	1.338	1.397	8,465,362	1.3550	-3.12%
2021-02-16	1.920	1.910	1.920	1.890	2.000	5,729,000	10,980,330	1.9166	1.397	1.389	1.397	1.375	1.455	7,875,619	1.3942	-1.54%
2021-02-11	1.950	1.940	1.950	1.910	1.950	1,222,000	2,357,860	1.9295	1.418	1.411	1.418	1.389	1.418	1,679,875	1.4036	0.00%
2021-02-10	1.950	1.940	1.950	1.890	1.970	3,096,000	5,957,220	1.9242	1.418	1.411	1.418	1.375	1.433	4,256,051	1.3997	1.04%
2021-02-09	1.930	1.900	1.930	1.890	1.950	2,414,000	4,608,560	1.9091	1.404	1.382	1.404	1.375	1.418	3,318,510	1.3887	0.00%
2021-02-08	1.930	1.930	1.940	1.860	2.000	5,732,000	10,919,720	1.9050	1.404	1.404	1.411	1.353	1.455	7,879,743	1.3858	-1.03%
2021-02-05	1.950	1.950	1.960	1.900	2.110	14,404,000	28,412,320	1.9725	1.418	1.418	1.426	1.382	1.535	19,801,084	1.4349	-5.80%
2021-02-04	2.070	2.060	2.070	2.000	2.110	8,080,000	16,549,360	2.0482	1.506	1.499	1.506	1.455	1.535	11,107,523	1.4899	-1.43%
2021-02-03	2.100	2.100	2.110	2.080	2.470	37,405,000	83,723,240	2.2383	1.528	1.528	1.535	1.513	1.797	51,420,407	1.6282	4.48%
2021-02-02	2.010	2.000	2.020	1.980	2.070	3,502,000	7,068,380	2.0184	1.462	1.455	1.469	1.440	1.506	4,814,176	1.4682	1.52%
2021-02-01	1.980	1.970	1.980	1.950	2.010	2,770,000	5,484,820	1.9801	1.440	1.433	1.440	1.418	1.462	3,807,901	1.4404	0.51%
2021-01-29	1.970	1.940	1.970	1.920	2.080	4,718,000	9,306,520	1.9726	1.433	1.411	1.433	1.397	1.513	6,485,803	1.4349	-0.51%
2021-01-28	1.980	1.980	1.990	1.950	2.090	7,924,000	15,950,800	2.0130	1.440	1.440	1.448	1.418	1.520	10,893,071	1.4643	-4.35%
2021-01-27	2.070	2.030	2.070	1.920	2.210	10,284,000	21,020,140	2.0440	1.506	1.477	1.506	1.397	1.608	14,137,347	1.4869	-5.48%
2021-01-26	2.190	2.180	2.190	2.130	2.400	11,584,000	25,908,120	2.2365	1.593	1.586	1.593	1.549	1.746	15,924,448	1.6269	-1.35%
2021-01-25	2.220	2.220	2.240	2.150	2.380	14,700,000	32,784,220	2.2302	1.615	1.615	1.629	1.564	1.731	20,207,993	1.6223	-4.31%
2021-01-22	2.320	2.310	2.320	2.040	2.430	42,388,800	96,549,136	2.2777	1.688	1.680	1.688	1.484	1.768	58,271,604	1.6569	13.73%
2021-01-21	2.040	2.020	2.040	1.890	2.090	7,794,000	15,531,560	1.9928	1.484	1.469	1.484	1.375	1.520	10,714,360	1.4496	4.62%
2021-01-20	1.950	1.940	1.950	1.910	2.050	7,136,000	13,986,920	1.9601	1.418	1.411	1.418	1.389	1.491	9,809,812	1.4258	-2.50%
2021-01-19	2.000	1.990	2.000	1.990	2.110	8,006,000	16,201,400	2.0237	1.455	1.448	1.455	1.448	1.535	11,005,795	1.4721	-4.31%
2021-01-18	2.090	2.070	2.090	2.040	2.240	8,791,000	18,881,040	2.1478	1.520	1.506	1.520	1.484	1.629	12,084,930	1.5624	-1.88%
2021-01-15	2.130	2.130	2.140	2.100	2.200	4,474,000	9,560,460	2.1369	1.549	1.549	1.557	1.528	1.600	6,150,378	1.5545	-1.39%
2021-01-14	2.160	2.160	2.170	2.000	2.250	10,062,000	21,491,560	2.1359	1.571	1.571	1.579	1.455	1.637	13,832,165	1.5537	5.37%
2021-01-13	2.050	2.040	2.050	2.000	2.120	3,920,000	7,991,240	2.0386	1.491	1.484	1.491	1.455	1.542	5,388,798	1.4829	-0.97%
2021-01-12	2.070	2.070	2.080	1.990	2.140	5,240,000	10,905,660	2.0812	1.506	1.506	1.513	1.448	1.557	7,203,393	1.5140	4.02%
2021-01-11	1.990	1.990	2.000	1.980	2.150	7,512,000	15,298,180	2.0365	1.448	1.448	1.455	1.440	1.564	10,326,697	1.4814	-6.57%
2021-01-08	2.130	2.130	2.140	2.060	2.180	6,546,000	13,865,800	2.1182	1.549	1.549	1.557	1.499	1.586	8,998,743	1.5409	1.43%
2021-01-07	2.100	2.100	2.110	2.060	2.200	8,586,000	18,033,440	2.1003	1.528	1.528	1.535	1.499	1.600	11,803,118	1.5279	-4.11%
2021-01-06	2.190	2.180	2.190	2.120	2.350	22,668,000	50,768,340	2.2396	1.593	1.586	1.593	1.542	1.709	31,161,550	1.6292	-1.35%
2021-01-05	2.220	2.210	2.220	1.900	2.230	43,510,000	92,519,620	2.1264	1.615	1.608	1.615	1.382	1.622	59,812,910	1.5468	16.84%
2021-01-04	1.900	1.890	1.900	1.800	1.940	6,222,003	11,739,485	1.8868	1.382	1.375	1.382	1.309	1.411	8,553,346	1.3725	5.56%
2020-12-31	1.800	1.800	1.820	1.760	1.840	2,674,000	4,813,940	1.8003	1.309	1.309	1.324	1.280	1.338	3,675,930	1.3096	-1.64%
2020-12-30	1.830	1.830	1.840	1.760	1.970	11,128,000	20,615,280	1.8526	1.331	1.331	1.338	1.280	1.433	15,297,588	1.3476	-5.67%
2020-12-29	1.940	1.920	1.940	1.900	2.040	5,870,000	11,410,480	1.9439	1.411	1.397	1.411	1.382	1.484	8,069,450	1.4140	-2.02%
2020-12-28	1.980	1.980	1.990	1.910	2.110	19,182,957	39,079,447	2.0372	1.440	1.440	1.448	1.389	1.535	26,370,685	1.4819	2.06%
2020-12-24	1.940	1.940	1.950	1.690	1.980	22,398,000	42,698,020	1.9063	1.411	1.411	1.418	1.229	1.440	30,790,383	1.3867	16.87%
2020-12-23	1.660	1.660	1.670	1.640	1.840	11,688,000	20,028,480	1.7136	1.208	1.208	1.215	1.193	1.338	16,067,417	1.2465	-9.78%
2020-12-22	1.840	1.840	1.850	1.550	1.840	17,345,000	29,944,060	1.7264	1.338	1.338	1.346	1.128	1.338	23,844,057	1.2558	19.48%
2020-12-21	1.540	1.530	1.540	1.500	1.540	1,535,000	2,338,130	1.5232	1.120	1.113	1.120	1.091	1.120	2,110,154	1.1080	2.67%
2020-12-18	1.500	1.490	1.500	1.470	1.560	2,224,000	3,317,200	1.4915	1.091	1.084	1.091	1.069	1.135	3,057,318	1.0850	-3.23%
2020-12-17	1.550	1.540	1.550	1.480	1.580	1,326,000	2,020,520	1.5238	1.128	1.120	1.128	1.077	1.149	1,822,843	1.1084	4.73%
2020-12-16	1.480	1.480	1.490	1.460	1.520	2,358,000	3,493,900	1.4817	1.077	1.077	1.084	1.062	1.106	3,241,527	1.0779	-2.63%
2020-12-15	1.520	1.520	1.530	1.510	1.530	596,000	908,540	1.5244	1.106	1.106	1.113	1.098	1.113	819,317	1.1089	-0.65%
2020-12-14	1.530	1.520	1.530	1.500	1.550	844,000	1,285,920	1.5236	1.113	1.106	1.113	1.091	1.128	1,160,241	1.1083	0.00%
2020-12-11	1.530	1.520	1.530	1.520	1.590	854,000	1,316,140	1.5411	1.113	1.106	1.113	1.106	1.157	1,173,988	1.1211	-0.65%
2020-12-10	1.540	1.540	1.560	1.540	1.560	582,000	897,520	1.5421	1.120	1.120	1.135	1.120	1.135	800,072	1.1218	-0.65%
2020-12-09	1.550	1.540	1.560	1.540	1.610	792,000	1,243,640	1.5703	1.128	1.120	1.135	1.120	1.171	1,088,757	1.1423	0.00%
2020-12-08	1.550	1.550	1.560	1.550	1.620	650,000	1,018,840	1.5674	1.128	1.128	1.135	1.128	1.178	893,551	1.1402	-1.90%
2020-12-07	1.580	1.580	1.590	1.490	1.680	1,316,000	2,046,640	1.5552	1.149	1.149	1.157	1.084	1.222	1,809,097	1.1313	-2.47%
2020-12-04	1.620	1.610	1.620	1.610	1.650	574,000	930,640	1.6213	1.178	1.171	1.178	1.171	1.200	789,074	1.1794	-1.82%
2020-12-03	1.650	1.650	1.670	1.650	1.700	1,336,000	2,225,140	1.6655	1.200	1.200	1.215	1.200	1.237	1,836,590	1.2116	-2.94%
2020-12-02	1.700	1.700	1.720	1.680	1.760	3,320,000	5,736,720	1.7279	1.237	1.237	1.251	1.222	1.280	4,563,982	1.2570	-0.58%
2020-12-01	1.710	1.700	1.710	1.520	1.710	4,364,000	7,170,480	1.6431	1.244	1.237	1.244	1.106	1.244	5,999,162	1.1952	12.50%
2020-11-30	1.520	1.520	1.530	1.500	1.580	2,556,000	3,936,980	1.5403	1.106	1.106	1.113	1.091	1.149	3,513,716	1.1205	2.70%
2020-11-27	1.480	1.480	1.500	1.470	1.540	1,994,000	2,994,360	1.5017	1.077	1.077	1.091	1.069	1.120	2,741,139	1.0924	-3.90%
2020-11-26	1.540	1.540	1.550	1.520	1.560	1,416,000	2,172,520	1.5343	1.120	1.120	1.128	1.106	1.135	1,946,566	1.1161	-1.91%
2020-11-25	1.570	1.550	1.570	1.540	1.640	3,312,000	5,174,960	1.5625	1.142	1.128	1.142	1.120	1.193	4,552,985	1.1366	-3.68%
2020-11-24	1.630	1.620	1.630	1.610	1.670	1,446,000	2,372,470	1.6407	1.186	1.178	1.186	1.171	1.215	1,987,807	1.1935	-3.55%
2020-11-23	1.690	1.660	1.690	1.660	1.720	1,218,000	2,043,220	1.6775	1.229	1.208	1.229	1.208	1.251	1,674,377	1.2203	-1.74%
2020-11-20	1.720	1.700	1.720	1.680	1.740	1,672,000	2,851,040	1.7052	1.251	1.237	1.251	1.222	1.266	2,298,487	1.2404	2.38%
2020-11-19	1.680	1.630	1.670	1.620	1.680	1,730,000	2,846,620	1.6454	1.222	1.186	1.215	1.178	1.222	2,378,220	1.1970	0.60%
2020-11-18	1.670	1.660	1.670	1.650	1.700	1,434,000	2,398,300	1.6725	1.215	1.208	1.215	1.200	1.237	1,971,310	1.2166	-1.76%
2020-11-17	1.700	1.670	1.700	1.650	1.700	1,172,000	1,970,460	1.6813	1.237	1.215	1.237	1.200	1.237	1,611,141	1.2230	0.59%
2020-11-16	1.690	1.690	1.710	1.680	1.760	1,060,000	1,805,520	1.7033	1.229	1.229	1.244	1.222	1.280	1,457,175	1.2391	-3.98%
2020-11-13	1.760	1.750	1.760	1.720	1.760	1,752,000	3,049,240	1.7404	1.280	1.273	1.280	1.251	1.280	2,408,463	1.2661	2.92%
2020-11-12	1.710	1.700	1.720	1.670	1.750	978,000	1,673,000	1.7106	1.244	1.237	1.251	1.215	1.273	1,344,450	1.2444	2.40%
2020-11-11	1.670	1.660	1.670	1.620	1.780	4,466,000	7,471,700	1.6730	1.215	1.208	1.215	1.178	1.295	6,139,381	1.2170	-5.11%
2020-11-10	1.760	1.740	1.760	1.630	1.850	5,758,000	9,944,440	1.7271	1.280	1.266	1.280	1.186	1.346	7,915,485	1.2563	-7.37%
2020-11-09	1.900	1.880	1.900	1.840	1.900	2,192,000	4,125,520	1.8821	1.382	1.368	1.382	1.338	1.382	3,013,328	1.3691	3.26%
2020-11-06	1.840	1.820	1.840	1.810	1.880	1,400,000	2,561,880	1.8299	1.338	1.324	1.338	1.317	1.368	1,924,571	1.3311	-2.13%
2020-11-05	1.880	1.860	1.880	1.790	1.920	4,296,000	8,027,400	1.8686	1.368	1.353	1.368	1.302	1.397	5,905,683	1.3593	5.62%
2020-11-04	1.780	1.780	1.790	1.720	1.830	2,464,000	4,361,000	1.7699	1.295	1.295	1.302	1.251	1.331	3,387,245	1.2875	-2.73%
2020-11-03	1.830	1.810	1.830	1.780	1.900	1,044,000	1,892,820	1.8130	1.331	1.317	1.331	1.295	1.382	1,435,180	1.3189	0.00%
2020-11-02	1.830	1.800	1.810	1.800	1.910	1,246,000	2,294,660	1.8416	1.331	1.309	1.317	1.309	1.389	1,712,868	1.3397	0.55%
2020-10-30	1.820	1.800	1.820	1.790	1.930	2,102,000	3,845,080	1.8292	1.324	1.309	1.324	1.302	1.404	2,889,606	1.3307	-3.70%
2020-10-29	1.890	1.880	1.890	1.760	2.000	4,892,000	9,406,700	1.9229	1.375	1.368	1.375	1.280	1.455	6,725,000	1.3988	-0.53%
2020-10-28	1.900	1.890	1.900	1.580	1.900	7,040,000	12,276,600	1.7438	1.382	1.375	1.382	1.149	1.382	9,677,842	1.2685	13.10%
2020-10-27	1.680	1.680	1.690	1.680	1.910	5,512,000	9,755,590	1.7699	1.222	1.222	1.229	1.222	1.389	7,577,310	1.2875	-12.04%
2020-10-23	1.910	1.900	1.910	1.880	2.020	4,690,000	9,162,360	1.9536	1.389	1.382	1.389	1.368	1.469	6,447,312	1.4211	2.14%
2020-10-22	1.870	1.860	1.870	1.850	2.150	7,580,000	14,817,720	1.9548	1.360	1.353	1.360	1.346	1.564	10,420,176	1.4220	-10.95%
2020-10-21	2.100	2.100	2.110	2.020	2.290	14,190,750	30,528,387	2.1513	1.528	1.528	1.535	1.469	1.666	19,507,930	1.5649	0.00%
2020-10-20	2.100	2.100	2.110	1.820	2.110	13,530,000	27,439,560	2.0281	1.528	1.528	1.535	1.324	1.535	18,599,602	1.4753	7.69%
2020-10-19	1.950	1.930	1.950	1.740	1.960	7,716,000	14,312,760	1.8549	1.418	1.404	1.418	1.266	1.426	10,607,134	1.3494	12.07%
2020-10-16	1.740	1.730	1.740	1.680	1.780	3,493,750	6,115,700	1.7505	1.266	1.258	1.266	1.222	1.295	4,802,835	1.2734	4.19%
2020-10-15	1.670	1.670	1.690	1.620	1.780	5,896,000	10,043,460	1.7034	1.215	1.215	1.229	1.178	1.295	8,105,192	1.2391	2.45%
2020-10-14	1.630	1.630	1.670	1.490	1.690	6,870,000	11,084,980	1.6135	1.186	1.186	1.215	1.084	1.229	9,444,144	1.1737	9.40%
2020-10-12	1.490	1.490	1.500	1.430	1.550	3,126,000	4,687,620	1.4996	1.084	1.084	1.091	1.040	1.128	4,297,292	1.0908	4.20%
2020-10-09	1.430	1.420	1.430	1.410	1.440	524,000	749,180	1.4297	1.040	1.033	1.040	1.026	1.048	720,339	1.0400	-0.69%
2020-10-08	1.440	1.420	1.440	1.390	1.450	860,000	1,225,200	1.4247	1.048	1.033	1.048	1.011	1.055	1,182,236	1.0363	2.13%
2020-10-07	1.410	1.410	1.420	1.400	1.510	2,348,000	3,369,620	1.4351	1.026	1.026	1.033	1.018	1.098	3,227,780	1.0439	-4.08%
2020-10-06	1.470	1.470	1.480	1.390	1.590	6,792,000	10,148,040	1.4941	1.069	1.069	1.077	1.011	1.157	9,336,918	1.0869	5.76%
2020-10-05	1.390	1.390	1.400	1.260	1.460	3,378,000	4,618,520	1.3672	1.011	1.011	1.018	0.917	1.062	4,643,714	0.9946	8.59%
2020-09-30	1.280	1.280	1.290	1.230	1.320	1,326,000	1,695,040	1.2783	0.931	0.931	0.938	0.895	0.960	1,822,843	0.9299	-2.29%
2020-09-29	1.310	1.300	1.310	1.260	1.330	1,224,000	1,581,900	1.2924	0.953	0.946	0.953	0.917	0.967	1,682,625	0.9401	0.77%
2020-09-28	1.300	1.300	1.310	1.280	1.350	516,000	673,860	1.3059	0.946	0.946	0.953	0.931	0.982	709,342	0.9500	0.78%
2020-09-25	1.290	1.290	1.320	1.290	1.380	1,036,000	1,361,880	1.3146	0.938	0.938	0.960	0.938	1.004	1,424,182	0.9563	-5.84%
2020-09-24	1.370	1.340	1.370	1.320	1.370	578,000	777,420	1.3450	0.997	0.975	0.997	0.960	0.997	794,573	0.9784	0.00%
2020-09-23	1.370	1.370	1.390	1.360	1.400	954,000	1,314,020	1.3774	0.997	0.997	1.011	0.989	1.018	1,311,458	1.0020	0.00%
2020-09-22	1.370	1.360	1.370	1.360	1.440	638,000	889,600	1.3944	0.997	0.989	0.997	0.989	1.048	877,054	1.0143	-3.52%
2020-09-21	1.420	1.400	1.420	1.400	1.470	702,287	996,767	1.4193	1.033	1.018	1.033	1.018	1.069	965,429	1.0325	-0.70%
2020-09-18	1.430	1.420	1.430	1.320	1.450	1,786,864	2,515,792	1.4079	1.040	1.033	1.040	0.960	1.055	2,456,390	1.0242	4.38%
2020-09-17	1.370	1.360	1.370	1.360	1.450	468,000	646,500	1.3814	0.997	0.989	0.997	0.989	1.055	643,357	1.0049	-2.84%
2020-09-16	1.410	1.390	1.410	1.390	1.430	878,000	1,230,620	1.4016	1.026	1.011	1.026	1.011	1.040	1,206,981	1.0196	-1.40%
2020-09-15	1.430	1.400	1.430	1.390	1.460	938,000	1,322,900	1.4103	1.040	1.018	1.040	1.011	1.062	1,289,462	1.0259	-2.05%
2020-09-14	1.460	1.420	1.460	1.400	1.470	1,608,000	2,316,220	1.4404	1.062	1.033	1.062	1.018	1.069	2,210,507	1.0478	1.39%
2020-09-11	1.440	1.420	1.440	1.370	1.450	1,484,000	2,086,340	1.4059	1.048	1.033	1.048	0.997	1.055	2,040,045	1.0227	2.13%
2020-09-10	1.410	1.400	1.410	1.340	1.520	6,585,000	9,403,770	1.4281	1.026	1.018	1.026	0.975	1.106	9,052,356	1.0388	8.46%
2020-09-09	1.300	1.300	1.310	1.270	1.350	3,102,000	4,025,460	1.2977	0.946	0.946	0.953	0.924	0.982	4,264,299	0.9440	-4.41%
2020-09-08	1.360	1.350	1.360	1.230	1.500	13,558,766	18,339,254	1.3526	0.989	0.982	0.989	0.895	1.091	18,639,146	0.9839	-9.33%
2020-09-07	1.500	1.490	1.500	1.490	1.720	5,016,000	7,948,980	1.5847	1.091	1.084	1.091	1.084	1.251	6,895,462	1.1528	-10.71%
2020-09-04	1.680	1.670	1.680	1.590	1.700	2,316,000	3,847,820	1.6614	1.222	1.215	1.222	1.157	1.237	3,183,790	1.2086	-1.75%
2020-09-03	1.710	1.700	1.710	1.690	1.740	1,372,000	2,342,400	1.7073	1.244	1.237	1.244	1.229	1.266	1,886,079	1.2419	-1.16%
2020-09-02	1.730	1.700	1.730	1.690	1.770	4,030,000	6,914,580	1.7158	1.258	1.237	1.258	1.229	1.288	5,540,014	1.2481	-1.70%
2020-09-01	1.760	1.760	1.770	1.730	1.800	1,770,000	3,104,800	1.7541	1.280	1.280	1.288	1.258	1.309	2,433,207	1.2760	0.00%
2020-08-31	1.760	1.760	1.780	1.720	1.840	4,006,000	7,155,320	1.7862	1.280	1.280	1.295	1.251	1.338	5,507,022	1.2993	2.33%
2020-08-28	1.720	1.710	1.720	1.710	1.780	3,584,000	6,178,660	1.7240	1.251	1.244	1.251	1.244	1.295	4,926,901	1.2541	-3.37%
2020-08-27	1.780	1.780	1.790	1.740	1.850	6,588,000	11,748,940	1.7834	1.295	1.295	1.302	1.266	1.346	9,056,480	1.2973	-4.81%
2020-08-26	1.870	1.860	1.870	1.800	2.150	17,318,000	34,246,460	1.9775	1.360	1.353	1.360	1.309	1.564	23,806,940	1.4385	-4.59%
2020-08-25	1.960	1.960	1.970	1.870	2.160	9,318,000	18,462,420	1.9814	1.426	1.426	1.433	1.360	1.571	12,809,393	1.4413	-5.77%
2020-08-24	2.080	2.080	2.090	1.700	2.090	22,071,700	43,135,701	1.9543	1.513	1.513	1.520	1.237	1.520	30,341,820	1.4217	22.35%
2020-08-21	1.700	1.700	1.720	1.690	1.750	2,504,000	4,303,580	1.7187	1.237	1.237	1.251	1.229	1.273	3,442,232	1.2502	-1.16%
2020-08-20	1.720	1.720	1.740	1.680	1.750	2,534,000	4,383,500	1.7299	1.251	1.251	1.266	1.222	1.273	3,483,473	1.2584	1.78%
2020-08-19	1.690	1.690	1.710	1.690	1.750	1,512,000	2,575,740	1.7035	1.229	1.229	1.244	1.229	1.273	2,078,536	1.2392	-3.43%
2020-08-18	1.750	1.740	1.750	1.720	1.780	2,864,000	5,024,220	1.7543	1.273	1.266	1.273	1.251	1.295	3,937,122	1.2761	0.57%
2020-08-17	1.740	1.740	1.750	1.680	1.800	2,866,000	4,981,880	1.7383	1.266	1.266	1.273	1.222	1.309	3,939,871	1.2645	1.16%
2020-08-14	1.720	1.710	1.730	1.630	1.820	6,640,000	11,546,920	1.7390	1.251	1.244	1.258	1.186	1.324	9,127,964	1.2650	2.38%
2020-08-13	1.680	1.680	1.690	1.600	1.890	9,162,000	15,365,080	1.6770	1.222	1.222	1.229	1.164	1.375	12,594,941	1.2199	-6.67%
2020-08-12	1.800	1.790	1.800	1.590	2.140	20,978,000	37,568,480	1.7909	1.309	1.302	1.309	1.157	1.557	28,838,318	1.3027	-14.29%
2020-08-11	2.100	2.100	2.110	2.050	2.260	6,576,000	13,952,540	2.1217	1.528	1.528	1.535	1.491	1.644	9,039,984	1.5434	-4.11%
2020-08-10	2.190	2.190	2.200	2.140	2.330	6,152,000	13,437,440	2.1842	1.593	1.593	1.600	1.557	1.695	8,457,114	1.5889	-6.01%
2020-08-07	2.330	2.320	2.330	2.280	2.420	4,484,000	10,365,980	2.3118	1.695	1.688	1.695	1.659	1.760	6,164,125	1.6817	-2.92%
2020-08-06	2.400	2.380	2.400	2.370	2.480	7,778,000	18,821,480	2.4198	1.746	1.731	1.746	1.724	1.804	10,692,365	1.7603	-1.23%
2020-08-05	2.430	2.430	2.440	2.260	2.430	8,564,000	20,187,820	2.3573	1.768	1.768	1.775	1.644	1.768	11,772,874	1.7148	6.58%
2020-08-04	2.280	2.280	2.300	2.240	2.400	6,986,000	15,998,480	2.2901	1.659	1.659	1.673	1.629	1.746	9,603,608	1.6659	-5.00%
2020-08-03	2.400	2.340	2.400	2.220	2.550	11,638,000	27,037,820	2.3232	1.746	1.702	1.746	1.615	1.855	15,998,682	1.6900	-5.14%
2020-07-31	2.530	2.520	2.530	2.500	2.720	11,262,000	29,227,380	2.5952	1.840	1.833	1.840	1.819	1.979	15,481,797	1.8879	3.27%
2020-07-30	2.450	2.430	2.450	2.140	2.500	17,546,000	41,983,560	2.3928	1.782	1.768	1.782	1.557	1.819	24,120,371	1.7406	15.02%
2020-07-29	2.130	2.130	2.150	2.120	2.220	3,196,000	6,891,440	2.1563	1.549	1.549	1.564	1.542	1.615	4,393,520	1.5685	-4.48%
2020-07-28	2.230	2.220	2.230	2.170	2.300	4,174,000	9,264,240	2.2195	1.622	1.615	1.622	1.579	1.673	5,737,970	1.6146	0.45%
2020-07-27	2.220	2.210	2.220	1.980	2.340	15,906,000	33,455,780	2.1033	1.615	1.608	1.615	1.440	1.702	21,865,873	1.5300	-3.06%
2020-07-24	2.290	2.280	2.290	2.200	2.570	18,586,000	43,390,660	2.3346	1.666	1.659	1.666	1.600	1.870	25,550,052	1.6983	-10.89%
2020-07-23	2.570	2.560	2.570	2.510	2.670	5,796,000	14,913,580	2.5731	1.870	1.862	1.870	1.826	1.942	7,967,723	1.8717	2.39%
2020-07-22	2.510	2.510	2.530	2.500	2.670	10,771,400	27,787,789	2.5798	1.826	1.826	1.840	1.819	1.942	14,807,373	1.8766	-4.56%
2020-07-21	2.630	2.620	2.630	2.590	2.780	9,172,000	24,516,900	2.6730	1.913	1.906	1.913	1.884	2.022	12,608,688	1.9444	-2.95%
2020-07-20	2.710	2.710	2.730	2.650	2.910	15,448,700	42,801,605	2.7706	1.971	1.971	1.986	1.928	2.117	21,237,226	2.0154	1.50%
2020-07-17	2.670	2.670	2.680	2.350	2.750	16,714,000	43,605,140	2.6089	1.942	1.942	1.950	1.709	2.000	22,976,626	1.8978	9.88%
2020-07-16	2.430	2.420	2.430	2.300	3.260	39,112,000	104,554,360	2.6732	1.768	1.760	1.768	1.673	2.371	53,767,009	1.9446	-25.69%
2020-07-15	3.270	3.260	3.270	3.160	3.600	21,240,700	70,114,065	3.3009	2.379	2.371	2.379	2.299	2.619	29,199,450	2.4012	-8.40%
2020-07-14	3.570	3.570	3.580	3.400	3.700	35,738,000	127,664,040	3.5722	2.597	2.597	2.604	2.473	2.692	49,128,793	2.5986	8.18%
2020-07-13	3.300	3.280	3.300	3.190	3.500	15,677,000	52,215,870	3.3307	2.401	2.386	2.401	2.321	2.546	21,551,069	2.4229	4.43%
2020-07-10	3.160	3.160	3.170	2.900	3.730	27,215,400	90,094,840	3.3104	2.299	2.299	2.306	2.110	2.713	37,412,831	2.4081	-2.77%
2020-07-09	3.250	3.240	3.250	2.610	3.400	33,118,000	102,163,840	3.0848	2.364	2.357	2.364	1.899	2.473	45,527,096	2.2440	26.46%
2020-07-08	2.570	2.570	2.580	2.290	2.770	20,354,000	51,520,440	2.5312	1.870	1.870	1.877	1.666	2.015	27,980,510	1.8413	7.53%
2020-07-07	2.390	2.390	2.400	2.170	2.600	11,863,600	28,020,865	2.3619	1.739	1.739	1.746	1.579	1.891	16,308,813	1.7181	-0.42%
2020-07-06	2.400	2.400	2.420	2.200	2.800	44,218,000	113,611,980	2.5694	1.746	1.746	1.760	1.600	2.037	60,786,193	1.8690	14.29%
2020-07-03	2.100	2.090	2.100	1.330	2.330	71,172,000	136,748,110	1.9214	1.528	1.520	1.528	0.967	1.695	97,839,679	1.3977	57.89%
2020-07-02	1.330	1.330	1.340	1.050	1.370	31,992,000	38,141,780	1.1922	0.967	0.967	0.975	0.764	0.997	43,979,191	0.8673	23.15%
2020-06-30	1.080	1.080	1.090	1.040	1.160	9,658,000	10,543,120	1.0916	0.786	0.786	0.793	0.757	0.844	13,276,789	0.7941	-6.90%
2020-06-29	1.160	1.150	1.160	1.130	1.260	12,644,000	14,972,840	1.1842	0.844	0.837	0.844	0.822	0.917	17,381,623	0.8614	3.57%
2020-06-26	1.120	1.100	1.120	1.020	1.230	33,544,000	37,556,500	1.1196	0.815	0.800	0.815	0.742	0.895	46,112,716	0.8144	9.80%
2020-06-24	1.020	1.010	1.020	0.920	1.090	41,722,000	42,159,740	1.0105	0.742	0.735	0.742	0.669	0.793	57,354,958	0.7351	13.33%
2020-06-23	0.900	0.890	0.900	0.850	0.910	7,968,000	7,154,140	0.8979	0.655	0.647	0.655	0.618	0.662	10,953,557	0.6531	3.45%
2020-06-22	0.870	0.860	0.870	0.780	0.880	11,004,000	9,370,380	0.8515	0.633	0.626	0.633	0.567	0.640	15,127,126	0.6194	11.54%
2020-06-19	0.780	0.780	0.790	0.760	0.800	2,634,000	2,064,300	0.7837	0.567	0.567	0.575	0.553	0.582	3,620,942	0.5701	2.63%
2020-06-18	0.760	0.750	0.770	0.720	0.770	3,432,000	2,592,880	0.7555	0.553	0.546	0.560	0.524	0.560	4,717,948	0.5496	4.11%
2020-06-17	0.730	0.710	0.730	0.710	0.730	1,008,000	725,920	0.7202	0.531	0.516	0.531	0.516	0.531	1,385,691	0.5239	2.82%
2020-06-16	0.710	0.710	0.730	0.710	0.760	1,696,000	1,233,800	0.7275	0.516	0.516	0.531	0.516	0.553	2,331,480	0.5292	-4.05%
2020-06-15	0.740	0.730	0.740	0.660	0.750	5,695,672	4,060,230	0.7129	0.538	0.531	0.538	0.480	0.546	7,829,803	0.5186	12.12%
2020-06-12	0.660	0.660	0.670	0.640	0.690	2,304,000	1,523,340	0.6612	0.480	0.480	0.487	0.466	0.502	3,167,294	0.4810	0.00%
2020-06-11	0.660	0.650	0.660	0.640	0.660	2,322,000	1,498,720	0.6454	0.480	0.473	0.480	0.466	0.480	3,192,038	0.4695	0.00%
2020-06-10	0.660	0.660	0.670	0.660	0.700	3,352,000	2,236,320	0.6672	0.480	0.480	0.487	0.480	0.509	4,607,972	0.4853	-4.35%
2020-06-09	0.690	0.690	0.700	0.690	0.710	2,720,000	1,886,840	0.6937	0.502	0.502	0.509	0.502	0.516	3,739,166	0.5046	-1.43%
2020-06-08	0.700	0.700	0.710	0.690	0.710	1,784,000	1,246,880	0.6989	0.509	0.509	0.516	0.502	0.516	2,452,453	0.5084	0.00%
2020-06-05	0.700	0.700	0.710	0.690	0.710	1,366,000	955,540	0.6995	0.509	0.509	0.516	0.502	0.516	1,877,831	0.5089	0.00%
2020-06-04	0.700	0.700	0.710	0.700	0.720	2,044,000	1,444,220	0.7066	0.509	0.509	0.516	0.509	0.524	2,809,873	0.5140	-2.78%
2020-06-03	0.720	0.710	0.720	0.710	0.730	1,384,000	992,020	0.7168	0.524	0.516	0.524	0.516	0.531	1,902,576	0.5214	-1.37%
2020-06-02	0.730	0.720	0.730	0.700	0.730	2,462,000	1,751,040	0.7112	0.531	0.524	0.531	0.509	0.531	3,384,495	0.5174	0.00%
2020-06-01	0.730	0.730	0.740	0.710	0.740	1,448,000	1,053,520	0.7276	0.531	0.531	0.538	0.516	0.538	1,990,556	0.5293	2.82%
2020-05-29	0.710	0.700	0.710	0.690	0.740	1,926,000	1,367,400	0.7100	0.516	0.509	0.516	0.502	0.538	2,647,660	0.5165	-4.05%
2020-05-28	0.740	0.720	0.740	0.710	0.740	1,818,000	1,305,720	0.7182	0.538	0.524	0.538	0.516	0.538	2,499,193	0.5225	4.23%
2020-05-27	0.710	0.710	0.720	0.710	0.730	2,754,000	1,986,860	0.7214	0.516	0.516	0.524	0.516	0.531	3,785,906	0.5248	-2.74%
2020-05-26	0.730	0.730	0.740	0.730	0.760	1,424,000	1,057,940	0.7429	0.531	0.531	0.538	0.531	0.553	1,957,563	0.5404	-2.67%
2020-05-25	0.750	0.750	0.760	0.750	0.780	2,154,000	1,627,380	0.7555	0.546	0.546	0.553	0.546	0.567	2,961,090	0.5496	-1.19%
2020-05-22	0.770	0.760	0.770	0.750	0.850	14,086,000	11,253,280	0.7989	0.552	0.545	0.552	0.538	0.609	19,644,568	0.5728	4.05%
2020-05-21	0.740	0.730	0.740	0.720	0.750	3,640,000	2,665,100	0.7322	0.531	0.523	0.531	0.516	0.538	5,076,404	0.5250	4.23%
2020-05-20	0.710	0.710	0.720	0.710	0.740	2,164,000	1,554,740	0.7185	0.509	0.509	0.516	0.509	0.531	3,017,950	0.5152	-2.74%
2020-05-19	0.730	0.720	0.730	0.720	0.760	2,846,000	2,093,740	0.7357	0.523	0.516	0.523	0.516	0.545	3,969,079	0.5275	-3.95%
2020-05-18	0.760	0.740	0.760	0.720	0.760	3,096,000	2,287,660	0.7389	0.545	0.531	0.545	0.516	0.545	4,317,733	0.5298	5.56%
2020-05-15	0.720	0.720	0.730	0.720	0.760	2,620,000	1,911,880	0.7297	0.516	0.516	0.523	0.516	0.545	3,653,895	0.5232	-2.70%
2020-05-14	0.740	0.740	0.750	0.740	0.760	2,624,000	1,957,360	0.7459	0.531	0.531	0.538	0.531	0.545	3,659,474	0.5349	-2.63%
2020-05-13	0.760	0.750	0.760	0.750	0.780	2,694,000	2,051,580	0.7615	0.545	0.538	0.545	0.538	0.559	3,757,097	0.5461	0.00%
2020-05-12	0.760	0.760	0.770	0.750	0.770	976,000	738,280	0.7564	0.545	0.545	0.552	0.538	0.552	1,361,146	0.5424	-1.30%
2020-05-11	0.770	0.760	0.770	0.750	0.790	1,422,000	1,093,700	0.7691	0.552	0.545	0.552	0.538	0.566	1,983,145	0.5515	1.32%
2020-05-08	0.760	0.750	0.760	0.730	0.760	2,072,000	1,553,700	0.7499	0.545	0.538	0.545	0.523	0.545	2,889,645	0.5377	4.11%
2020-05-07	0.730	0.730	0.740	0.720	0.740	1,698,000	1,242,980	0.7320	0.523	0.523	0.531	0.516	0.531	2,368,059	0.5249	-2.67%
2020-05-06	0.750	0.740	0.750	0.730	0.760	1,984,000	1,472,960	0.7424	0.538	0.531	0.538	0.523	0.545	2,766,919	0.5323	0.00%
2020-05-05	0.750	0.740	0.750	0.740	0.760	2,004,000	1,494,280	0.7456	0.538	0.531	0.538	0.531	0.545	2,794,811	0.5347	-1.32%
2020-05-04	0.760	0.740	0.760	0.730	0.780	3,866,000	2,902,980	0.7509	0.545	0.531	0.545	0.523	0.559	5,391,587	0.5384	-3.80%
2020-04-29	0.790	0.790	0.800	0.790	0.820	3,086,000	2,479,300	0.8034	0.566	0.566	0.574	0.566	0.588	4,303,787	0.5761	-4.82%
2020-04-28	0.830	0.820	0.830	0.820	0.880	9,154,000	7,709,500	0.8422	0.595	0.588	0.595	0.588	0.631	12,766,319	0.6039	6.41%
2020-04-27	0.780	0.770	0.780	0.770	0.820	2,368,000	1,863,880	0.7871	0.559	0.552	0.559	0.552	0.588	3,302,452	0.5644	0.00%
2020-04-24	0.780	0.760	0.780	0.760	0.800	3,804,000	2,959,360	0.7780	0.559	0.545	0.559	0.545	0.574	5,305,121	0.5578	-2.50%
2020-04-23	0.800	0.780	0.800	0.780	0.850	7,006,000	5,673,640	0.8098	0.574	0.559	0.574	0.559	0.609	9,770,683	0.5807	-2.44%
2020-04-22	0.820	0.810	0.820	0.720	0.840	12,234,000	9,855,000	0.8055	0.588	0.581	0.588	0.516	0.602	17,061,738	0.5776	7.89%
2020-04-21	0.760	0.760	0.770	0.730	0.800	5,974,000	4,495,960	0.7526	0.545	0.545	0.552	0.523	0.574	8,331,439	0.5396	-2.56%
2020-04-20	0.780	0.780	0.790	0.770	0.840	8,552,000	6,713,900	0.7851	0.559	0.559	0.566	0.552	0.602	11,926,760	0.5629	-6.02%
2020-04-17	0.830	0.820	0.830	0.820	0.870	6,660,000	5,591,180	0.8395	0.595	0.588	0.595	0.588	0.624	9,288,146	0.6020	-4.60%
2020-04-16	0.870	0.870	0.880	0.840	0.920	7,898,000	6,958,160	0.8810	0.624	0.624	0.631	0.602	0.660	11,014,681	0.6317	1.16%
2020-04-15	0.860	0.860	0.870	0.820	0.890	15,310,000	13,257,620	0.8659	0.617	0.617	0.624	0.588	0.638	21,351,579	0.6209	3.61%
2020-04-14	0.830	0.830	0.840	0.800	0.960	34,622,000	29,935,680	0.8646	0.595	0.595	0.602	0.574	0.688	48,284,412	0.6200	-10.75%
2020-04-09	0.930	0.930	0.940	0.920	1.150	69,528,000	71,106,040	1.0227	0.667	0.667	0.674	0.660	0.825	96,964,896	0.7333	-18.42%
2020-04-08	1.140	1.130	1.140	0.880	1.140	102,508,000	105,808,620	1.0322	0.817	0.810	0.817	0.631	0.817	142,959,348	0.7401	25.27%
2020-04-07	0.910	0.900	0.910	0.850	0.920	24,478,000	21,759,020	0.8889	0.653	0.645	0.653	0.609	0.660	34,137,423	0.6374	8.33%
2020-04-06	0.840	0.840	0.850	0.740	0.870	23,440,000	19,397,820	0.8276	0.602	0.602	0.609	0.531	0.624	32,689,811	0.5934	15.07%
2020-04-03	0.730	0.730	0.740	0.720	0.760	1,694,000	1,241,860	0.7331	0.523	0.523	0.531	0.516	0.545	2,362,480	0.5257	-3.95%
2020-04-02	0.760	0.740	0.760	0.710	0.770	3,234,000	2,404,180	0.7434	0.545	0.531	0.545	0.509	0.552	4,510,190	0.5331	7.04%
2020-04-01	0.710	0.710	0.720	0.700	0.770	3,611,000	2,649,290	0.7337	0.509	0.509	0.516	0.502	0.552	5,035,960	0.5261	-10.13%
2020-03-31	0.790	0.780	0.790	0.760	0.850	6,396,000	5,082,860	0.7947	0.566	0.559	0.566	0.545	0.609	8,919,967	0.5698	-3.66%
2020-03-30	0.820	0.820	0.830	0.780	0.890	17,281,000	14,183,500	0.8208	0.588	0.588	0.595	0.559	0.638	24,100,368	0.5885	7.89%
2020-03-27	0.760	0.750	0.760	0.710	0.800	5,380,000	4,062,420	0.7551	0.545	0.538	0.545	0.509	0.574	7,503,037	0.5414	2.70%
2020-03-26	0.740	0.740	0.750	0.720	0.900	18,247,672	14,847,277	0.8137	0.531	0.531	0.538	0.516	0.645	25,448,504	0.5834	-7.50%
2020-03-25	0.800	0.800	0.810	0.620	0.820	13,588,000	10,294,980	0.7577	0.574	0.574	0.581	0.445	0.588	18,950,049	0.5433	31.15%
2020-03-24	0.610	0.600	0.620	0.590	0.620	1,204,000	725,640	0.6027	0.437	0.430	0.445	0.423	0.445	1,679,118	0.4322	5.17%
2020-03-23	0.580	0.570	0.590	0.540	0.590	1,822,000	1,047,240	0.5748	0.416	0.409	0.423	0.387	0.423	2,540,991	0.4121	7.41%
2020-03-20	0.540	0.520	0.540	0.510	0.540	164,000	88,120	0.5373	0.387	0.373	0.387	0.366	0.387	228,717	0.3853	5.88%
2020-03-19	0.510	0.510	0.520	0.500	0.530	160,000	81,500	0.5094	0.366	0.366	0.373	0.359	0.380	223,139	0.3652	-5.56%
2020-03-18	0.540	0.520	0.540	0.520	0.540	232,000	122,860	0.5296	0.387	0.373	0.387	0.373	0.387	323,551	0.3797	0.00%
2020-03-17	0.540	0.530	0.540	0.520	0.540	346,000	183,120	0.5292	0.387	0.380	0.387	0.373	0.387	482,537	0.3795	1.89%
2020-03-16	0.530	0.530	0.550	0.530	0.560	298,000	161,220	0.5410	0.380	0.380	0.394	0.380	0.402	415,596	0.3879	-3.64%
2020-03-13	0.550	0.540	0.550	0.500	0.570	2,010,000	1,058,360	0.5265	0.394	0.387	0.394	0.359	0.409	2,803,179	0.3776	-3.51%
2020-03-12	0.570	0.570	0.590	0.570	0.630	2,440,000	1,417,840	0.5811	0.409	0.409	0.423	0.409	0.452	3,402,864	0.4167	-10.94%
2020-03-11	0.640	0.620	0.640	0.590	0.640	998,000	624,260	0.6255	0.459	0.445	0.459	0.423	0.459	1,391,827	0.4485	8.47%
2020-03-10	0.590	0.590	0.600	0.590	0.610	486,000	288,100	0.5928	0.423	0.423	0.430	0.423	0.437	677,784	0.4251	-3.28%
2020-03-09	0.610	0.610	0.620	0.590	0.660	1,066,000	660,460	0.6196	0.437	0.437	0.445	0.423	0.473	1,486,661	0.4443	-7.58%
2020-03-06	0.660	0.640	0.660	0.640	0.670	490,000	318,300	0.6496	0.473	0.459	0.473	0.459	0.480	683,362	0.4658	1.54%
2020-03-05	0.650	0.650	0.660	0.650	0.660	36,000	23,620	0.6561	0.466	0.466	0.473	0.466	0.473	50,206	0.4705	0.00%
2020-03-04	0.650	0.640	0.650	0.620	0.660	396,000	255,820	0.6460	0.466	0.459	0.466	0.445	0.473	552,268	0.4632	0.00%
2020-03-03	0.650	0.640	0.650	0.630	0.650	262,000	168,180	0.6419	0.466	0.459	0.466	0.452	0.466	365,390	0.4603	0.00%
2020-03-02	0.650	0.640	0.650	0.640	0.660	422,000	274,440	0.6503	0.466	0.459	0.466	0.459	0.473	588,528	0.4663	-1.52%
2020-02-28	0.660	0.650	0.660	0.630	0.700	920,000	601,340	0.6536	0.473	0.466	0.473	0.452	0.502	1,283,047	0.4687	-4.35%
2020-02-27	0.690	0.680	0.690	0.670	0.700	1,040,000	707,920	0.6807	0.495	0.488	0.495	0.480	0.502	1,450,401	0.4881	4.55%
2020-02-26	0.660	0.650	0.670	0.650	0.670	116,000	75,920	0.6545	0.473	0.466	0.480	0.466	0.480	161,776	0.4693	0.00%
2020-02-25	0.660	0.660	0.680	0.640	0.680	406,000	269,140	0.6629	0.473	0.473	0.488	0.459	0.488	566,214	0.4753	0.00%
2020-02-24	0.660	0.660	0.670	0.630	0.680	1,192,000	787,580	0.6607	0.473	0.473	0.480	0.452	0.488	1,662,383	0.4738	1.54%
2020-02-21	0.650	0.650	0.670	0.650	0.710	3,224,000	2,160,720	0.6702	0.466	0.466	0.480	0.466	0.509	4,496,244	0.4806	-8.45%
2020-02-20	0.710	0.700	0.710	0.670	0.760	16,000,000	11,422,420	0.7139	0.509	0.502	0.509	0.480	0.545	22,313,864	0.5119	18.33%
2020-02-19	0.600	0.590	0.600	0.580	0.610	496,000	294,520	0.5938	0.430	0.423	0.430	0.416	0.437	691,730	0.4258	3.45%
2020-02-18	0.580	0.560	0.580	0.570	0.610	458,000	265,080	0.5788	0.416	0.402	0.416	0.409	0.437	638,734	0.4150	-1.69%
2020-02-17	0.590	0.580	0.590	0.580	0.630	1,940,000	1,162,680	0.5993	0.423	0.416	0.423	0.416	0.452	2,705,556	0.4297	-9.23%
2020-02-14	0.650	0.640	0.650	0.640	0.680	1,096,000	715,060	0.6524	0.466	0.459	0.466	0.459	0.488	1,528,500	0.4678	-4.41%
2020-02-13	0.680	0.670	0.680	0.660	0.680	200,000	135,100	0.6755	0.488	0.480	0.488	0.473	0.488	278,923	0.4844	0.00%
2020-02-12	0.680	0.680	0.690	0.670	0.690	726,000	493,440	0.6797	0.488	0.488	0.495	0.480	0.495	1,012,492	0.4874	-4.23%
2020-02-11	0.710	0.700	0.710	0.690	0.730	1,034,000	734,380	0.7102	0.509	0.502	0.509	0.495	0.523	1,442,033	0.5093	0.00%
2020-02-10	0.710	0.710	0.720	0.660	0.730	3,362,000	2,388,720	0.7105	0.509	0.509	0.516	0.473	0.523	4,688,701	0.5095	7.58%
2020-02-07	0.660	0.660	0.670	0.640	0.670	1,028,000	677,160	0.6587	0.473	0.473	0.480	0.459	0.480	1,433,666	0.4723	0.00%
2020-02-06	0.660	0.660	0.670	0.640	0.680	1,950,000	1,292,560	0.6629	0.473	0.473	0.480	0.459	0.488	2,719,502	0.4753	4.76%
2020-02-05	0.630	0.630	0.650	0.630	0.670	1,396,000	894,740	0.6409	0.452	0.452	0.466	0.452	0.480	1,946,885	0.4596	-5.97%
2020-02-04	0.670	0.660	0.680	0.630	0.700	2,162,000	1,411,120	0.6527	0.480	0.473	0.488	0.452	0.502	3,015,161	0.4680	0.00%
2020-02-03	0.670	0.660	0.670	0.630	0.750	3,188,000	2,086,280	0.6544	0.480	0.473	0.480	0.452	0.538	4,446,037	0.4692	-2.90%
2020-01-31	0.690	0.690	0.700	0.650	0.810	9,294,000	6,729,320	0.7240	0.495	0.495	0.502	0.466	0.581	12,961,566	0.5192	-4.17%
2020-01-30	0.720	0.710	0.720	0.700	0.960	21,346,000	17,982,720	0.8424	0.516	0.509	0.516	0.502	0.688	29,769,484	0.6041	2.86%
2020-01-29	0.700	0.700	0.710	0.580	0.860	6,913,000	5,352,320	0.7742	0.502	0.502	0.509	0.416	0.617	9,640,984	0.5552	16.67%
2020-01-24	0.600	0.560	0.690	-	-	0	0	-	0.430	0.402	0.495	-	-	0	-	0.00%
2020-01-23	0.600	0.560	0.600	0.600	0.600	22,000	13,200	0.6000	0.430	0.402	0.430	0.430	0.430	30,682	0.4302	1.69%
2020-01-22	0.590	0.560	0.650	-	-	0	0	-	0.423	0.402	0.466	-	-	0	-	0.00%
2020-01-21	0.590	0.550	0.590	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2020-01-20	0.590	0.580	0.700	-	-	0	0	-	0.423	0.416	0.502	-	-	0	-	0.00%
2020-01-17	0.590	0.570	0.590	-	-	0	0	-	0.423	0.409	0.423	-	-	0	-	0.00%
2020-01-16	0.590	0.570	0.590	-	-	0	0	-	0.423	0.409	0.423	-	-	0	-	0.00%
2020-01-15	0.590	0.590	0.650	0.550	0.550	60,000	33,000	0.5500	0.423	0.423	0.466	0.394	0.394	83,677	0.3944	1.72%
2020-01-14	0.580	0.560	0.650	0.580	0.580	6,000	3,480	0.5800	0.416	0.402	0.466	0.416	0.416	8,368	0.4159	0.00%
2020-01-13	0.580	0.560	0.700	-	-	0	0	-	0.416	0.402	0.502	-	-	0	-	0.00%
2020-01-10	0.580	0.570	0.650	-	-	0	0	-	0.416	0.409	0.466	-	-	0	-	0.00%
2020-01-09	0.580	0.570	0.670	-	-	0	0	-	0.416	0.409	0.480	-	-	0	-	0.00%
2020-01-08	0.580	0.560	0.690	-	-	0	0	-	0.416	0.402	0.495	-	-	0	-	0.00%
2020-01-07	0.580	0.570	0.650	-	-	0	0	-	0.416	0.409	0.466	-	-	0	-	0.00%
2020-01-06	0.580	0.580	0.600	0.560	0.560	94,000	52,640	0.5600	0.416	0.416	0.430	0.402	0.402	131,094	0.4015	-3.33%
2020-01-03	0.600	0.560	0.670	-	-	0	0	-	0.430	0.402	0.480	-	-	0	-	0.00%
2020-01-02	0.600	0.580	0.640	0.540	0.600	190,000	110,080	0.5794	0.430	0.416	0.459	0.387	0.430	264,977	0.4154	0.00%
2019-12-31	0.600	0.600	0.640	0.560	0.590	40,000	23,040	0.5760	0.430	0.430	0.459	0.402	0.423	55,785	0.4130	1.69%
2019-12-30	0.590	0.580	0.600	0.590	0.590	6,000	3,540	0.5900	0.423	0.416	0.430	0.423	0.423	8,368	0.4231	-1.67%
2019-12-27	0.600	0.560	0.640	0.590	0.600	12,000	7,160	0.5967	0.430	0.402	0.459	0.423	0.430	16,735	0.4278	0.00%
2019-12-24	0.600	0.560	0.640	0.600	0.600	4,000	2,400	0.6000	0.430	0.402	0.459	0.430	0.430	5,578	0.4302	1.69%
2019-12-23	0.590	0.570	0.620	0.550	0.590	24,000	14,080	0.5867	0.423	0.409	0.445	0.394	0.423	33,471	0.4207	0.00%
2019-12-20	0.590	0.560	0.650	-	-	0	0	-	0.423	0.402	0.466	-	-	0	-	0.00%
2019-12-19	0.590	0.570	0.690	0.590	0.590	36,000	21,240	0.5900	0.423	0.409	0.495	0.423	0.423	50,206	0.4231	0.00%
2019-12-18	0.590	0.590	0.660	-	-	0	0	-	0.423	0.423	0.473	-	-	0	-	1.72%
2019-12-17	0.580	0.580	0.710	0.580	0.590	104,000	61,340	0.5898	0.416	0.416	0.509	0.416	0.423	145,040	0.4229	-1.69%
2019-12-16	0.590	0.570	0.720	-	-	0	0	-	0.423	0.409	0.516	-	-	0	-	0.00%
2019-12-13	0.590	0.590	0.660	0.570	0.600	140,000	81,040	0.5789	0.423	0.423	0.473	0.409	0.430	195,246	0.4151	0.00%
2019-12-12	0.590	0.580	0.590	0.580	0.590	44,000	25,940	0.5895	0.423	0.416	0.423	0.416	0.423	61,363	0.4227	-1.67%
2019-12-11	0.600	0.580	0.600	-	-	0	0	-	0.430	0.416	0.430	-	-	0	-	0.00%
2019-12-10	0.600	0.570	0.640	0.580	0.600	218,000	128,020	0.5872	0.430	0.409	0.459	0.416	0.430	304,026	0.4211	1.69%
2019-12-09	0.590	0.590	0.640	0.580	0.580	52,000	30,160	0.5800	0.423	0.423	0.459	0.416	0.416	72,520	0.4159	0.00%
2019-12-06	0.590	0.580	0.630	0.580	0.590	52,000	30,180	0.5804	0.423	0.416	0.452	0.416	0.423	72,520	0.4162	-1.67%
2019-12-05	0.600	0.580	0.600	0.570	0.600	140,000	82,400	0.5886	0.430	0.416	0.430	0.409	0.430	195,246	0.4220	0.00%
2019-12-04	0.600	0.590	0.660	-	-	0	0	-	0.430	0.423	0.473	-	-	0	-	0.00%
2019-12-03	0.600	0.580	0.660	-	-	0	0	-	0.430	0.416	0.473	-	-	0	-	0.00%
2019-12-02	0.600	0.590	0.690	-	-	0	0	-	0.430	0.423	0.495	-	-	0	-	0.00%
2019-11-29	0.600	0.590	0.600	0.590	0.610	190,000	114,480	0.6025	0.430	0.423	0.430	0.423	0.437	264,977	0.4320	0.00%
2019-11-28	0.600	0.590	0.600	0.590	0.620	236,000	141,740	0.6006	0.430	0.423	0.430	0.423	0.445	329,129	0.4307	-6.25%
2019-11-27	0.640	0.590	0.640	-	-	0	0	-	0.459	0.423	0.459	-	-	0	-	0.00%
2019-11-26	0.640	0.590	0.640	-	-	0	0	-	0.459	0.423	0.459	-	-	0	-	0.00%
2019-11-25	0.640	0.580	0.640	0.640	0.640	4,000	2,560	0.6400	0.459	0.416	0.459	0.459	0.459	5,578	0.4589	4.92%
2019-11-22	0.610	0.580	0.650	-	-	0	0	-	0.437	0.416	0.466	-	-	0	-	0.00%
2019-11-21	0.610	0.610	0.660	-	-	0	0	-	0.437	0.437	0.473	-	-	0	-	0.00%
2019-11-20	0.610	0.610	0.660	0.610	0.610	20,000	12,200	0.6100	0.437	0.437	0.473	0.437	0.437	27,892	0.4374	0.00%
2019-11-19	0.610	0.610	0.720	0.600	0.610	18,000	10,960	0.6089	0.437	0.437	0.516	0.430	0.437	25,103	0.4366	1.67%
2019-11-18	0.600	0.600	0.680	0.600	0.600	52,000	31,200	0.6000	0.430	0.430	0.488	0.430	0.430	72,520	0.4302	1.69%
2019-11-15	0.590	0.590	0.660	0.580	0.600	10,000	5,840	0.5840	0.423	0.423	0.473	0.416	0.430	13,946	0.4188	-1.67%
2019-11-14	0.600	0.590	0.690	0.600	0.600	40,000	24,000	0.6000	0.430	0.423	0.495	0.430	0.430	55,785	0.4302	1.69%
2019-11-13	0.590	0.580	0.670	-	-	0	0	-	0.423	0.416	0.480	-	-	0	-	0.00%
2019-11-12	0.590	0.590	0.700	-	-	0	0	-	0.423	0.423	0.502	-	-	0	-	0.00%
2019-11-11	0.590	0.590	0.660	0.580	0.580	2,000	1,160	0.5800	0.423	0.423	0.473	0.416	0.416	2,789	0.4159	-1.67%
2019-11-08	0.600	0.600	0.670	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	0.00%
2019-11-07	0.600	0.570	0.700	0.600	0.600	26,000	15,600	0.6000	0.430	0.409	0.502	0.430	0.430	36,260	0.4302	0.00%
2019-11-06	0.600	0.600	0.730	-	-	0	0	-	0.430	0.430	0.523	-	-	0	-	0.00%
2019-11-05	0.600	0.590	0.730	0.600	0.600	4,000	2,400	0.6000	0.430	0.423	0.523	0.430	0.430	5,578	0.4302	-1.64%
2019-11-04	0.610	0.580	0.670	-	-	0	0	-	0.437	0.416	0.480	-	-	0	-	0.00%
2019-11-01	0.610	0.580	0.670	-	-	0	0	-	0.437	0.416	0.480	-	-	0	-	0.00%
2019-10-31	0.610	0.590	0.690	-	-	0	0	-	0.437	0.423	0.495	-	-	0	-	0.00%
2019-10-30	0.610	0.590	0.690	-	-	0	0	-	0.437	0.423	0.495	-	-	0	-	0.00%
2019-10-29	0.610	0.610	0.680	-	-	0	0	-	0.437	0.437	0.488	-	-	0	-	1.67%
2019-10-28	0.600	0.590	0.690	0.600	0.610	100,000	60,380	0.6038	0.430	0.423	0.495	0.430	0.437	139,462	0.4330	-1.64%
2019-10-25	0.610	0.600	0.620	-	-	0	0	-	0.437	0.430	0.445	-	-	0	-	0.00%
2019-10-24	0.610	0.600	0.680	-	-	0	0	-	0.437	0.430	0.488	-	-	0	-	0.00%
2019-10-23	0.610	0.610	0.680	0.590	0.590	8,000	4,720	0.5900	0.437	0.437	0.488	0.423	0.423	11,157	0.4231	0.00%
2019-10-22	0.610	0.610	0.620	0.600	0.620	126,000	77,740	0.6170	0.437	0.437	0.445	0.430	0.445	175,722	0.4424	-1.61%
2019-10-21	0.620	0.620	0.690	0.590	0.590	10,000	5,900	0.5900	0.445	0.445	0.495	0.423	0.423	13,946	0.4231	0.00%
2019-10-18	0.620	0.600	0.700	-	-	0	0	-	0.445	0.430	0.502	-	-	0	-	0.00%
2019-10-17	0.620	0.620	0.730	-	-	0	0	-	0.445	0.445	0.523	-	-	0	-	1.64%
2019-10-16	0.610	0.610	0.700	0.600	0.610	92,000	55,340	0.6015	0.437	0.437	0.502	0.430	0.437	128,305	0.4313	-1.61%
2019-10-15	0.620	0.620	0.700	0.610	0.610	10,000	6,100	0.6100	0.445	0.445	0.502	0.437	0.437	13,946	0.4374	-8.82%
2019-10-14	0.680	0.610	0.680	-	-	0	0	-	0.488	0.437	0.488	-	-	0	-	-1.45%
2019-10-11	0.690	0.620	0.690	0.690	0.690	10,000	6,900	0.6900	0.495	0.445	0.495	0.495	0.495	13,946	0.4948	13.11%
2019-10-10	0.610	0.630	0.680	0.610	0.610	10,000	6,100	0.6100	0.437	0.452	0.488	0.437	0.437	13,946	0.4374	-3.17%
2019-10-09	0.630	0.610	0.720	0.630	0.630	2,000	1,260	0.6300	0.452	0.437	0.516	0.452	0.452	2,789	0.4517	-11.27%
2019-10-08	0.710	0.620	0.710	0.730	0.730	176,000	128,480	0.7300	0.509	0.445	0.509	0.523	0.523	245,453	0.5234	1.43%
2019-10-04	0.700	0.690	0.720	0.630	0.700	100,000	66,940	0.6694	0.502	0.495	0.516	0.452	0.502	139,462	0.4800	16.67%
2019-10-03	0.600	0.570	0.670	-	-	0	0	-	0.430	0.409	0.480	-	-	0	-	0.00%
2019-10-02	0.600	0.580	0.670	-	-	0	0	-	0.430	0.416	0.480	-	-	0	-	0.00%
2019-09-30	0.600	0.580	0.660	-	-	0	0	-	0.430	0.416	0.473	-	-	0	-	0.00%
2019-09-27	0.600	0.570	0.690	-	-	0	0	-	0.430	0.409	0.495	-	-	0	-	0.00%
2019-09-26	0.600	0.600	0.640	0.600	0.610	100,000	60,200	0.6020	0.430	0.430	0.459	0.430	0.437	139,462	0.4317	-3.23%
2019-09-25	0.620	0.600	0.620	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	-3.12%
2019-09-24	0.640	0.600	0.640	-	-	0	0	-	0.459	0.430	0.459	-	-	0	-	-4.48%
2019-09-23	0.670	0.590	0.680	-	-	0	0	-	0.480	0.423	0.488	-	-	0	-	0.00%
2019-09-20	0.670	0.590	0.670	-	-	0	0	-	0.480	0.423	0.480	-	-	0	-	0.00%
2019-09-19	0.670	0.580	0.670	0.670	0.700	12,000	8,100	0.6750	0.480	0.416	0.480	0.480	0.502	16,735	0.4840	11.67%
2019-09-18	0.600	0.580	0.600	-	-	0	0	-	0.430	0.416	0.430	-	-	0	-	-4.76%
2019-09-17	0.630	0.590	0.660	0.630	0.630	80,000	50,400	0.6300	0.452	0.423	0.473	0.452	0.452	111,569	0.4517	-1.56%
2019-09-16	0.640	0.590	0.640	0.580	0.640	10,000	6,020	0.6020	0.459	0.423	0.459	0.416	0.459	13,946	0.4317	6.67%
2019-09-13	0.600	0.570	0.700	0.600	0.600	108,000	64,800	0.6000	0.430	0.409	0.502	0.430	0.430	150,619	0.4302	-1.64%
2019-09-12	0.610	0.600	0.650	-	-	0	0	-	0.437	0.430	0.466	-	-	0	-	0.00%
2019-09-11	0.610	0.600	0.670	-	-	0	0	-	0.437	0.430	0.480	-	-	0	-	0.00%
2019-09-10	0.610	0.580	0.620	0.610	0.620	200,000	123,000	0.6150	0.437	0.416	0.445	0.437	0.445	278,923	0.4410	0.00%
2019-09-09	0.610	0.610	0.620	-	-	0	0	-	0.437	0.437	0.445	-	-	0	-	1.67%
2019-09-06	0.600	0.600	0.610	0.600	0.610	206,000	123,740	0.6007	0.430	0.430	0.437	0.430	0.437	287,291	0.4307	7.14%
2019-09-05	0.560	0.540	0.550	0.550	0.600	504,000	286,940	0.5693	0.402	0.387	0.394	0.394	0.430	702,887	0.4082	-8.20%
2019-09-04	0.610	0.610	0.620	-	-	0	0	-	0.437	0.437	0.445	-	-	0	-	1.67%
2019-09-03	0.600	0.600	0.620	0.570	0.600	52,000	29,700	0.5712	0.430	0.430	0.445	0.409	0.430	72,520	0.4095	-3.23%
2019-09-02	0.620	0.570	0.620	-	-	0	0	-	0.445	0.409	0.445	-	-	0	-	0.00%
2019-08-30	0.620	0.570	0.620	-	-	0	0	-	0.445	0.409	0.445	-	-	0	-	0.00%
2019-08-29	0.620	0.570	0.700	-	-	0	0	-	0.445	0.409	0.502	-	-	0	-	0.00%
2019-08-28	0.620	0.570	0.720	-	-	0	0	-	0.445	0.409	0.516	-	-	0	-	0.00%
2019-08-27	0.620	0.570	0.720	-	-	0	0	-	0.445	0.409	0.516	-	-	0	-	0.00%
2019-08-26	0.620	0.570	0.720	-	-	0	0	-	0.445	0.409	0.516	-	-	0	-	0.00%
2019-08-23	0.620	0.590	0.730	-	-	0	0	-	0.445	0.423	0.523	-	-	0	-	0.00%
2019-08-22	0.620	0.590	0.730	-	-	0	0	-	0.445	0.423	0.523	-	-	0	-	0.00%
2019-08-21	0.620	0.590	0.730	-	-	0	0	-	0.445	0.423	0.523	-	-	0	-	0.00%
2019-08-20	0.620	0.600	0.650	-	-	0	0	-	0.445	0.430	0.466	-	-	0	-	0.00%
2019-08-19	0.620	0.600	0.640	0.610	0.650	162,000	99,860	0.6164	0.445	0.430	0.459	0.437	0.466	225,928	0.4420	0.00%
2019-08-16	0.620	0.580	0.740	-	-	0	0	-	0.445	0.416	0.531	-	-	0	-	0.00%
2019-08-15	0.620	0.620	0.730	0.590	0.590	20,000	11,800	0.5900	0.445	0.445	0.523	0.423	0.423	27,892	0.4231	0.00%
2019-08-14	0.620	0.600	0.730	-	-	0	0	-	0.445	0.430	0.523	-	-	0	-	0.00%
2019-08-13	0.620	0.590	0.730	-	-	0	0	-	0.445	0.423	0.523	-	-	0	-	0.00%
2019-08-12	0.620	0.600	0.750	-	-	0	0	-	0.445	0.430	0.538	-	-	0	-	0.00%
2019-08-09	0.620	0.600	0.750	-	-	0	0	-	0.445	0.430	0.538	-	-	0	-	0.00%
2019-08-08	0.620	0.620	0.740	0.610	0.610	80,000	48,800	0.6100	0.445	0.445	0.531	0.437	0.437	111,569	0.4374	0.00%
2019-08-07	0.620	0.600	0.740	-	-	0	0	-	0.445	0.430	0.531	-	-	0	-	0.00%
2019-08-06	0.620	0.600	0.620	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	0.00%
2019-08-05	0.620	0.620	0.700	0.610	0.620	34,000	20,760	0.6106	0.445	0.445	0.502	0.437	0.445	47,417	0.4378	-3.12%
2019-08-02	0.640	0.610	0.730	-	-	0	0	-	0.459	0.437	0.523	-	-	0	-	0.00%
2019-08-01	0.640	0.610	0.730	-	-	0	0	-	0.459	0.437	0.523	-	-	0	-	0.00%
2019-07-31	0.640	0.630	0.740	-	-	0	0	-	0.459	0.452	0.531	-	-	0	-	0.00%
2019-07-30	0.640	0.630	0.700	-	-	0	0	-	0.459	0.452	0.502	-	-	0	-	0.00%
2019-07-29	0.640	0.620	0.700	0.640	0.640	90,000	57,600	0.6400	0.459	0.445	0.502	0.459	0.459	125,515	0.4589	0.00%
2019-07-26	0.640	0.630	0.700	-	-	0	0	-	0.459	0.452	0.502	-	-	0	-	0.00%
2019-07-25	0.640	0.630	0.700	-	-	0	0	-	0.459	0.452	0.502	-	-	0	-	0.00%
2019-07-24	0.640	0.620	0.710	-	-	0	0	-	0.459	0.445	0.509	-	-	0	-	0.00%
2019-07-23	0.640	0.620	0.740	-	-	0	0	-	0.459	0.445	0.531	-	-	0	-	0.00%
2019-07-22	0.640	0.630	0.650	0.630	0.650	218,000	140,380	0.6439	0.459	0.452	0.466	0.452	0.466	304,026	0.4617	-4.48%
2019-07-19	0.670	0.650	0.670	0.660	0.670	116,000	76,800	0.6621	0.480	0.466	0.480	0.473	0.480	161,776	0.4747	1.52%
2019-07-18	0.660	0.650	0.750	-	-	0	0	-	0.473	0.466	0.538	-	-	0	-	0.00%
2019-07-17	0.660	0.650	0.720	-	-	0	0	-	0.473	0.466	0.516	-	-	0	-	0.00%
2019-07-16	0.660	0.650	0.760	-	-	0	0	-	0.473	0.466	0.545	-	-	0	-	0.00%
2019-07-15	0.660	0.640	0.660	-	-	0	0	-	0.473	0.459	0.473	-	-	0	-	0.00%
2019-07-12	0.660	0.640	0.760	-	-	0	0	-	0.473	0.459	0.545	-	-	0	-	0.00%
2019-07-11	0.660	0.640	0.730	-	-	0	0	-	0.473	0.459	0.523	-	-	0	-	0.00%
2019-07-10	0.660	0.640	0.660	0.660	0.670	56,000	37,020	0.6611	0.473	0.459	0.473	0.473	0.480	78,099	0.4740	0.00%
2019-07-09	0.660	0.600	0.700	-	-	0	0	-	0.473	0.430	0.502	-	-	0	-	0.00%
2019-07-08	0.660	0.600	0.660	-	-	0	0	-	0.473	0.430	0.473	-	-	0	-	0.00%
2019-07-05	0.660	0.630	0.690	-	-	0	0	-	0.473	0.452	0.495	-	-	0	-	0.00%
2019-07-04	0.660	0.630	0.690	0.650	0.660	36,000	23,440	0.6511	0.473	0.452	0.495	0.466	0.473	50,206	0.4669	-1.49%
2019-07-03	0.670	0.620	0.670	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2019-07-02	0.670	0.660	0.670	0.660	0.670	30,000	20,000	0.6667	0.480	0.473	0.480	0.473	0.480	41,838	0.4780	1.52%
2019-06-28	0.660	0.650	0.720	-	-	0	0	-	0.473	0.466	0.516	-	-	0	-	0.00%
2019-06-27	0.660	0.660	0.710	0.650	0.650	20,000	13,000	0.6500	0.473	0.473	0.509	0.466	0.466	27,892	0.4661	0.00%
2019-06-26	0.660	0.650	0.700	-	-	0	0	-	0.473	0.466	0.502	-	-	0	-	0.00%
2019-06-25	0.660	0.660	0.710	0.650	0.650	20,000	13,000	0.6500	0.473	0.473	0.509	0.466	0.466	27,892	0.4661	0.00%
2019-06-24	0.660	0.650	0.730	-	-	0	0	-	0.473	0.466	0.523	-	-	0	-	0.00%
2019-06-21	0.660	0.660	0.750	0.650	0.660	42,000	27,700	0.6595	0.473	0.473	0.538	0.466	0.473	58,574	0.4729	0.00%
2019-06-20	0.660	0.650	0.750	-	-	0	0	-	0.473	0.466	0.538	-	-	0	-	0.00%
2019-06-19	0.660	0.650	0.730	-	-	0	0	-	0.473	0.466	0.523	-	-	0	-	0.00%
2019-06-18	0.660	0.660	0.750	0.650	0.650	10,000	6,500	0.6500	0.473	0.473	0.538	0.466	0.466	13,946	0.4661	-2.94%
2019-06-17	0.680	0.650	0.710	-	-	0	0	-	0.488	0.466	0.509	-	-	0	-	0.00%
2019-06-14	0.680	0.680	0.700	0.680	0.680	12,000	8,160	0.6800	0.488	0.488	0.502	0.488	0.488	16,735	0.4876	-2.86%
2019-06-13	0.700	0.680	0.720	-	-	0	0	-	0.502	0.488	0.516	-	-	0	-	0.00%
2019-06-12	0.700	0.680	0.700	-	-	0	0	-	0.502	0.488	0.502	-	-	0	-	0.00%
2019-06-11	0.700	0.680	0.700	-	-	0	0	-	0.502	0.488	0.502	-	-	0	-	0.00%
2019-06-10	0.700	0.640	0.730	-	-	0	0	-	0.502	0.459	0.523	-	-	0	-	0.00%
2019-06-06	0.700	0.640	0.700	-	-	0	0	-	0.502	0.459	0.502	-	-	0	-	-1.41%
2019-06-05	0.710	0.630	0.710	0.730	0.730	60,000	43,800	0.7300	0.509	0.452	0.509	0.523	0.523	83,677	0.5234	10.94%
2019-06-04	0.640	0.640	0.730	0.620	0.620	20,000	12,400	0.6200	0.459	0.459	0.523	0.445	0.445	27,892	0.4446	0.95%
2019-06-03	0.634	0.600	0.730	-	-	0	0	-	0.455	0.430	0.523	-	-	0	-	0.00%
2019-05-31	0.634	0.590	0.730	-	-	0	0	-	0.455	0.423	0.523	-	-	0	-	0.00%
2019-05-30	0.634	0.600	0.720	-	-	0	0	-	0.455	0.430	0.516	-	-	0	-	0.00%
2019-05-29	0.650	0.620	0.710	-	-	0	0	-	0.455	0.434	0.497	-	-	0	-	0.00%
2019-05-28	0.650	0.640	0.670	0.650	0.670	188,000	125,880	0.6696	0.455	0.448	0.469	0.455	0.469	268,805	0.4683	-5.80%
2019-05-27	0.690	0.670	0.740	-	-	0	0	-	0.483	0.469	0.518	-	-	0	-	0.00%
2019-05-24	0.690	0.670	0.700	-	-	0	0	-	0.483	0.469	0.490	-	-	0	-	0.00%
2019-05-23	0.690	0.670	0.730	-	-	0	0	-	0.483	0.469	0.511	-	-	0	-	0.00%
2019-05-22	0.690	0.670	0.720	-	-	0	0	-	0.483	0.469	0.504	-	-	0	-	0.00%
2019-05-21	0.690	0.650	0.730	0.660	0.690	8,000	5,400	0.6750	0.483	0.455	0.511	0.462	0.483	11,438	0.4721	4.55%
2019-05-20	0.660	0.660	0.730	0.660	0.660	20,000	13,200	0.6600	0.462	0.462	0.511	0.462	0.462	28,596	0.4616	-1.49%
2019-05-17	0.670	0.670	0.740	0.670	0.670	16,000	10,720	0.6700	0.469	0.469	0.518	0.469	0.469	22,877	0.4686	0.00%
2019-05-16	0.670	0.670	0.700	-	-	0	0	-	0.469	0.469	0.490	-	-	0	-	0.00%
2019-05-15	0.670	0.670	0.730	-	-	40,000	26,800	0.6700	0.469	0.469	0.511	-	-	57,192	0.4686	0.00%
2019-05-14	0.670	0.670	0.730	-	-	0	0	-	0.469	0.469	0.511	-	-	0	-	0.00%
2019-05-10	0.670	0.670	0.700	-	-	0	0	-	0.469	0.469	0.490	-	-	0	-	1.52%
2019-05-09	0.660	0.660	0.700	-	-	0	0	-	0.462	0.462	0.490	-	-	0	-	0.00%
2019-05-08	0.660	0.650	0.740	-	-	0	0	-	0.462	0.455	0.518	-	-	0	-	0.00%
2019-05-07	0.660	0.650	0.660	0.650	0.660	318,000	209,780	0.6597	0.462	0.455	0.462	0.455	0.462	454,680	0.4614	-1.49%
2019-05-06	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	0.469	0.469	0.483	0.469	0.469	28,596	0.4686	-2.90%
2019-05-03	0.690	0.640	0.690	-	-	50,000	34,000	0.6800	0.483	0.448	0.483	-	-	71,491	0.4756	-1.43%
2019-05-02	0.700	0.630	0.700	-	-	0	0	-	0.490	0.441	0.490	-	-	0	-	0.00%
2019-04-30	0.700	0.680	0.700	0.700	0.720	42,000	29,600	0.7048	0.490	0.476	0.490	0.490	0.504	60,052	0.4929	11.11%
2019-04-29	0.630	0.610	0.630	-	-	0	0	-	0.441	0.427	0.441	-	-	0	-	0.00%
2019-04-26	0.630	0.620	0.700	0.630	0.630	2,000	1,260	0.6300	0.441	0.434	0.490	0.441	0.441	2,860	0.4406	0.00%
2019-04-25	0.630	0.630	0.700	0.610	0.620	8,000	4,900	0.6125	0.441	0.441	0.490	0.427	0.434	11,438	0.4284	-1.56%
2019-04-24	0.640	0.640	0.700	-	-	0	0	-	0.448	0.448	0.490	-	-	0	-	0.00%
2019-04-23	0.640	0.640	0.660	0.610	0.610	2,000	1,220	0.6100	0.448	0.448	0.462	0.427	0.427	2,860	0.4266	6.67%
2019-04-18	0.600	0.600	0.610	0.600	0.600	10,000	6,000	0.6000	0.420	0.420	0.427	0.420	0.420	14,298	0.4196	-6.25%
2019-04-17	0.640	0.500	0.640	0.560	0.610	144,000	86,940	0.6038	0.448	0.350	0.448	0.392	0.427	205,893	0.4223	0.00%
2019-04-16	0.640	0.620	0.640	0.620	0.640	150,000	95,960	0.6397	0.448	0.434	0.448	0.434	0.448	214,472	0.4474	0.00%
2019-04-15	0.640	0.630	0.660	0.610	0.640	36,000	22,320	0.6200	0.448	0.441	0.462	0.427	0.448	51,473	0.4336	-3.03%
2019-04-12	0.660	0.600	0.740	-	-	0	0	-	0.462	0.420	0.518	-	-	0	-	0.00%
2019-04-11	0.660	0.600	0.660	0.660	0.690	64,000	42,640	0.6663	0.462	0.420	0.462	0.462	0.483	91,508	0.4660	-4.35%
2019-04-10	0.690	0.670	0.740	-	-	0	0	-	0.483	0.469	0.518	-	-	0	-	0.00%
2019-04-09	0.690	0.670	0.730	-	-	0	0	-	0.483	0.469	0.511	-	-	0	-	0.00%
2019-04-08	0.690	0.670	0.690	-	-	0	0	-	0.483	0.469	0.483	-	-	0	-	0.00%
2019-04-04	0.690	0.670	0.740	-	-	0	0	-	0.483	0.469	0.518	-	-	0	-	0.00%
2019-04-03	0.690	0.680	0.740	-	-	0	0	-	0.483	0.476	0.518	-	-	0	-	0.00%
2019-04-02	0.690	0.690	0.740	-	-	0	0	-	0.483	0.483	0.518	-	-	0	-	0.00%
2019-04-01	0.690	0.670	0.700	0.690	0.690	200,000	138,000	0.6900	0.483	0.469	0.490	0.483	0.483	285,962	0.4826	-1.43%
2019-03-29	0.700	0.670	0.700	-	-	0	0	-	0.490	0.469	0.490	-	-	0	-	0.00%
2019-03-28	0.700	0.700	0.740	0.680	0.680	2,000	1,360	0.6800	0.490	0.490	0.518	0.476	0.476	2,860	0.4756	-5.41%
2019-03-27	0.740	0.660	0.740	-	-	0	0	-	0.518	0.462	0.518	-	-	0	-	0.00%
2019-03-26	0.740	0.670	0.740	-	-	0	0	-	0.518	0.469	0.518	-	-	0	-	0.00%
2019-03-25	0.740	0.670	0.740	0.740	0.740	6,000	4,440	0.7400	0.518	0.469	0.518	0.518	0.518	8,579	0.5176	0.00%
2019-03-22	0.740	0.660	0.750	-	-	0	0	-	0.518	0.462	0.525	-	-	0	-	0.00%
2019-03-21	0.740	0.660	0.740	-	-	0	0	-	0.518	0.462	0.518	-	-	0	-	0.00%
2019-03-20	0.740	0.660	0.750	-	-	0	0	-	0.518	0.462	0.525	-	-	0	-	0.00%
2019-03-19	0.740	0.680	0.750	-	-	0	0	-	0.518	0.476	0.525	-	-	0	-	0.00%
2019-03-18	0.740	0.690	0.750	-	-	0	0	-	0.518	0.483	0.525	-	-	0	-	0.00%
2019-03-15	0.740	0.700	0.750	-	-	0	0	-	0.518	0.490	0.525	-	-	0	-	0.00%
2019-03-14	0.740	0.700	0.740	0.740	0.740	6,000	4,440	0.7400	0.518	0.490	0.518	0.518	0.518	8,579	0.5176	0.00%
2019-03-13	0.740	0.700	0.740	0.740	0.740	8,000	5,920	0.7400	0.518	0.490	0.518	0.518	0.518	11,438	0.5176	7.25%
2019-03-12	0.690	0.690	0.740	-	-	0	0	-	0.483	0.483	0.518	-	-	0	-	0.00%
2019-03-11	0.690	0.690	0.750	-	-	0	0	-	0.483	0.483	0.525	-	-	0	-	1.47%
2019-03-08	0.680	0.670	0.690	0.680	0.710	498,000	344,280	0.6913	0.476	0.469	0.483	0.476	0.497	712,046	0.4835	-2.86%
2019-03-07	0.700	0.700	0.770	-	-	0	0	-	0.490	0.490	0.539	-	-	0	-	1.45%
2019-03-06	0.690	0.690	0.700	0.680	0.740	210,000	146,920	0.6996	0.483	0.483	0.490	0.476	0.518	300,260	0.4893	0.00%
2019-03-05	0.690	0.690	0.740	-	-	0	0	-	0.483	0.483	0.518	-	-	0	-	1.47%
2019-03-04	0.680	0.680	0.700	0.680	0.720	74,000	50,460	0.6819	0.476	0.476	0.490	0.476	0.504	105,806	0.4769	-2.86%
2019-03-01	0.700	0.680	0.700	0.680	0.740	24,000	16,500	0.6875	0.490	0.476	0.490	0.476	0.518	34,315	0.4808	0.00%
2019-02-28	0.700	0.680	0.710	0.680	0.700	110,000	76,800	0.6982	0.490	0.476	0.497	0.476	0.490	157,279	0.4883	2.94%
2019-02-27	0.680	0.680	0.720	0.670	0.700	410,000	276,840	0.6752	0.476	0.476	0.504	0.469	0.490	586,223	0.4722	1.49%
2019-02-26	0.670	0.670	0.680	0.670	0.710	348,000	235,320	0.6762	0.469	0.469	0.476	0.469	0.497	497,575	0.4729	1.52%
2019-02-25	0.660	0.640	0.660	0.630	0.660	40,000	25,840	0.6460	0.462	0.448	0.462	0.441	0.462	57,192	0.4518	-5.71%
2019-02-22	0.700	0.640	0.730	0.620	0.700	64,000	40,740	0.6366	0.490	0.448	0.511	0.434	0.490	91,508	0.4452	2.94%
2019-02-21	0.680	0.600	0.730	-	-	0	0	-	0.476	0.420	0.511	-	-	0	-	0.00%
2019-02-20	0.680	0.610	0.720	-	-	0	0	-	0.476	0.427	0.504	-	-	0	-	0.00%
2019-02-19	0.680	0.610	0.680	-	-	0	0	-	0.476	0.427	0.476	-	-	0	-	0.00%
2019-02-18	0.680	0.610	0.730	-	-	0	0	-	0.476	0.427	0.511	-	-	0	-	0.00%
2019-02-15	0.680	0.660	0.690	0.600	0.680	34,000	22,300	0.6559	0.476	0.462	0.483	0.420	0.476	48,614	0.4587	6.25%
2019-02-14	0.640	0.640	0.650	-	-	0	0	-	0.448	0.448	0.455	-	-	0	-	0.00%
2019-02-13	0.640	0.640	0.650	0.640	0.640	72,000	46,080	0.6400	0.448	0.448	0.455	0.448	0.448	102,946	0.4476	0.00%
2019-02-12	0.640	0.590	0.640	-	-	0	0	-	0.448	0.413	0.448	-	-	0	-	0.00%
2019-02-11	0.640	0.590	0.640	-	-	0	0	-	0.448	0.413	0.448	-	-	0	-	0.00%
2019-02-08	0.640	0.570	0.650	-	-	0	0	-	0.448	0.399	0.455	-	-	0	-	0.00%
2019-02-04	0.640	0.570	0.650	-	-	0	0	-	0.448	0.399	0.455	-	-	0	-	0.00%
2019-02-01	0.640	0.570	0.650	-	-	0	0	-	0.448	0.399	0.455	-	-	0	-	0.00%
2019-01-31	0.640	0.570	0.660	-	-	0	0	-	0.448	0.399	0.462	-	-	0	-	0.00%
2019-01-30	0.640	0.580	0.650	0.560	0.640	14,000	8,100	0.5786	0.448	0.406	0.455	0.392	0.448	20,017	0.4046	3.23%
2019-01-29	0.620	0.560	0.650	-	-	0	0	-	0.434	0.392	0.455	-	-	0	-	0.00%
2019-01-28	0.620	0.570	0.620	0.570	0.620	14,000	8,240	0.5886	0.434	0.399	0.434	0.399	0.434	20,017	0.4116	3.33%
2019-01-25	0.600	0.600	0.640	0.590	0.590	76,000	44,840	0.5900	0.420	0.420	0.448	0.413	0.413	108,666	0.4126	1.69%
2019-01-24	0.590	0.580	0.600	0.590	0.640	172,000	102,120	0.5937	0.413	0.406	0.420	0.413	0.448	245,928	0.4152	-1.67%
2019-01-23	0.600	0.600	0.680	0.570	0.580	70,000	40,300	0.5757	0.420	0.420	0.476	0.399	0.406	100,087	0.4027	-1.64%
2019-01-22	0.610	0.570	0.700	-	-	0	0	-	0.427	0.399	0.490	-	-	0	-	0.00%
2019-01-21	0.610	0.570	0.700	-	-	0	0	-	0.427	0.399	0.490	-	-	0	-	0.00%
2019-01-18	0.610	0.590	0.690	-	-	0	0	-	0.427	0.413	0.483	-	-	0	-	0.00%
2019-01-17	0.610	0.610	0.650	0.600	0.650	52,000	31,620	0.6081	0.427	0.427	0.455	0.420	0.455	74,350	0.4253	1.67%
2019-01-16	0.600	0.600	0.650	-	-	0	0	-	0.420	0.420	0.455	-	-	0	-	0.00%
2019-01-15	0.600	0.590	0.600	-	-	0	0	-	0.420	0.413	0.420	-	-	0	-	-6.25%
2019-01-14	0.640	0.560	0.650	0.590	0.640	24,000	14,260	0.5942	0.448	0.392	0.455	0.413	0.448	34,315	0.4156	8.47%
2019-01-11	0.590	0.570	0.590	0.560	0.610	14,000	8,000	0.5714	0.413	0.399	0.413	0.392	0.427	20,017	0.3997	0.00%
2019-01-10	0.590	0.550	0.590	0.550	0.600	106,000	58,400	0.5509	0.413	0.385	0.413	0.385	0.420	151,560	0.3853	1.72%
2019-01-09	0.580	0.580	0.640	0.560	0.570	54,000	30,540	0.5656	0.406	0.406	0.448	0.392	0.399	77,210	0.3955	1.75%
2019-01-08	0.570	0.550	0.620	-	-	0	0	-	0.399	0.385	0.434	-	-	0	-	0.00%
2019-01-07	0.570	0.550	0.570	0.560	0.570	314,000	176,820	0.5631	0.399	0.385	0.399	0.392	0.399	448,961	0.3938	1.79%
2019-01-04	0.560	0.530	0.570	0.560	0.580	148,000	84,360	0.5700	0.392	0.371	0.399	0.392	0.406	211,612	0.3987	-1.75%
2019-01-03	0.570	0.540	0.630	-	-	0	0	-	0.399	0.378	0.441	-	-	0	-	0.00%
2019-01-02	0.570	0.495	0.570	-	-	0	0	-	0.399	0.346	0.399	-	-	0	-	0.00%
2018-12-31	0.570	0.485	0.570	-	-	0	0	-	0.399	0.339	0.399	-	-	0	-	0.00%
2018-12-28	0.570	0.540	0.570	0.550	0.600	174,000	102,060	0.5866	0.399	0.378	0.399	0.385	0.420	248,787	0.4102	0.00%
2018-12-27	0.570	0.570	0.630	0.540	0.570	50,000	27,780	0.5556	0.399	0.399	0.441	0.378	0.399	71,491	0.3886	9.62%
2018-12-24	0.520	0.470	0.680	-	-	0	0	-	0.364	0.329	0.476	-	-	0	-	0.00%
2018-12-21	0.520	0.485	0.550	0.520	0.550	110,000	60,160	0.5469	0.364	0.339	0.385	0.364	0.385	157,279	0.3825	-5.45%
2018-12-20	0.550	0.550	0.570	-	-	0	0	-	0.385	0.385	0.399	-	-	0	-	1.85%
2018-12-19	0.540	0.485	0.570	-	-	0	0	-	0.378	0.339	0.399	-	-	0	-	0.00%
2018-12-18	0.540	0.540	0.560	-	-	0	0	-	0.378	0.378	0.392	-	-	0	-	0.00%
2018-12-17	0.540	0.540	0.570	-	-	0	0	-	0.378	0.378	0.399	-	-	0	-	1.89%
2018-12-14	0.530	0.530	0.570	-	-	0	0	-	0.371	0.371	0.399	-	-	0	-	0.00%
2018-12-13	0.530	0.520	0.570	-	-	0	0	-	0.371	0.364	0.399	-	-	0	-	0.00%
2018-12-12	0.530	0.520	0.560	-	-	0	0	-	0.371	0.364	0.392	-	-	0	-	0.00%
2018-12-11	0.530	0.485	0.570	-	-	0	0	-	0.371	0.339	0.399	-	-	0	-	0.00%
2018-12-10	0.530	0.530	0.570	-	-	0	0	-	0.371	0.371	0.399	-	-	0	-	1.92%
2018-12-07	0.520	0.520	0.570	0.520	0.520	14,000	7,280	0.5200	0.364	0.364	0.399	0.364	0.364	20,017	0.3637	0.00%
2018-12-06	0.520	0.520	0.570	-	-	0	0	-	0.364	0.364	0.399	-	-	0	-	0.00%
2018-12-05	0.520	0.495	0.570	-	-	0	0	-	0.364	0.346	0.399	-	-	0	-	0.00%
2018-12-04	0.520	0.520	0.570	0.490	0.490	16,000	7,840	0.4900	0.364	0.364	0.399	0.343	0.343	22,877	0.3427	-1.89%
2018-12-03	0.530	0.485	0.620	-	-	0	0	-	0.371	0.339	0.434	-	-	0	-	0.00%
2018-11-30	0.530	0.500	0.570	-	-	0	0	-	0.371	0.350	0.399	-	-	0	-	0.00%
2018-11-29	0.530	0.485	0.570	-	-	0	0	-	0.371	0.339	0.399	-	-	0	-	0.00%
2018-11-28	0.530	0.490	0.530	0.530	0.530	10,000	5,300	0.5300	0.371	0.343	0.371	0.371	0.371	14,298	0.3707	0.00%
2018-11-27	0.530	0.500	0.570	-	-	0	0	-	0.371	0.350	0.399	-	-	0	-	0.00%
2018-11-26	0.530	0.530	0.570	0.500	0.520	14,000	7,040	0.5029	0.371	0.371	0.399	0.350	0.364	20,017	0.3517	-3.64%
2018-11-23	0.550	0.500	0.550	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-5.17%
2018-11-22	0.580	0.520	0.580	0.580	0.590	32,000	18,680	0.5838	0.406	0.364	0.406	0.406	0.413	45,754	0.4083	11.54%
2018-11-21	0.520	0.485	0.580	-	-	0	0	-	0.364	0.339	0.406	-	-	0	-	0.00%
2018-11-20	0.520	0.520	0.580	0.500	0.600	72,000	41,180	0.5719	0.364	0.364	0.406	0.350	0.420	102,946	0.4000	-5.45%
2018-11-19	0.550	0.485	0.590	-	-	0	0	-	0.385	0.339	0.413	-	-	0	-	0.00%
2018-11-16	0.550	0.475	0.550	-	-	0	0	-	0.385	0.332	0.385	-	-	0	-	0.00%
2018-11-15	0.550	0.480	0.550	-	-	0	0	-	0.385	0.336	0.385	-	-	0	-	0.00%
2018-11-14	0.550	0.475	0.600	-	-	0	0	-	0.385	0.332	0.420	-	-	0	-	0.00%
2018-11-13	0.550	0.480	0.550	-	-	0	0	-	0.385	0.336	0.385	-	-	0	-	0.00%
2018-11-12	0.550	0.495	0.550	0.530	0.550	30,000	16,260	0.5420	0.385	0.346	0.385	0.371	0.385	42,894	0.3791	-1.79%
2018-11-09	0.560	0.495	0.560	-	-	0	0	-	0.392	0.346	0.392	-	-	0	-	-1.75%
2018-11-08	0.570	0.570	0.590	-	-	0	0	-	0.399	0.399	0.413	-	-	0	-	1.79%
2018-11-07	0.560	0.560	0.620	0.560	0.560	50,000	28,000	0.5600	0.392	0.392	0.434	0.392	0.392	71,491	0.3917	1.82%
2018-11-06	0.550	0.500	0.550	0.560	0.560	50,000	28,000	0.5600	0.385	0.350	0.385	0.392	0.392	71,491	0.3917	-1.79%
2018-11-05	0.560	0.560	0.630	0.560	0.560	2,000	1,120	0.5600	0.392	0.392	0.441	0.392	0.392	2,860	0.3917	5.66%
2018-11-02	0.530	0.530	0.560	0.465	0.520	72,000	35,230	0.4893	0.371	0.371	0.392	0.325	0.364	102,946	0.3422	1.92%
2018-11-01	0.520	0.470	0.560	-	-	0	0	-	0.364	0.329	0.392	-	-	0	-	0.00%
2018-10-31	0.520	0.465	0.550	-	-	0	0	-	0.364	0.325	0.385	-	-	0	-	0.00%
2018-10-30	0.520	0.465	0.550	-	-	0	0	-	0.364	0.325	0.385	-	-	0	-	0.00%
2018-10-29	0.520	0.465	0.520	-	-	0	0	-	0.364	0.325	0.364	-	-	0	-	0.00%
2018-10-26	0.520	0.465	0.520	-	-	0	0	-	0.364	0.325	0.364	-	-	0	-	0.00%
2018-10-25	0.520	0.500	0.550	0.465	0.520	24,000	11,380	0.4742	0.364	0.350	0.385	0.325	0.364	34,315	0.3316	0.00%
2018-10-24	0.520	0.485	0.520	-	-	0	0	-	0.364	0.339	0.364	-	-	0	-	0.00%
2018-10-23	0.520	0.500	0.520	-	-	0	0	-	0.364	0.350	0.364	-	-	0	-	0.00%
2018-10-22	0.520	0.485	0.570	-	-	0	0	-	0.364	0.339	0.399	-	-	0	-	0.00%
2018-10-19	0.520	0.520	0.560	0.510	0.520	12,000	6,160	0.5133	0.364	0.364	0.392	0.357	0.364	17,158	0.3590	0.00%
2018-10-18	0.520	0.520	0.540	0.510	0.510	138,000	70,380	0.5100	0.364	0.364	0.378	0.357	0.357	197,314	0.3567	-3.70%
2018-10-16	0.540	0.540	0.560	0.510	0.560	434,000	235,920	0.5436	0.378	0.378	0.392	0.357	0.392	620,538	0.3802	-1.82%
2018-10-15	0.550	0.520	0.550	0.560	0.560	126,000	70,560	0.5600	0.385	0.364	0.385	0.392	0.392	180,156	0.3917	0.00%
2018-10-12	0.550	0.550	0.600	0.550	0.550	2,000	1,100	0.5500	0.385	0.385	0.420	0.385	0.385	2,860	0.3847	3.77%
2018-10-11	0.530	0.530	0.560	0.500	0.560	142,000	76,400	0.5380	0.371	0.371	0.392	0.350	0.392	203,033	0.3763	-5.36%
2018-10-10	0.560	0.520	0.600	-	-	0	0	-	0.392	0.364	0.420	-	-	0	-	0.00%
2018-10-09	0.560	0.560	0.600	-	-	0	0	-	0.392	0.392	0.420	-	-	0	-	0.00%
2018-10-08	0.560	0.530	0.600	-	-	0	0	-	0.392	0.371	0.420	-	-	0	-	0.00%
2018-10-05	0.560	0.540	0.600	-	-	0	0	-	0.392	0.378	0.420	-	-	0	-	0.00%
2018-10-04	0.560	0.550	0.630	0.530	0.680	66,000	39,080	0.5921	0.392	0.385	0.441	0.371	0.476	94,368	0.4141	0.00%
2018-10-03	0.560	0.530	0.600	-	-	0	0	-	0.392	0.371	0.420	-	-	0	-	0.00%
2018-10-02	0.560	0.540	0.600	-	-	0	0	-	0.392	0.378	0.420	-	-	0	-	0.00%
2018-09-28	0.560	0.560	0.600	0.560	0.560	2,000	1,120	0.5600	0.392	0.392	0.420	0.392	0.392	2,860	0.3917	0.00%
2018-09-27	0.560	0.560	0.590	0.540	0.550	148,000	81,080	0.5478	0.392	0.392	0.413	0.378	0.385	211,612	0.3832	1.82%
2018-09-26	0.550	0.530	0.590	-	-	0	0	-	0.385	0.371	0.413	-	-	0	-	0.00%
2018-09-24	0.550	0.530	0.550	-	-	0	0	-	0.385	0.371	0.385	-	-	0	-	-1.79%
2018-09-21	0.560	0.530	0.560	-	-	0	0	-	0.392	0.371	0.392	-	-	0	-	0.00%
2018-09-20	0.560	0.560	0.580	0.540	0.550	32,000	17,500	0.5469	0.392	0.392	0.406	0.378	0.385	45,754	0.3825	1.82%
2018-09-19	0.550	0.530	0.590	-	-	0	0	-	0.385	0.371	0.413	-	-	0	-	0.00%
2018-09-18	0.550	0.550	0.580	-	-	0	0	-	0.385	0.385	0.406	-	-	0	-	1.85%
2018-09-17	0.540	0.540	0.580	0.510	0.540	126,000	66,580	0.5284	0.378	0.378	0.406	0.357	0.378	180,156	0.3696	-3.57%
2018-09-14	0.560	0.540	0.590	-	-	0	0	-	0.392	0.378	0.413	-	-	0	-	0.00%
2018-09-13	0.560	0.560	0.590	-	-	0	0	-	0.392	0.392	0.413	-	-	0	-	0.00%
2018-09-12	0.560	0.570	0.580	0.550	0.580	114,000	65,720	0.5765	0.392	0.399	0.406	0.385	0.406	162,999	0.4032	-5.08%
2018-09-11	0.590	0.540	0.590	0.540	0.550	40,000	21,640	0.5410	0.413	0.378	0.413	0.378	0.385	57,192	0.3784	-1.67%
2018-09-10	0.600	0.600	0.660	0.590	0.600	86,000	51,540	0.5993	0.420	0.420	0.462	0.413	0.420	122,964	0.4191	1.69%
2018-09-07	0.590	0.590	0.620	0.560	0.590	58,000	33,500	0.5776	0.413	0.413	0.434	0.392	0.413	82,929	0.4040	-1.67%
2018-09-06	0.600	0.590	0.600	-	-	0	0	-	0.420	0.413	0.420	-	-	0	-	0.00%
2018-09-05	0.600	0.600	0.610	0.590	0.600	192,000	114,300	0.5953	0.420	0.420	0.427	0.413	0.420	274,524	0.4164	1.69%
2018-09-04	0.590	0.590	0.660	0.570	0.590	86,000	49,120	0.5712	0.413	0.413	0.462	0.399	0.413	122,964	0.3995	1.72%
2018-09-03	0.580	0.580	0.630	-	-	0	0	-	0.406	0.406	0.441	-	-	0	-	0.00%
2018-08-31	0.580	0.540	0.700	-	-	0	0	-	0.406	0.378	0.490	-	-	0	-	0.00%
2018-08-30	0.580	0.580	0.650	0.540	0.540	2,000	1,080	0.5400	0.406	0.406	0.455	0.378	0.378	2,860	0.3777	-1.69%
2018-08-29	0.590	0.590	0.650	-	-	0	0	-	0.413	0.413	0.455	-	-	0	-	0.00%
2018-08-28	0.590	0.590	0.610	0.580	0.590	248,000	145,860	0.5881	0.413	0.413	0.427	0.406	0.413	354,593	0.4113	1.72%
2018-08-27	0.580	0.580	0.590	-	-	0	0	-	0.406	0.406	0.413	-	-	0	-	1.75%
2018-08-24	0.570	0.530	0.570	0.580	0.580	50,000	29,000	0.5800	0.399	0.371	0.399	0.406	0.406	71,491	0.4056	0.00%
2018-08-23	0.570	0.530	0.570	-	-	0	0	-	0.399	0.371	0.399	-	-	0	-	0.00%
2018-08-22	0.570	0.550	0.580	0.520	0.570	460,000	243,960	0.5303	0.399	0.385	0.406	0.364	0.399	657,713	0.3709	0.00%
2018-08-21	0.570	0.530	0.590	-	-	0	0	-	0.399	0.371	0.413	-	-	0	-	0.00%
2018-08-20	0.570	0.530	0.590	-	-	0	0	-	0.399	0.371	0.413	-	-	0	-	0.00%
2018-08-17	0.570	0.530	0.590	-	-	0	0	-	0.399	0.371	0.413	-	-	0	-	0.00%
2018-08-16	0.570	0.540	0.570	-	-	0	0	-	0.399	0.378	0.399	-	-	0	-	-3.39%
2018-08-15	0.590	0.540	0.590	-	-	0	0	-	0.413	0.378	0.413	-	-	0	-	0.00%
2018-08-14	0.590	0.550	0.640	-	-	0	0	-	0.413	0.385	0.448	-	-	0	-	0.00%
2018-08-13	0.590	0.560	0.640	-	-	0	0	-	0.413	0.392	0.448	-	-	0	-	0.00%
2018-08-10	0.590	0.590	0.630	-	-	0	0	-	0.413	0.413	0.441	-	-	0	-	0.00%
2018-08-09	0.590	0.560	0.640	-	-	0	0	-	0.413	0.392	0.448	-	-	0	-	0.00%
2018-08-08	0.590	0.560	0.630	-	-	0	0	-	0.413	0.392	0.441	-	-	0	-	0.00%
2018-08-07	0.590	0.560	0.630	-	-	0	0	-	0.413	0.392	0.441	-	-	0	-	0.00%
2018-08-06	0.590	0.560	0.620	-	-	0	0	-	0.413	0.392	0.434	-	-	0	-	0.00%
2018-08-03	0.590	0.560	0.630	-	-	0	0	-	0.413	0.392	0.441	-	-	0	-	0.00%
2018-08-02	0.590	0.560	0.650	-	-	0	0	-	0.413	0.392	0.455	-	-	0	-	0.00%
2018-08-01	0.590	0.570	0.650	-	-	0	0	-	0.413	0.399	0.455	-	-	0	-	0.00%
2018-07-31	0.590	0.570	0.590	0.610	0.610	46,000	27,900	0.6065	0.413	0.399	0.413	0.427	0.427	65,771	0.4242	-1.67%
2018-07-30	0.600	0.600	0.610	0.560	0.560	2,000	1,120	0.5600	0.420	0.420	0.427	0.392	0.392	2,860	0.3917	-1.64%
2018-07-27	0.610	0.580	0.620	-	-	0	0	-	0.427	0.406	0.434	-	-	0	-	0.00%
2018-07-26	0.610	0.560	0.610	-	-	0	0	-	0.427	0.392	0.427	-	-	0	-	0.00%
2018-07-25	0.610	0.590	0.630	-	-	0	0	-	0.427	0.413	0.441	-	-	0	-	0.00%
2018-07-24	0.610	0.570	0.610	-	-	0	0	-	0.427	0.399	0.427	-	-	0	-	0.00%
2018-07-23	0.610	0.600	0.610	0.620	0.620	52,000	32,240	0.6200	0.427	0.420	0.427	0.434	0.434	74,350	0.4336	0.00%
2018-07-20	0.610	0.610	0.630	-	-	0	0	-	0.427	0.427	0.441	-	-	0	-	1.67%
2018-07-19	0.600	0.580	0.630	-	-	0	0	-	0.420	0.406	0.441	-	-	0	-	0.00%
2018-07-18	0.600	0.600	0.610	0.600	0.600	12,000	7,200	0.6000	0.420	0.420	0.427	0.420	0.420	17,158	0.4196	1.69%
2018-07-17	0.590	0.580	0.620	0.570	0.590	36,000	20,740	0.5761	0.413	0.406	0.434	0.399	0.413	51,473	0.4029	-3.28%
2018-07-16	0.610	0.580	0.610	-	-	0	0	-	0.427	0.406	0.427	-	-	0	-	0.00%
2018-07-13	0.610	0.580	0.660	-	-	0	0	-	0.427	0.406	0.462	-	-	0	-	0.00%
2018-07-12	0.610	0.610	0.640	0.600	0.610	16,000	9,660	0.6038	0.427	0.427	0.448	0.420	0.427	22,877	0.4223	-1.61%
2018-07-11	0.620	0.620	0.710	0.610	0.610	92,000	56,120	0.6100	0.434	0.434	0.497	0.427	0.427	131,543	0.4266	-1.59%
2018-07-10	0.630	0.630	0.690	0.610	0.630	60,000	36,900	0.6150	0.441	0.441	0.483	0.427	0.441	85,789	0.4301	0.00%
2018-07-09	0.630	0.610	0.700	-	-	0	0	-	0.441	0.427	0.490	-	-	0	-	0.00%
2018-07-06	0.630	0.630	0.650	0.620	0.630	22,000	13,840	0.6291	0.441	0.441	0.455	0.434	0.441	31,456	0.4400	1.61%
2018-07-05	0.620	0.620	0.630	0.600	0.630	110,000	67,500	0.6136	0.434	0.434	0.441	0.420	0.441	157,279	0.4292	-1.59%
2018-07-04	0.630	0.610	0.660	-	-	0	0	-	0.441	0.427	0.462	-	-	0	-	0.00%
2018-07-03	0.630	0.640	0.650	0.600	0.650	140,000	86,560	0.6183	0.441	0.448	0.455	0.420	0.455	200,174	0.4324	-1.56%
2018-06-29	0.640	0.630	0.640	0.640	0.650	16,000	10,280	0.6425	0.448	0.441	0.448	0.448	0.455	22,877	0.4494	1.59%
2018-06-28	0.630	0.630	0.650	0.620	0.620	2,000	1,240	0.6200	0.441	0.441	0.455	0.434	0.434	2,860	0.4336	0.00%
2018-06-27	0.630	0.640	0.660	0.600	0.600	50,000	30,000	0.6000	0.441	0.448	0.462	0.420	0.420	71,491	0.4196	-4.55%
2018-06-26	0.660	0.630	0.660	-	-	0	0	-	0.462	0.441	0.462	-	-	0	-	0.00%
2018-06-25	0.660	0.640	0.660	0.650	0.660	34,000	22,260	0.6547	0.462	0.448	0.462	0.455	0.462	48,614	0.4579	3.13%
2018-06-22	0.640	0.610	0.660	-	-	0	0	-	0.448	0.427	0.462	-	-	0	-	0.00%
2018-06-21	0.640	0.640	0.660	0.620	0.620	12,000	7,440	0.6200	0.448	0.448	0.462	0.434	0.434	17,158	0.4336	0.00%
2018-06-20	0.640	0.640	0.690	0.610	0.630	58,000	36,380	0.6272	0.448	0.448	0.483	0.427	0.441	82,929	0.4387	1.59%
2018-06-19	0.630	0.610	0.630	0.620	0.630	102,000	63,760	0.6251	0.441	0.427	0.441	0.434	0.441	145,841	0.4372	-4.55%
2018-06-15	0.660	0.640	0.700	-	-	0	0	-	0.462	0.448	0.490	-	-	0	-	0.00%
2018-06-14	0.660	0.640	0.700	-	-	0	0	-	0.462	0.448	0.490	-	-	0	-	0.00%
2018-06-13	0.660	0.660	0.680	0.650	0.660	36,000	23,660	0.6572	0.462	0.462	0.476	0.455	0.462	51,473	0.4597	0.00%
2018-06-12	0.660	0.640	0.730	-	-	0	0	-	0.462	0.448	0.511	-	-	0	-	0.00%
2018-06-11	0.660	0.640	0.730	-	-	0	0	-	0.462	0.448	0.511	-	-	0	-	0.00%
2018-06-08	0.660	0.640	0.670	-	-	0	0	-	0.462	0.448	0.469	-	-	0	-	0.00%
2018-06-07	0.660	0.660	0.730	0.650	0.660	54,000	35,420	0.6559	0.462	0.462	0.511	0.455	0.462	77,210	0.4587	0.00%
2018-06-06	0.660	0.660	0.730	0.650	0.650	4,000	2,600	0.6500	0.462	0.462	0.511	0.455	0.455	5,719	0.4546	0.00%
2018-06-05	0.660	0.620	0.690	-	-	0	0	-	0.462	0.434	0.483	-	-	0	-	0.00%
2018-06-04	0.660	0.640	0.730	-	-	0	0	-	0.462	0.448	0.511	-	-	0	-	0.00%
2018-06-01	0.660	0.630	0.730	-	-	0	0	-	0.462	0.441	0.511	-	-	0	-	0.00%
2018-05-31	0.660	0.660	0.710	0.630	0.650	40,000	25,560	0.6390	0.462	0.462	0.497	0.441	0.455	57,192	0.4469	1.54%
2018-05-30	0.650	0.650	0.710	0.630	0.630	2,000	1,260	0.6300	0.455	0.455	0.497	0.441	0.441	2,860	0.4406	-0.76%
2018-05-29	0.670	0.670	0.680	0.670	0.680	136,000	91,220	0.6707	0.458	0.458	0.465	0.458	0.465	198,908	0.4586	6.35%
2018-05-28	0.630	0.630	0.690	0.630	0.660	88,000	57,540	0.6539	0.431	0.431	0.472	0.431	0.451	128,705	0.4471	-3.08%
2018-05-25	0.650	0.640	0.670	0.620	0.650	74,000	46,460	0.6278	0.444	0.438	0.458	0.424	0.444	108,229	0.4293	0.00%
2018-05-24	0.650	0.650	0.670	0.630	0.640	104,000	65,540	0.6302	0.444	0.444	0.458	0.431	0.438	152,106	0.4309	1.56%
2018-05-23	0.640	0.630	0.640	0.660	0.660	60,000	39,600	0.6600	0.438	0.431	0.438	0.451	0.451	87,753	0.4513	-3.03%
2018-05-21	0.660	0.630	0.660	-	-	0	0	-	0.451	0.431	0.451	-	-	0	-	0.00%
2018-05-18	0.660	0.640	0.670	-	-	0	0	-	0.451	0.438	0.458	-	-	0	-	0.00%
2018-05-17	0.660	0.660	0.670	0.640	0.690	40,000	26,600	0.6650	0.451	0.451	0.458	0.438	0.472	58,502	0.4547	0.00%
2018-05-16	0.660	0.640	0.680	-	-	0	0	-	0.451	0.438	0.465	-	-	0	-	0.00%
2018-05-15	0.660	0.640	0.680	-	-	0	0	-	0.451	0.438	0.465	-	-	0	-	0.00%
2018-05-14	0.660	0.650	0.670	0.640	0.660	42,000	27,120	0.6457	0.451	0.444	0.458	0.438	0.451	61,427	0.4415	0.00%
2018-05-11	0.660	0.640	0.670	-	-	0	0	-	0.451	0.438	0.458	-	-	0	-	0.00%
2018-05-10	0.660	0.660	0.670	0.640	0.660	32,000	20,660	0.6456	0.451	0.451	0.458	0.438	0.451	46,802	0.4414	0.00%
2018-05-09	0.660	0.640	0.660	-	-	0	0	-	0.451	0.438	0.451	-	-	0	-	0.00%
2018-05-08	0.660	0.640	0.670	-	-	0	0	-	0.451	0.438	0.458	-	-	0	-	0.00%
2018-05-07	0.660	0.650	0.670	-	-	0	0	-	0.451	0.444	0.458	-	-	0	-	0.00%
2018-05-04	0.660	0.640	0.660	-	-	0	0	-	0.451	0.438	0.451	-	-	0	-	0.00%
2018-05-03	0.660	0.640	0.660	0.660	0.660	2,000	1,320	0.6600	0.451	0.438	0.451	0.451	0.451	2,925	0.4513	0.00%
2018-05-02	0.660	0.640	0.680	-	-	0	0	-	0.451	0.438	0.465	-	-	0	-	0.00%
2018-04-30	0.660	0.650	0.660	0.630	0.660	40,000	25,980	0.6495	0.451	0.444	0.451	0.431	0.451	58,502	0.4441	1.54%
2018-04-27	0.650	0.620	0.660	-	-	0	0	-	0.444	0.424	0.451	-	-	0	-	0.00%
2018-04-26	0.650	0.620	0.670	-	-	0	0	-	0.444	0.424	0.458	-	-	0	-	0.00%
2018-04-25	0.650	0.630	0.670	-	-	0	0	-	0.444	0.431	0.458	-	-	0	-	0.00%
2018-04-24	0.650	0.640	0.650	-	-	0	0	-	0.444	0.438	0.444	-	-	0	-	0.00%
2018-04-23	0.650	0.650	0.670	0.650	0.650	132,000	85,800	0.6500	0.444	0.444	0.458	0.444	0.444	193,057	0.4444	0.00%
2018-04-20	0.650	0.630	0.660	-	-	0	0	-	0.444	0.431	0.451	-	-	0	-	0.00%
2018-04-19	0.650	0.640	0.650	0.640	0.650	226,000	146,280	0.6473	0.444	0.438	0.444	0.438	0.444	330,538	0.4426	-1.52%
2018-04-18	0.660	0.660	0.680	0.650	0.650	2,000	1,300	0.6500	0.451	0.451	0.465	0.444	0.444	2,925	0.4444	0.00%
2018-04-17	0.660	0.640	0.660	-	-	0	0	-	0.451	0.438	0.451	-	-	0	-	0.00%
2018-04-16	0.660	0.640	0.670	-	-	0	0	-	0.451	0.438	0.458	-	-	0	-	0.00%
2018-04-13	0.660	0.660	0.680	-	-	0	0	-	0.451	0.451	0.465	-	-	0	-	0.00%
2018-04-12	0.660	0.660	0.690	-	-	0	0	-	0.451	0.451	0.472	-	-	0	-	1.54%
2018-04-11	0.650	0.650	0.660	0.640	0.650	152,000	97,800	0.6434	0.444	0.444	0.451	0.438	0.444	222,308	0.4399	-1.52%
2018-04-10	0.660	0.640	0.660	-	-	0	0	-	0.451	0.438	0.451	-	-	0	-	0.00%
2018-04-09	0.660	0.660	0.680	0.650	0.660	54,000	35,340	0.6544	0.451	0.451	0.465	0.444	0.451	78,978	0.4475	3.13%
2018-04-06	0.640	0.640	0.650	0.640	0.660	224,000	146,200	0.6527	0.438	0.438	0.444	0.438	0.451	327,612	0.4463	-7.25%
2018-04-04	0.690	0.640	0.690	0.680	0.700	104,000	71,280	0.6854	0.472	0.438	0.472	0.465	0.479	152,106	0.4686	2.99%
2018-04-03	0.670	0.640	0.670	0.670	0.670	372,000	245,740	0.6606	0.458	0.438	0.458	0.458	0.458	544,071	0.4517	0.00%
2018-03-29	0.670	0.660	0.690	0.650	0.690	258,000	170,780	0.6619	0.458	0.451	0.472	0.444	0.472	377,339	0.4526	1.52%
2018-03-28	0.660	0.660	0.670	0.650	0.690	638,000	432,780	0.6783	0.451	0.451	0.458	0.444	0.472	933,111	0.4638	-1.49%
2018-03-27	0.670	0.660	0.680	0.660	0.670	60,000	39,940	0.6657	0.458	0.451	0.465	0.451	0.458	87,753	0.4551	3.08%
2018-03-26	0.650	0.610	0.660	0.650	0.650	16,000	10,400	0.6500	0.444	0.417	0.451	0.444	0.444	23,401	0.4444	0.00%
2018-03-23	0.650	0.610	0.660	0.610	0.660	352,000	215,540	0.6123	0.444	0.417	0.451	0.417	0.451	514,820	0.4187	-1.52%
2018-03-22	0.660	0.630	0.660	0.620	0.670	356,000	228,980	0.6432	0.451	0.431	0.451	0.424	0.458	520,670	0.4398	1.54%
2018-03-21	0.650	0.650	0.690	-	-	0	0	-	0.444	0.444	0.472	-	-	0	-	0.00%
2018-03-20	0.650	0.650	0.680	0.640	0.670	314,000	204,300	0.6506	0.444	0.444	0.465	0.438	0.458	459,242	0.4449	-1.52%
2018-03-19	0.660	0.660	0.690	-	-	0	0	-	0.451	0.451	0.472	-	-	0	-	0.00%
2018-03-16	0.660	0.650	0.670	0.660	0.670	66,000	43,580	0.6603	0.451	0.444	0.458	0.451	0.458	96,529	0.4515	-2.94%
2018-03-15	0.680	0.650	0.680	-	-	0	0	-	0.465	0.444	0.465	-	-	0	-	0.00%
2018-03-14	0.680	0.660	0.680	0.690	0.690	100,000	69,000	0.6900	0.465	0.451	0.465	0.472	0.472	146,256	0.4718	3.03%
2018-03-13	0.660	0.660	0.690	0.660	0.680	38,000	25,800	0.6789	0.451	0.451	0.472	0.451	0.465	55,577	0.4642	-5.71%
2018-03-12	0.700	0.680	0.710	0.670	0.700	268,000	183,820	0.6859	0.479	0.465	0.485	0.458	0.479	391,965	0.4690	4.48%
2018-03-09	0.670	0.660	0.670	0.660	0.670	8,000	5,300	0.6625	0.458	0.451	0.458	0.451	0.458	11,700	0.4530	0.00%
2018-03-08	0.670	0.660	0.680	0.670	0.670	2,000	1,340	0.6700	0.458	0.451	0.465	0.458	0.458	2,925	0.4581	0.00%
2018-03-07	0.670	0.670	0.690	0.650	0.660	102,000	66,820	0.6551	0.458	0.458	0.472	0.444	0.451	149,181	0.4479	0.00%
2018-03-06	0.670	0.650	0.690	-	-	0	0	-	0.458	0.444	0.472	-	-	0	-	0.00%
2018-03-05	0.670	0.660	0.690	0.670	0.670	20,000	13,400	0.6700	0.458	0.451	0.472	0.458	0.458	29,251	0.4581	1.52%
2018-03-02	0.660	0.660	0.690	0.660	0.680	70,000	47,360	0.6766	0.451	0.451	0.472	0.451	0.465	102,379	0.4626	-4.35%
2018-03-01	0.690	0.660	0.700	0.690	0.690	100,000	69,000	0.6900	0.472	0.451	0.479	0.472	0.472	146,256	0.4718	0.00%
2018-02-28	0.690	0.670	0.730	0.670	0.690	102,000	70,340	0.6896	0.472	0.458	0.499	0.458	0.472	149,181	0.4715	0.00%
2018-02-27	0.690	0.670	0.690	0.690	0.690	48,000	33,080	0.6892	0.472	0.458	0.472	0.472	0.472	70,203	0.4712	0.00%
2018-02-26	0.690	0.670	0.700	0.690	0.700	58,000	40,360	0.6959	0.472	0.458	0.479	0.472	0.479	84,828	0.4758	0.00%
2018-02-23	0.690	0.690	0.730	0.680	0.690	120,000	82,620	0.6885	0.472	0.472	0.499	0.465	0.472	175,507	0.4708	1.47%
2018-02-22	0.680	0.670	0.700	0.680	0.680	20,000	13,600	0.6800	0.465	0.458	0.479	0.465	0.465	29,251	0.4649	3.03%
2018-02-21	0.660	0.660	0.700	0.660	0.660	6,000	3,960	0.6600	0.451	0.451	0.479	0.451	0.451	8,775	0.4513	0.00%
2018-02-20	0.660	0.660	0.700	-	-	0	0	-	0.451	0.451	0.479	-	-	0	-	0.00%
2018-02-15	0.660	0.650	0.680	-	-	0	0	-	0.451	0.444	0.465	-	-	0	-	0.00%
2018-02-14	0.660	0.660	0.680	-	-	0	0	-	0.451	0.451	0.465	-	-	0	-	1.54%
2018-02-13	0.650	0.650	0.680	-	-	0	0	-	0.444	0.444	0.465	-	-	0	-	0.00%
2018-02-12	0.650	0.650	0.670	0.630	0.650	84,000	53,320	0.6348	0.444	0.444	0.458	0.431	0.444	122,855	0.4340	0.00%
2018-02-09	0.650	0.650	0.680	0.630	0.660	346,000	220,280	0.6366	0.444	0.444	0.465	0.431	0.451	506,044	0.4353	-4.41%
2018-02-08	0.680	0.680	0.690	0.660	0.680	10,000	6,760	0.6760	0.465	0.465	0.472	0.451	0.465	14,626	0.4622	1.49%
2018-02-07	0.670	0.670	0.680	0.660	0.670	8,000	5,320	0.6650	0.458	0.458	0.465	0.451	0.458	11,700	0.4547	3.08%
2018-02-06	0.650	0.650	0.670	0.640	0.680	302,000	196,240	0.6498	0.444	0.444	0.458	0.438	0.465	441,692	0.4443	-4.41%
2018-02-05	0.680	0.680	0.700	0.670	0.670	22,000	14,740	0.6700	0.465	0.465	0.479	0.458	0.458	32,176	0.4581	-2.86%
2018-02-02	0.700	0.700	0.720	0.670	0.700	146,000	100,940	0.6914	0.479	0.479	0.492	0.458	0.479	213,533	0.4727	2.94%
2018-02-01	0.680	0.680	0.690	0.680	0.680	104,000	70,720	0.6800	0.465	0.465	0.472	0.465	0.465	152,106	0.4649	-1.45%
2018-01-31	0.690	0.690	0.710	0.690	0.690	36,000	24,840	0.6900	0.472	0.472	0.485	0.472	0.472	52,652	0.4718	0.00%
2018-01-30	0.690	0.690	0.720	0.680	0.690	100,000	68,520	0.6852	0.472	0.472	0.492	0.465	0.472	146,256	0.4685	-2.82%
2018-01-29	0.710	0.700	0.720	0.710	0.720	310,000	222,300	0.7171	0.485	0.479	0.492	0.485	0.492	453,392	0.4903	0.00%
2018-01-26	0.710	0.710	0.720	0.700	0.710	154,000	108,800	0.7065	0.485	0.485	0.492	0.479	0.485	225,234	0.4831	-2.74%
2018-01-25	0.730	0.690	0.730	0.690	0.730	140,000	98,060	0.7004	0.499	0.472	0.499	0.472	0.499	204,758	0.4789	2.82%
2018-01-24	0.710	0.710	0.730	0.700	0.720	80,000	56,640	0.7080	0.485	0.485	0.499	0.479	0.492	117,004	0.4841	-1.39%
2018-01-23	0.720	0.720	0.730	0.720	0.730	34,000	24,580	0.7229	0.492	0.492	0.499	0.492	0.499	49,727	0.4943	-4.00%
2018-01-22	0.750	0.750	0.770	0.750	0.790	330,000	255,640	0.7747	0.513	0.513	0.526	0.513	0.540	482,643	0.5297	0.00%
2018-01-19	0.750	0.740	0.750	0.740	0.820	1,100,000	835,620	0.7597	0.513	0.506	0.513	0.506	0.561	1,608,811	0.5194	-5.06%
2018-01-18	0.790	0.770	0.780	0.700	0.830	7,400,500	5,855,095	0.7912	0.540	0.526	0.533	0.479	0.567	10,823,643	0.5410	12.86%
2018-01-17	0.700	0.700	0.720	0.700	0.700	180,000	126,000	0.7000	0.479	0.479	0.492	0.479	0.479	263,260	0.4786	0.00%
2018-01-16	0.700	0.690	0.700	-	-	0	0	-	0.479	0.472	0.479	-	-	0	-	-4.11%
2018-01-15	0.730	0.690	0.730	0.730	0.730	10,000	7,300	0.7300	0.499	0.472	0.499	0.499	0.499	14,626	0.4991	4.29%
2018-01-12	0.700	0.690	0.710	0.690	0.700	30,000	20,900	0.6967	0.479	0.472	0.485	0.472	0.479	43,877	0.4763	0.00%
2018-01-11	0.700	0.690	0.700	0.700	0.700	2,000	1,400	0.7000	0.479	0.472	0.479	0.479	0.479	2,925	0.4786	1.45%
2018-01-10	0.690	0.690	0.700	0.690	0.690	50,000	34,500	0.6900	0.472	0.472	0.479	0.472	0.472	73,128	0.4718	-1.43%
2018-01-09	0.700	0.680	0.710	-	-	0	0	-	0.479	0.465	0.485	-	-	0	-	0.00%
2018-01-08	0.700	0.700	0.710	0.700	0.730	370,000	261,200	0.7059	0.479	0.479	0.485	0.479	0.499	541,146	0.4827	0.00%
2018-01-05	0.700	0.690	0.710	0.680	0.710	486,000	342,180	0.7041	0.479	0.472	0.485	0.465	0.485	710,802	0.4814	2.94%
2018-01-04	0.680	0.670	0.680	0.660	0.690	1,064,000	718,940	0.6757	0.465	0.458	0.465	0.451	0.472	1,556,159	0.4620	3.03%
2018-01-03	0.660	0.650	0.660	0.640	0.730	6,736,000	4,398,600	0.6530	0.451	0.444	0.451	0.438	0.499	9,851,775	0.4465	-7.04%
2018-01-02	0.710	0.710	0.730	0.710	0.710	86,000	61,060	0.7100	0.485	0.485	0.499	0.485	0.485	125,780	0.4855	0.00%
2017-12-29	0.710	0.710	0.740	0.700	0.740	150,000	109,680	0.7312	0.485	0.485	0.506	0.479	0.506	219,383	0.4999	-2.74%
2017-12-28	0.730	0.730	0.760	0.700	0.800	116,000	90,040	0.7762	0.499	0.499	0.520	0.479	0.547	169,656	0.5307	1.39%
2017-12-27	0.720	0.720	0.770	0.680	0.790	162,000	116,320	0.7180	0.492	0.492	0.526	0.465	0.540	236,934	0.4909	5.88%
2017-12-22	0.680	0.670	0.710	-	-	0	0	-	0.465	0.458	0.485	-	-	0	-	0.00%
2017-12-21	0.680	0.680	0.710	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	0.00%
2017-12-20	0.680	0.680	0.700	0.660	0.690	342,000	234,160	0.6847	0.465	0.465	0.479	0.451	0.472	500,194	0.4681	-1.45%
2017-12-19	0.690	0.690	0.700	0.690	0.690	46,000	31,740	0.6900	0.472	0.472	0.479	0.472	0.472	67,278	0.4718	0.00%
2017-12-18	0.690	0.690	0.700	0.670	0.730	530,000	377,040	0.7114	0.472	0.472	0.479	0.458	0.499	775,154	0.4864	4.55%
2017-12-15	0.660	0.660	0.670	0.650	0.760	2,352,000	1,611,820	0.6853	0.451	0.451	0.458	0.444	0.520	3,439,931	0.4686	-13.16%
2017-12-14	0.760	0.750	0.800	-	-	0	0	-	0.520	0.513	0.547	-	-	0	-	0.00%
2017-12-13	0.760	0.760	0.810	0.750	0.760	194,000	145,620	0.7506	0.520	0.520	0.554	0.513	0.520	283,736	0.5132	1.33%
2017-12-12	0.750	0.740	0.760	0.750	0.750	10,000	7,500	0.7500	0.513	0.506	0.520	0.513	0.513	14,626	0.5128	-1.32%
2017-12-11	0.760	0.760	0.770	0.750	0.810	100,000	76,420	0.7642	0.520	0.520	0.526	0.513	0.554	146,256	0.5225	-1.30%
2017-12-08	0.770	0.760	0.770	0.770	0.770	2,000	1,540	0.7700	0.526	0.520	0.526	0.526	0.526	2,925	0.5265	1.32%
2017-12-07	0.760	0.750	0.770	0.750	0.850	40,000	30,800	0.7700	0.520	0.513	0.526	0.513	0.581	58,502	0.5265	0.00%
2017-12-06	0.760	0.760	0.790	0.720	0.800	298,000	222,580	0.7469	0.520	0.520	0.540	0.492	0.547	435,842	0.5107	-5.00%
2017-12-05	0.800	0.760	0.800	-	-	0	0	-	0.547	0.520	0.547	-	-	0	-	-1.23%
2017-12-04	0.810	0.760	0.810	-	-	0	0	-	0.554	0.520	0.554	-	-	0	-	0.00%
2017-12-01	0.810	0.770	0.810	-	-	0	0	-	0.554	0.526	0.554	-	-	0	-	0.00%
2017-11-30	0.810	0.770	0.810	0.770	0.850	114,000	90,600	0.7947	0.554	0.526	0.554	0.526	0.581	166,731	0.5434	5.19%
2017-11-29	0.770	0.750	0.770	-	-	0	0	-	0.526	0.513	0.526	-	-	0	-	-2.53%
2017-11-28	0.790	0.760	0.790	0.770	0.830	34,000	26,580	0.7818	0.540	0.520	0.540	0.526	0.567	49,727	0.5345	2.60%
2017-11-27	0.770	0.740	0.770	-	-	0	0	-	0.526	0.506	0.526	-	-	0	-	-1.28%
2017-11-24	0.780	0.760	0.780	0.800	0.800	2,000	1,600	0.8000	0.533	0.520	0.533	0.547	0.547	2,925	0.5470	1.30%
2017-11-23	0.770	0.760	0.780	0.770	0.770	6,000	4,620	0.7700	0.526	0.520	0.533	0.526	0.526	8,775	0.5265	-1.28%
2017-11-22	0.780	0.750	0.780	0.780	0.800	12,000	9,400	0.7833	0.533	0.513	0.533	0.533	0.547	17,551	0.5356	2.63%
2017-11-21	0.760	0.760	0.770	0.750	0.770	508,000	383,040	0.7540	0.520	0.520	0.526	0.513	0.526	742,978	0.5155	-5.00%
2017-11-20	0.800	0.770	0.810	0.750	0.800	60,000	47,500	0.7917	0.547	0.526	0.554	0.513	0.547	87,753	0.5413	0.00%
2017-11-17	0.800	0.790	0.820	0.800	0.820	120,000	96,720	0.8060	0.547	0.540	0.561	0.547	0.561	175,507	0.5511	-2.44%
2017-11-16	0.820	0.820	0.830	-	-	0	0	-	0.561	0.561	0.567	-	-	0	-	0.00%
2017-11-15	0.820	0.810	0.850	-	-	0	0	-	0.561	0.554	0.581	-	-	0	-	0.00%
2017-11-14	0.820	0.810	0.850	0.820	0.820	72,000	59,040	0.8200	0.561	0.554	0.581	0.561	0.561	105,304	0.5607	0.00%
2017-11-13	0.820	0.820	0.840	0.820	0.850	224,000	188,040	0.8395	0.561	0.561	0.574	0.561	0.581	327,612	0.5740	0.00%
2017-11-10	0.820	0.820	0.840	0.810	0.850	636,000	525,360	0.8260	0.561	0.561	0.574	0.554	0.581	930,185	0.5648	-4.65%
2017-11-09	0.860	0.840	0.860	-	-	0	0	-	0.588	0.574	0.588	-	-	0	-	0.00%
2017-11-08	0.860	0.830	0.870	0.820	0.920	264,000	230,640	0.8736	0.588	0.567	0.595	0.561	0.629	386,115	0.5973	0.00%
2017-11-07	0.860	0.810	0.860	-	-	0	0	-	0.588	0.554	0.588	-	-	0	-	0.00%
2017-11-06	0.860	0.850	0.860	-	-	0	0	-	0.588	0.581	0.588	-	-	0	-	0.00%
2017-11-03	0.860	0.860	0.880	-	-	0	0	-	0.588	0.588	0.602	-	-	0	-	0.00%
2017-11-02	0.860	0.840	0.880	-	-	0	0	-	0.588	0.574	0.602	-	-	0	-	0.00%
2017-11-01	0.860	0.830	0.870	0.830	0.860	67,500	57,645	0.8540	0.588	0.567	0.595	0.567	0.588	98,723	0.5839	1.18%
2017-10-31	0.850	0.850	0.870	0.850	0.850	2,000	1,700	0.8500	0.581	0.581	0.595	0.581	0.581	2,925	0.5812	-1.16%
2017-10-30	0.860	0.850	0.870	-	-	98,000	83,300	0.8500	0.588	0.581	0.595	-	-	143,330	0.5812	0.00%
2017-10-27	0.860	0.860	0.870	0.860	0.860	26,000	22,360	0.8600	0.588	0.588	0.595	0.588	0.588	38,026	0.5880	0.00%
2017-10-26	0.860	0.860	0.880	0.860	0.860	20,000	17,200	0.8600	0.588	0.588	0.602	0.588	0.588	29,251	0.5880	-2.27%
2017-10-25	0.880	0.860	0.880	0.870	0.880	60,000	52,700	0.8783	0.602	0.588	0.602	0.595	0.602	87,753	0.6005	1.15%
2017-10-24	0.870	0.870	0.880	0.860	0.880	236,000	205,320	0.8700	0.595	0.595	0.602	0.588	0.602	345,163	0.5948	0.00%
2017-10-23	0.870	0.870	0.880	0.860	0.870	184,000	159,580	0.8673	0.595	0.595	0.602	0.588	0.595	269,110	0.5930	1.16%
2017-10-20	0.860	0.850	0.860	0.860	0.860	100,000	86,000	0.8600	0.588	0.581	0.588	0.588	0.588	146,256	0.5880	0.00%
2017-10-19	0.860	0.860	0.870	0.850	0.880	242,000	210,040	0.8679	0.588	0.588	0.595	0.581	0.602	353,938	0.5934	-1.15%
2017-10-18	0.870	0.860	0.870	0.860	0.870	94,000	81,300	0.8649	0.595	0.588	0.595	0.588	0.595	137,480	0.5914	0.00%
2017-10-17	0.870	0.860	0.870	0.800	0.890	848,000	718,260	0.8470	0.595	0.588	0.595	0.547	0.609	1,240,247	0.5791	8.75%
2017-10-16	0.800	0.790	0.800	0.800	0.820	106,000	85,880	0.8102	0.547	0.540	0.547	0.547	0.561	155,031	0.5540	-2.44%
2017-10-13	0.820	0.790	0.820	0.780	0.820	70,000	56,160	0.8023	0.561	0.540	0.561	0.533	0.561	102,379	0.5486	2.50%
2017-10-12	0.800	0.780	0.800	0.780	0.800	124,000	97,920	0.7897	0.547	0.533	0.547	0.533	0.547	181,357	0.5399	0.00%
2017-10-11	0.800	0.790	0.810	0.780	0.810	426,000	335,660	0.7879	0.547	0.540	0.554	0.533	0.554	623,049	0.5387	-2.44%
2017-10-10	0.820	0.790	0.820	0.810	0.820	50,000	40,760	0.8152	0.561	0.540	0.561	0.554	0.561	73,128	0.5574	1.23%
2017-10-09	0.810	0.780	0.810	0.780	0.810	158,000	124,020	0.7849	0.554	0.533	0.554	0.533	0.554	231,084	0.5367	2.53%
2017-10-06	0.790	0.790	0.820	0.790	0.820	122,000	98,280	0.8056	0.540	0.540	0.561	0.540	0.561	178,432	0.5508	1.28%
2017-10-04	0.780	0.760	0.790	0.740	0.790	270,000	207,400	0.7681	0.533	0.520	0.540	0.506	0.540	394,890	0.5252	0.00%
2017-10-03	0.780	0.760	0.790	0.740	0.820	232,000	179,820	0.7751	0.533	0.520	0.540	0.506	0.561	339,313	0.5300	6.85%
2017-09-29	0.730	0.720	0.730	0.720	0.730	158,000	113,980	0.7214	0.499	0.492	0.499	0.492	0.499	231,084	0.4932	1.39%
2017-09-28	0.720	0.710	0.730	0.720	0.750	140,000	102,240	0.7303	0.492	0.485	0.499	0.492	0.513	204,758	0.4993	-2.70%
2017-09-27	0.740	0.720	0.740	0.720	0.740	332,000	240,320	0.7239	0.506	0.492	0.506	0.492	0.506	485,568	0.4949	1.37%
2017-09-26	0.730	0.720	0.740	0.730	0.750	298,000	218,120	0.7319	0.499	0.492	0.506	0.499	0.513	435,842	0.5005	-2.67%
2017-09-25	0.750	0.730	0.750	0.750	0.750	60,000	45,000	0.7500	0.513	0.499	0.513	0.513	0.513	87,753	0.5128	0.00%
2017-09-22	0.750	0.740	0.750	0.720	0.760	554,000	414,380	0.7480	0.513	0.506	0.513	0.492	0.520	810,256	0.5114	-1.32%
2017-09-21	0.760	0.760	0.770	0.740	0.750	366,000	273,220	0.7465	0.520	0.520	0.526	0.506	0.513	535,295	0.5104	1.33%
2017-09-20	0.750	0.740	0.750	0.730	0.750	178,000	132,280	0.7431	0.513	0.506	0.513	0.499	0.513	260,335	0.5081	0.00%
2017-09-19	0.750	0.740	0.760	0.750	0.750	76,000	57,000	0.7500	0.513	0.506	0.520	0.513	0.513	111,154	0.5128	1.35%
2017-09-18	0.740	0.740	0.750	0.740	0.780	656,000	489,340	0.7459	0.506	0.506	0.513	0.506	0.533	959,437	0.5100	-6.33%
2017-09-15	0.790	0.770	0.790	0.760	0.790	16,000	12,500	0.7813	0.540	0.526	0.540	0.520	0.540	23,401	0.5342	1.28%
2017-09-14	0.780	0.770	0.790	-	-	0	0	-	0.533	0.526	0.540	-	-	0	-	0.00%
2017-09-13	0.780	0.780	0.790	0.780	0.810	200,000	160,820	0.8041	0.533	0.533	0.540	0.533	0.554	292,511	0.5498	-3.70%
2017-09-12	0.810	0.790	0.810	0.780	0.810	544,000	428,520	0.7877	0.554	0.540	0.554	0.533	0.554	795,630	0.5386	0.00%
2017-09-11	0.810	0.780	0.820	0.810	0.810	20,000	16,200	0.8100	0.554	0.533	0.561	0.554	0.554	29,251	0.5538	5.19%
2017-09-08	0.770	0.770	0.810	0.770	0.770	256,000	197,120	0.7700	0.526	0.526	0.554	0.526	0.526	374,414	0.5265	0.00%
2017-09-07	0.770	0.760	0.770	0.780	0.810	112,000	87,920	0.7850	0.526	0.520	0.526	0.533	0.554	163,806	0.5367	-2.53%
2017-09-06	0.790	0.770	0.790	0.770	0.790	36,000	27,780	0.7717	0.540	0.526	0.540	0.526	0.540	52,652	0.5276	0.00%
2017-09-05	0.790	0.780	0.800	0.790	0.790	64,000	50,560	0.7900	0.540	0.533	0.547	0.540	0.540	93,604	0.5402	0.00%
2017-09-04	0.790	0.770	0.790	0.770	0.860	820,000	646,900	0.7889	0.540	0.526	0.540	0.526	0.588	1,199,296	0.5394	-1.25%
2017-09-01	0.800	0.780	0.800	-	-	0	0	-	0.547	0.533	0.547	-	-	0	-	0.00%
2017-08-31	0.800	0.770	0.800	0.800	0.800	20,000	16,000	0.8000	0.547	0.526	0.547	0.547	0.547	29,251	0.5470	-1.23%
2017-08-30	0.810	0.770	0.810	0.780	0.820	248,000	196,820	0.7936	0.554	0.526	0.554	0.533	0.561	362,714	0.5426	1.25%
2017-08-29	0.800	0.760	0.800	0.780	0.800	516,000	405,540	0.7859	0.547	0.520	0.547	0.533	0.547	754,679	0.5374	1.27%
2017-08-28	0.790	0.770	0.790	0.760	0.800	188,000	147,440	0.7843	0.540	0.526	0.540	0.520	0.547	274,960	0.5362	6.76%
2017-08-25	0.740	0.740	0.770	0.740	0.780	56,000	42,340	0.7561	0.506	0.506	0.526	0.506	0.533	81,903	0.5170	-1.33%
2017-08-24	0.750	0.750	0.760	0.750	0.760	64,000	48,060	0.7509	0.513	0.513	0.520	0.513	0.520	93,604	0.5134	0.00%
2017-08-22	0.750	0.740	0.760	0.750	0.760	108,000	81,060	0.7506	0.513	0.506	0.520	0.513	0.520	157,956	0.5132	-3.85%
2017-08-21	0.780	0.750	0.780	0.740	0.790	586,000	462,380	0.7890	0.533	0.513	0.533	0.506	0.540	857,058	0.5395	2.63%
2017-08-18	0.760	0.740	0.790	-	-	0	0	-	0.520	0.506	0.540	-	-	0	-	0.00%
2017-08-17	0.760	0.760	0.790	0.760	0.760	16,000	12,200	0.7625	0.520	0.520	0.540	0.520	0.520	23,401	0.5213	-1.30%
2017-08-16	0.770	0.760	0.770	0.750	0.790	384,000	295,260	0.7689	0.526	0.520	0.526	0.513	0.540	561,621	0.5257	2.67%
2017-08-15	0.750	0.740	0.760	0.730	0.750	746,000	553,540	0.7420	0.513	0.506	0.520	0.499	0.513	1,091,067	0.5073	1.35%
2017-08-14	0.740	0.740	0.750	0.720	0.740	110,000	80,320	0.7302	0.506	0.506	0.513	0.492	0.506	160,881	0.4993	2.78%
2017-08-11	0.720	0.710	0.720	0.710	0.720	244,000	175,360	0.7187	0.492	0.485	0.492	0.485	0.492	356,864	0.4914	-2.70%
2017-08-10	0.740	0.740	0.750	0.740	0.760	214,000	162,360	0.7587	0.506	0.506	0.513	0.506	0.520	312,987	0.5187	1.37%
2017-08-09	0.730	0.730	0.750	0.720	0.770	230,000	166,700	0.7248	0.499	0.499	0.513	0.492	0.526	336,388	0.4956	-1.35%
2017-08-08	0.740	0.720	0.740	0.700	0.740	782,000	567,900	0.7262	0.506	0.492	0.506	0.479	0.506	1,143,719	0.4965	1.37%
2017-08-07	0.730	0.730	0.740	0.700	0.750	654,000	475,120	0.7265	0.499	0.499	0.506	0.479	0.513	956,511	0.4967	-3.95%
2017-08-04	0.760	0.750	0.770	0.740	0.760	354,000	265,740	0.7507	0.520	0.513	0.526	0.506	0.520	517,745	0.5133	0.00%
2017-08-03	0.760	0.760	0.770	0.760	0.760	98,000	74,480	0.7600	0.520	0.520	0.526	0.520	0.520	143,330	0.5196	0.00%
2017-08-02	0.760	0.760	0.770	0.740	0.770	1,210,000	921,280	0.7614	0.520	0.520	0.526	0.506	0.526	1,769,692	0.5206	-2.56%
2017-08-01	0.780	0.780	0.790	0.750	0.780	1,456,000	1,128,260	0.7749	0.533	0.533	0.540	0.513	0.533	2,129,481	0.5298	5.41%
2017-07-31	0.740	0.740	0.770	0.740	0.840	4,280,000	3,394,660	0.7931	0.506	0.506	0.526	0.506	0.574	6,259,738	0.5423	-15.91%
2017-07-28	0.880	0.860	0.880	-	-	0	0	-	0.602	0.588	0.602	-	-	0	-	0.00%
2017-07-27	0.880	0.860	0.890	-	-	812,000	714,560	0.8800	0.602	0.588	0.609	-	-	1,187,595	0.6017	0.00%
2017-07-26	0.880	0.870	0.880	0.870	0.880	126,000	110,220	0.8748	0.602	0.595	0.602	0.595	0.602	184,282	0.5981	0.00%
2017-07-25	0.880	0.870	0.880	0.880	0.890	210,000	185,560	0.8836	0.602	0.595	0.602	0.602	0.609	307,137	0.6042	-1.12%
2017-07-24	0.890	0.890	0.900	0.890	0.890	70,000	62,300	0.8900	0.609	0.609	0.615	0.609	0.609	102,379	0.6085	0.00%
2017-07-21	0.890	0.890	0.910	0.890	0.900	330,000	296,020	0.8970	0.609	0.609	0.622	0.609	0.615	482,643	0.6133	1.14%
2017-07-20	0.880	0.880	0.890	0.860	0.880	124,000	108,620	0.8760	0.602	0.602	0.609	0.588	0.602	181,357	0.5989	0.00%
2017-07-19	0.880	0.880	0.890	0.870	0.890	144,000	126,180	0.8763	0.602	0.602	0.609	0.595	0.609	210,608	0.5991	0.00%
2017-07-18	0.880	0.880	0.890	0.880	0.880	50,000	44,000	0.8800	0.602	0.602	0.609	0.602	0.602	73,128	0.6017	0.00%
2017-07-17	0.880	0.870	0.890	0.880	0.880	92,000	80,960	0.8800	0.602	0.595	0.609	0.602	0.602	134,555	0.6017	0.00%
2017-07-14	0.880	0.880	0.900	0.870	0.890	112,000	99,460	0.8880	0.602	0.602	0.615	0.595	0.609	163,806	0.6072	1.15%
2017-07-13	0.870	0.870	0.890	0.860	0.880	270,000	235,020	0.8704	0.595	0.595	0.609	0.588	0.602	394,890	0.5952	-1.14%
2017-07-12	0.880	0.880	0.890	0.870	0.890	156,000	137,560	0.8818	0.602	0.602	0.609	0.595	0.609	228,159	0.6029	-1.12%
2017-07-11	0.890	0.890	0.900	0.880	0.900	208,000	186,220	0.8953	0.609	0.609	0.615	0.602	0.615	304,212	0.6121	1.14%
2017-07-10	0.880	0.870	0.890	0.880	0.880	20,000	17,600	0.8800	0.602	0.595	0.609	0.602	0.602	29,251	0.6017	0.00%
2017-07-07	0.880	0.870	0.880	0.880	0.880	132,000	116,160	0.8800	0.602	0.595	0.602	0.602	0.602	193,057	0.6017	0.00%
2017-07-06	0.880	0.870	0.880	0.880	0.880	128,000	112,640	0.8800	0.602	0.595	0.602	0.602	0.602	187,207	0.6017	0.00%
2017-07-05	0.880	0.870	0.880	0.860	0.880	148,000	128,620	0.8691	0.602	0.595	0.602	0.588	0.602	216,458	0.5942	0.00%
2017-07-04	0.880	0.860	0.890	0.850	0.890	170,000	148,060	0.8709	0.602	0.588	0.609	0.581	0.609	248,634	0.5955	0.00%
2017-07-03	0.880	0.850	0.880	0.870	0.880	40,000	35,160	0.8790	0.602	0.581	0.602	0.595	0.602	58,502	0.6010	1.15%
2017-06-30	0.870	0.870	0.880	0.870	0.880	448,000	393,680	0.8788	0.595	0.595	0.602	0.595	0.602	655,225	0.6008	-1.14%
2017-06-29	0.880	0.870	0.880	0.880	0.890	204,000	180,220	0.8834	0.602	0.595	0.602	0.602	0.609	298,361	0.6040	0.00%
2017-06-28	0.880	0.860	0.880	0.860	0.890	166,000	145,180	0.8746	0.602	0.588	0.602	0.588	0.609	242,784	0.5980	-1.12%
2017-06-27	0.890	0.880	0.900	0.870	0.890	910,000	797,080	0.8759	0.609	0.602	0.615	0.595	0.609	1,330,926	0.5989	-1.11%
2017-06-26	0.900	0.900	0.910	0.890	0.890	94,000	83,960	0.8932	0.615	0.615	0.622	0.609	0.609	137,480	0.6107	0.00%
2017-06-23	0.900	0.880	0.900	0.900	0.900	54,000	48,600	0.9000	0.615	0.602	0.615	0.615	0.615	78,978	0.6154	0.00%
2017-06-22	0.900	0.880	0.900	-	-	0	0	-	0.615	0.602	0.615	-	-	0	-	-1.10%
2017-06-21	0.910	0.880	0.910	0.870	0.920	76,000	67,580	0.8892	0.622	0.602	0.622	0.595	0.629	111,154	0.6080	2.25%
2017-06-20	0.890	0.890	0.900	0.890	0.900	144,000	129,200	0.8972	0.609	0.609	0.615	0.609	0.615	210,608	0.6135	-1.11%
2017-06-19	0.900	0.890	0.900	0.900	0.900	10,000	9,000	0.9000	0.615	0.609	0.615	0.615	0.615	14,626	0.6154	-1.10%
2017-06-16	0.910	0.890	0.920	0.910	0.910	20,000	18,200	0.9100	0.622	0.609	0.629	0.622	0.622	29,251	0.6222	0.00%
2017-06-15	0.910	0.910	0.920	0.900	0.910	48,000	43,280	0.9017	0.622	0.622	0.629	0.615	0.622	70,203	0.6165	1.11%
2017-06-14	0.900	0.900	0.910	0.890	0.900	70,000	62,900	0.8986	0.615	0.615	0.622	0.609	0.615	102,379	0.6144	0.00%
2017-06-13	0.900	0.890	0.910	0.900	0.900	2,000	1,800	0.9000	0.615	0.609	0.622	0.615	0.615	2,925	0.6154	0.00%
2017-06-12	0.900	0.890	0.910	0.900	0.900	88,000	79,200	0.9000	0.615	0.609	0.622	0.615	0.615	128,705	0.6154	0.00%
2017-06-09	0.900	0.890	0.900	0.890	0.900	74,000	65,960	0.8914	0.615	0.609	0.615	0.609	0.615	108,229	0.6094	0.00%
2017-06-08	0.900	0.890	0.900	0.870	0.900	224,000	198,820	0.8876	0.615	0.609	0.615	0.595	0.615	327,612	0.6069	0.00%
2017-06-07	0.900	0.890	0.910	0.890	0.910	392,000	353,040	0.9006	0.615	0.609	0.622	0.609	0.622	573,322	0.6158	-1.10%
2017-06-06	0.910	0.890	0.910	0.890	0.910	298,000	269,020	0.9028	0.622	0.609	0.622	0.609	0.622	435,842	0.6172	1.11%
2017-06-05	0.900	0.890	0.900	0.900	0.900	120,000	108,000	0.9000	0.615	0.609	0.615	0.615	0.615	175,507	0.6154	0.00%
2017-06-02	0.900	0.890	0.900	0.890	0.920	324,000	294,380	0.9086	0.615	0.609	0.615	0.609	0.629	473,868	0.6212	0.00%
2017-06-01	0.900	0.890	0.920	0.900	0.920	176,000	159,160	0.9043	0.615	0.609	0.629	0.615	0.629	257,410	0.6183	-1.10%
2017-05-31	0.910	0.900	0.910	0.900	0.910	154,000	139,660	0.9069	0.622	0.615	0.622	0.615	0.622	225,234	0.6201	1.11%
2017-05-29	0.900	0.890	0.910	0.870	0.900	76,000	68,220	0.8976	0.615	0.609	0.622	0.595	0.615	111,154	0.6137	0.56%
2017-05-26	0.910	0.900	0.920	0.900	0.910	90,000	81,200	0.9022	0.612	0.605	0.619	0.605	0.612	133,836	0.6067	1.11%
2017-05-25	0.900	0.900	0.910	0.890	0.900	150,000	133,800	0.8920	0.605	0.605	0.612	0.598	0.605	223,060	0.5998	0.00%
2017-05-24	0.900	0.900	0.910	0.900	0.900	18,000	16,200	0.9000	0.605	0.605	0.612	0.605	0.605	26,767	0.6052	-1.10%
2017-05-23	0.910	0.910	0.920	0.900	0.900	20,000	18,000	0.9000	0.612	0.612	0.619	0.605	0.605	29,741	0.6052	0.00%
2017-05-22	0.910	0.900	0.910	0.890	0.910	106,000	95,440	0.9004	0.612	0.605	0.612	0.598	0.612	157,629	0.6055	2.25%
2017-05-19	0.890	0.890	0.910	0.870	0.920	288,000	256,960	0.8922	0.598	0.598	0.612	0.585	0.619	428,276	0.6000	-1.11%
2017-05-18	0.900	0.900	0.910	0.890	0.900	184,000	165,500	0.8995	0.605	0.605	0.612	0.598	0.605	273,620	0.6049	-1.10%
2017-05-17	0.910	0.910	0.920	0.900	0.910	62,000	55,880	0.9013	0.612	0.612	0.619	0.605	0.612	92,198	0.6061	1.11%
2017-05-16	0.900	0.900	0.910	0.870	0.890	156,000	138,440	0.8874	0.605	0.605	0.612	0.585	0.598	231,983	0.5968	3.45%
2017-05-15	0.870	0.870	0.890	0.870	0.890	648,000	572,020	0.8827	0.585	0.585	0.598	0.585	0.598	963,620	0.5936	-2.25%
2017-05-12	0.890	0.890	0.900	0.890	0.900	246,000	219,040	0.8904	0.598	0.598	0.605	0.598	0.605	365,819	0.5988	-1.11%
2017-05-11	0.900	0.890	0.910	0.900	0.910	468,000	422,080	0.9019	0.605	0.598	0.612	0.605	0.612	695,948	0.6065	-1.10%
2017-05-10	0.910	0.900	0.910	0.900	0.930	294,000	268,580	0.9135	0.612	0.605	0.612	0.605	0.625	437,198	0.6143	-2.15%
2017-05-09	0.930	0.930	0.950	0.900	0.950	838,000	780,520	0.9314	0.625	0.625	0.639	0.605	0.639	1,246,163	0.6263	2.20%
2017-05-08	0.910	0.900	0.930	0.910	0.910	94,000	85,540	0.9100	0.612	0.605	0.625	0.612	0.612	139,784	0.6119	0.00%
2017-05-05	0.910	0.900	0.910	0.890	0.910	146,000	131,120	0.8981	0.612	0.605	0.612	0.598	0.612	217,112	0.6039	0.00%
2017-05-04	0.910	0.900	0.910	0.900	0.910	110,000	99,720	0.9065	0.612	0.605	0.612	0.605	0.612	163,577	0.6096	0.00%
2017-05-02	0.910	0.900	0.930	0.890	0.910	220,000	199,000	0.9045	0.612	0.605	0.625	0.598	0.612	327,155	0.6083	0.00%
2017-04-28	0.910	0.910	0.920	0.890	0.920	1,178,000	1,062,080	0.9016	0.612	0.612	0.619	0.598	0.619	1,751,766	0.6063	1.11%
2017-04-27	0.900	0.890	0.900	0.890	0.910	302,000	271,240	0.8981	0.605	0.598	0.605	0.598	0.612	449,094	0.6040	0.00%
2017-04-26	0.900	0.900	0.910	0.900	0.940	548,000	495,900	0.9049	0.605	0.605	0.612	0.605	0.632	814,913	0.6085	-2.17%
2017-04-25	0.920	0.910	0.920	0.900	0.920	266,000	240,060	0.9025	0.619	0.612	0.619	0.605	0.619	395,560	0.6069	1.10%
2017-04-24	0.910	0.910	0.930	0.900	0.940	70,000	64,400	0.9200	0.612	0.612	0.625	0.605	0.632	104,095	0.6187	-2.15%
2017-04-21	0.930	0.920	0.940	0.910	0.930	874,000	801,120	0.9166	0.625	0.619	0.632	0.612	0.625	1,299,697	0.6164	-1.06%
2017-04-20	0.940	0.920	0.940	0.920	0.940	352,000	326,500	0.9276	0.632	0.619	0.632	0.619	0.632	523,448	0.6237	0.00%
2017-04-19	0.940	0.940	0.960	0.920	0.960	316,000	295,300	0.9345	0.632	0.632	0.646	0.619	0.646	469,913	0.6284	0.00%
2017-04-18	0.940	0.940	0.960	0.940	0.960	146,000	137,940	0.9448	0.632	0.632	0.646	0.632	0.646	217,112	0.6353	-3.09%
2017-04-13	0.970	0.970	0.980	0.950	0.990	1,286,000	1,251,320	0.9730	0.652	0.652	0.659	0.639	0.666	1,912,369	0.6543	3.19%
2017-04-12	0.940	0.930	0.940	0.930	0.950	326,000	304,800	0.9350	0.632	0.625	0.632	0.625	0.639	484,784	0.6287	0.00%
2017-04-11	0.940	0.940	0.960	0.930	0.950	618,000	583,080	0.9435	0.632	0.632	0.646	0.625	0.639	919,008	0.6345	-2.08%
2017-04-10	0.960	0.960	0.980	0.950	0.960	74,000	70,940	0.9586	0.646	0.646	0.659	0.639	0.646	110,043	0.6447	1.05%
2017-04-07	0.950	0.950	0.960	0.950	0.960	100,000	95,800	0.9580	0.639	0.639	0.646	0.639	0.646	148,707	0.6442	-1.04%
2017-04-06	0.960	0.950	0.960	0.960	0.960	190,000	182,400	0.9600	0.646	0.639	0.646	0.646	0.646	282,543	0.6456	0.00%
2017-04-05	0.960	0.960	0.970	0.960	0.970	216,000	209,120	0.9681	0.646	0.646	0.652	0.646	0.652	321,207	0.6510	-1.03%
2017-04-03	0.970	0.970	0.990	0.970	1.000	376,000	365,940	0.9732	0.652	0.652	0.666	0.652	0.672	559,137	0.6545	0.00%
2017-03-31	0.970	0.970	0.980	0.960	0.970	536,000	519,820	0.9698	0.652	0.652	0.659	0.646	0.652	797,068	0.6522	-1.02%
2017-03-30	0.980	0.960	0.980	0.960	0.990	416,000	407,040	0.9785	0.659	0.646	0.659	0.646	0.666	618,620	0.6580	1.03%
2017-03-29	0.970	0.960	0.970	0.960	0.970	196,000	189,820	0.9685	0.652	0.646	0.652	0.646	0.652	291,465	0.6513	0.00%
2017-03-28	0.970	0.970	1.000	0.960	1.010	644,000	632,240	0.9817	0.652	0.652	0.672	0.646	0.679	957,672	0.6602	0.00%
2017-03-27	0.970	0.960	0.970	0.960	1.020	1,012,000	987,280	0.9756	0.652	0.646	0.652	0.646	0.686	1,504,913	0.6560	-3.96%
2017-03-24	1.010	0.990	1.010	0.950	1.030	1,320,000	1,306,800	0.9900	0.679	0.666	0.679	0.639	0.693	1,962,929	0.6657	2.02%
2017-03-23	0.990	0.990	1.000	0.930	1.010	1,500,000	1,471,020	0.9807	0.666	0.666	0.672	0.625	0.679	2,230,602	0.6595	4.21%
2017-03-22	0.950	0.950	0.970	0.940	0.960	134,000	127,980	0.9551	0.639	0.639	0.652	0.632	0.646	199,267	0.6423	1.06%
2017-03-21	0.940	0.940	0.950	0.940	0.980	1,694,000	1,617,260	0.9547	0.632	0.632	0.639	0.632	0.659	2,519,093	0.6420	-2.08%
2017-03-20	0.960	0.960	0.980	0.950	0.980	506,000	488,820	0.9660	0.646	0.646	0.659	0.639	0.659	752,456	0.6496	-1.03%
2017-03-17	0.970	0.970	0.990	0.970	1.050	1,980,000	1,939,520	0.9796	0.652	0.652	0.666	0.652	0.706	2,944,394	0.6587	1.04%
2017-03-16	0.960	0.960	0.980	0.950	0.960	172,000	164,680	0.9574	0.646	0.646	0.659	0.639	0.646	255,776	0.6438	1.05%
2017-03-15	0.950	0.940	0.960	0.940	0.960	728,000	692,360	0.9510	0.639	0.632	0.646	0.632	0.646	1,082,585	0.6395	-1.04%
2017-03-14	0.960	0.960	0.970	0.940	0.950	408,000	385,420	0.9447	0.646	0.646	0.652	0.632	0.639	606,724	0.6352	0.00%
2017-03-13	0.960	0.960	0.970	0.950	0.970	406,000	389,360	0.9590	0.646	0.646	0.652	0.639	0.652	603,750	0.6449	-1.03%
2017-03-10	0.970	0.970	0.980	0.970	0.980	58,000	56,640	0.9766	0.652	0.652	0.659	0.652	0.659	86,250	0.6567	-1.02%
2017-03-09	0.980	0.980	0.990	0.960	0.980	172,000	167,100	0.9715	0.659	0.659	0.666	0.646	0.659	255,776	0.6533	0.00%
2017-03-08	0.980	0.980	1.000	0.980	0.980	40,000	39,200	0.9800	0.659	0.659	0.672	0.659	0.659	59,483	0.6590	-1.01%
2017-03-07	0.990	0.990	1.000	0.980	0.990	406,000	400,220	0.9858	0.666	0.666	0.672	0.659	0.666	603,750	0.6629	1.02%
2017-03-06	0.980	0.980	1.000	0.980	1.020	404,000	406,120	1.0052	0.659	0.659	0.672	0.659	0.686	600,775	0.6760	-1.01%
2017-03-03	0.990	0.990	1.010	0.980	1.000	488,000	486,620	0.9972	0.666	0.666	0.679	0.659	0.672	725,689	0.6706	-1.98%
2017-03-02	1.010	1.000	1.020	1.000	1.030	942,000	958,800	1.0178	0.679	0.672	0.686	0.672	0.693	1,400,818	0.6845	-0.98%
2017-03-01	1.020	1.010	1.030	1.010	1.030	136,000	138,300	1.0169	0.686	0.679	0.693	0.679	0.693	202,241	0.6838	0.99%
2017-02-28	1.010	1.000	1.010	0.980	1.010	104,000	103,400	0.9942	0.679	0.672	0.679	0.659	0.679	154,655	0.6686	2.02%
2017-02-27	0.990	0.990	1.000	0.970	1.000	746,000	731,780	0.9809	0.666	0.666	0.672	0.652	0.672	1,109,353	0.6596	-1.98%
2017-02-24	1.010	1.000	1.010	1.000	1.010	198,000	199,420	1.0072	0.679	0.672	0.679	0.672	0.679	294,439	0.6773	1.00%
2017-02-23	1.000	1.000	1.010	1.000	1.010	494,000	494,600	1.0012	0.672	0.672	0.679	0.672	0.679	734,611	0.6733	0.00%
2017-02-22	1.000	1.000	1.030	0.990	1.010	870,000	869,800	0.9998	0.672	0.672	0.693	0.666	0.679	1,293,749	0.6723	1.01%
2017-02-21	0.990	0.970	1.000	0.950	1.020	2,280,000	2,258,380	0.9905	0.666	0.652	0.672	0.639	0.686	3,390,514	0.6661	-2.94%
2017-02-20	1.020	1.020	1.040	1.020	1.030	689,000	703,340	1.0208	0.686	0.686	0.699	0.686	0.693	1,024,590	0.6865	-0.97%
2017-02-17	1.030	1.030	1.050	1.020	1.030	320,000	328,980	1.0281	0.693	0.693	0.706	0.686	0.693	475,862	0.6913	0.00%
2017-02-16	1.030	1.030	1.040	1.030	1.060	578,000	599,240	1.0367	0.693	0.693	0.699	0.693	0.713	859,525	0.6972	-1.90%
2017-02-15	1.050	1.050	1.060	1.040	1.100	1,136,000	1,214,780	1.0693	0.706	0.706	0.713	0.699	0.740	1,689,309	0.7191	0.96%
2017-02-14	1.040	1.050	1.060	1.030	1.060	704,000	732,960	1.0411	0.699	0.706	0.713	0.693	0.713	1,046,896	0.7001	-1.89%
2017-02-13	1.060	1.060	1.080	1.040	1.090	846,000	904,540	1.0692	0.713	0.713	0.726	0.699	0.733	1,258,059	0.7190	0.95%
2017-02-10	1.050	1.040	1.060	1.040	1.060	380,000	399,360	1.0509	0.706	0.699	0.713	0.699	0.713	565,086	0.7067	-0.94%
2017-02-09	1.060	1.050	1.060	1.050	1.090	986,000	1,055,480	1.0705	0.713	0.706	0.713	0.706	0.733	1,466,249	0.7199	-0.93%
2017-02-08	1.070	1.060	1.070	1.060	1.070	150,000	159,400	1.0627	0.720	0.713	0.720	0.713	0.720	223,060	0.7146	0.94%
2017-02-07	1.060	1.050	1.060	1.050	1.070	464,000	491,040	1.0583	0.713	0.706	0.713	0.706	0.720	689,999	0.7117	0.00%
2017-02-06	1.060	1.060	1.070	1.060	1.080	60,000	63,660	1.0610	0.713	0.713	0.720	0.713	0.726	89,224	0.7135	-1.85%
2017-02-03	1.080	1.060	1.080	1.050	1.080	132,000	139,000	1.0530	0.726	0.713	0.726	0.706	0.726	196,293	0.7081	1.89%
2017-02-02	1.060	1.050	1.060	1.050	1.060	334,000	351,600	1.0527	0.713	0.706	0.713	0.706	0.713	496,681	0.7079	-2.75%
2017-02-01	1.090	1.060	1.090	1.100	1.100	6,000	6,600	1.1000	0.733	0.713	0.733	0.740	0.740	8,922	0.7397	-0.91%
2017-01-27	1.100	1.060	1.100	1.060	1.100	58,000	62,900	1.0845	0.740	0.713	0.740	0.713	0.740	86,250	0.7293	1.85%
2017-01-26	1.080	1.060	1.080	1.050	1.090	278,000	298,520	1.0738	0.726	0.713	0.726	0.706	0.733	413,405	0.7221	2.86%
2017-01-25	1.050	1.040	1.050	1.020	1.050	472,000	487,660	1.0332	0.706	0.699	0.706	0.686	0.706	701,896	0.6948	0.00%
2017-01-24	1.050	1.050	1.080	1.040	1.100	450,000	473,000	1.0511	0.706	0.706	0.726	0.699	0.740	669,180	0.7068	0.96%
2017-01-23	1.040	1.030	1.050	1.020	1.070	4,612,000	4,765,500	1.0333	0.699	0.693	0.706	0.686	0.720	6,858,356	0.6948	-3.70%
2017-01-20	1.080	1.070	1.100	1.050	1.080	510,000	545,480	1.0696	0.726	0.720	0.740	0.706	0.726	758,405	0.7192	0.00%
2017-01-19	1.080	1.080	1.090	1.060	1.090	288,000	310,860	1.0794	0.726	0.726	0.733	0.713	0.733	428,276	0.7258	-1.82%
2017-01-18	1.100	1.080	1.100	1.100	1.120	198,000	219,540	1.1088	0.740	0.726	0.740	0.740	0.753	294,439	0.7456	-0.90%
2017-01-17	1.110	1.090	1.110	1.100	1.110	244,000	269,780	1.1057	0.746	0.733	0.746	0.740	0.746	362,845	0.7435	0.91%
2017-01-16	1.100	1.100	1.130	1.100	1.120	284,000	313,520	1.1039	0.740	0.740	0.760	0.740	0.753	422,327	0.7424	-1.79%
2017-01-13	1.120	1.110	1.120	1.120	1.120	176,000	197,120	1.1200	0.753	0.746	0.753	0.753	0.753	261,724	0.7532	0.00%
2017-01-12	1.120	1.110	1.130	1.120	1.140	56,000	63,360	1.1314	0.753	0.746	0.760	0.753	0.767	83,276	0.7608	-0.88%
2017-01-11	1.130	1.110	1.130	1.110	1.140	482,000	541,260	1.1229	0.760	0.746	0.760	0.746	0.767	716,767	0.7551	0.00%
2017-01-10	1.130	1.110	1.130	-	-	0	0	-	0.760	0.746	0.760	-	-	0	-	0.00%
2017-01-09	1.130	1.100	1.130	1.100	1.140	480,000	538,440	1.1218	0.760	0.740	0.760	0.740	0.767	713,793	0.7543	0.89%
2017-01-06	1.120	1.110	1.130	1.110	1.180	1,770,000	2,033,040	1.1486	0.753	0.746	0.760	0.746	0.794	2,632,110	0.7724	1.82%
2017-01-05	1.100	1.100	1.110	1.080	1.100	102,000	110,820	1.0865	0.740	0.740	0.746	0.726	0.740	151,681	0.7306	1.85%
2017-01-04	1.080	1.080	1.090	1.080	1.100	244,000	265,380	1.0876	0.726	0.726	0.733	0.726	0.740	362,845	0.7314	0.00%
2017-01-03	1.080	1.080	1.090	1.060	1.100	378,000	406,120	1.0744	0.726	0.726	0.733	0.713	0.740	562,112	0.7225	0.00%
2016-12-30	1.080	1.080	1.090	1.070	1.100	476,000	514,280	1.0804	0.726	0.726	0.733	0.720	0.740	707,844	0.7265	-1.82%
2016-12-29	1.100	1.100	1.110	1.080	1.100	358,000	393,200	1.0983	0.740	0.740	0.746	0.726	0.740	532,370	0.7386	0.00%
2016-12-28	1.100	1.100	1.110	1.090	1.110	310,000	342,180	1.1038	0.740	0.740	0.746	0.733	0.746	460,991	0.7423	-1.79%
2016-12-23	1.120	1.100	1.120	1.120	1.120	8,000	8,960	1.1200	0.753	0.740	0.753	0.753	0.753	11,897	0.7532	1.82%
2016-12-22	1.100	1.090	1.110	1.090	1.110	126,000	137,940	1.0948	0.740	0.733	0.746	0.733	0.746	187,371	0.7362	1.85%
2016-12-21	1.080	1.080	1.100	1.070	1.110	934,000	1,021,560	1.0937	0.726	0.726	0.740	0.720	0.746	1,388,921	0.7355	-3.57%
2016-12-20	1.120	1.120	1.130	1.120	1.130	248,000	277,960	1.1208	0.753	0.753	0.760	0.753	0.760	368,793	0.7537	0.00%
2016-12-19	1.120	1.110	1.120	1.080	1.190	666,000	742,380	1.1147	0.753	0.746	0.753	0.726	0.800	990,387	0.7496	0.90%
2016-12-16	1.110	1.100	1.110	1.090	1.130	246,000	270,200	1.0984	0.746	0.740	0.746	0.733	0.760	365,819	0.7386	0.00%
2016-12-15	1.110	1.090	1.120	1.070	1.120	532,000	582,500	1.0949	0.746	0.733	0.753	0.720	0.753	791,120	0.7363	0.91%
2016-12-14	1.100	1.100	1.120	1.100	1.140	124,000	137,260	1.1069	0.740	0.740	0.753	0.740	0.767	184,396	0.7444	-2.65%
2016-12-13	1.130	1.110	1.130	1.090	1.130	276,000	307,780	1.1151	0.760	0.746	0.760	0.733	0.760	410,431	0.7499	3.67%
2016-12-12	1.090	1.080	1.090	1.060	1.100	1,088,000	1,186,540	1.0906	0.733	0.726	0.733	0.713	0.740	1,617,930	0.7334	-0.91%
2016-12-09	1.100	1.100	1.110	1.100	1.120	624,000	691,200	1.1077	0.740	0.740	0.746	0.740	0.753	927,930	0.7449	-1.79%
2016-12-08	1.120	1.110	1.120	1.110	1.170	1,214,000	1,384,120	1.1401	0.753	0.746	0.753	0.746	0.787	1,805,300	0.7667	1.82%
2016-12-07	1.100	1.100	1.120	1.090	1.120	676,000	747,160	1.1053	0.740	0.740	0.753	0.733	0.753	1,005,258	0.7433	-1.79%
2016-12-06	1.120	1.100	1.120	1.100	1.130	660,000	731,180	1.1078	0.753	0.740	0.753	0.740	0.760	981,465	0.7450	1.82%
2016-12-05	1.100	1.100	1.110	1.090	1.180	1,748,000	1,942,620	1.1113	0.740	0.740	0.746	0.733	0.794	2,599,394	0.7473	-5.17%
2016-12-02	1.160	1.150	1.160	1.120	1.190	2,826,000	3,269,760	1.1570	0.780	0.773	0.780	0.753	0.800	4,202,453	0.7781	3.57%
2016-12-01	1.120	1.100	1.120	1.110	1.130	392,000	437,300	1.1156	0.753	0.740	0.753	0.746	0.760	582,931	0.7502	0.90%
2016-11-30	1.110	1.100	1.110	1.090	1.130	856,000	944,820	1.1038	0.746	0.740	0.746	0.733	0.760	1,272,930	0.7422	0.91%
2016-11-29	1.100	1.100	1.110	1.090	1.170	2,031,000	2,281,990	1.1236	0.740	0.740	0.746	0.733	0.787	3,020,235	0.7556	-4.35%
2016-11-28	1.150	1.140	1.150	1.130	1.170	2,216,000	2,545,040	1.1485	0.773	0.767	0.773	0.760	0.787	3,295,342	0.7723	-1.71%
2016-11-25	1.170	1.170	1.180	1.160	1.190	1,212,000	1,419,380	1.1711	0.787	0.787	0.794	0.780	0.800	1,802,326	0.7875	-0.85%
2016-11-24	1.180	1.180	1.190	1.180	1.210	776,000	925,620	1.1928	0.794	0.794	0.800	0.794	0.814	1,153,965	0.8021	0.00%
2016-11-23	1.180	1.180	1.190	1.180	1.220	1,284,000	1,526,420	1.1888	0.794	0.794	0.800	0.794	0.820	1,909,395	0.7994	-1.67%
2016-11-22	1.200	1.200	1.210	1.170	1.260	5,700,000	6,938,420	1.2173	0.807	0.807	0.814	0.787	0.847	8,476,286	0.8186	0.00%
2016-11-21	1.200	1.180	1.210	1.170	1.240	1,804,000	2,138,720	1.1855	0.807	0.794	0.814	0.787	0.834	2,682,670	0.7972	0.00%
2016-11-18	1.200	1.190	1.200	1.150	1.250	4,266,000	5,192,980	1.2173	0.807	0.800	0.807	0.773	0.841	6,343,831	0.8186	4.35%
2016-11-17	1.150	1.130	1.140	1.130	1.170	1,030,000	1,175,800	1.1416	0.773	0.760	0.767	0.760	0.787	1,531,680	0.7677	-1.71%
2016-11-16	1.170	1.160	1.170	1.140	1.190	2,674,000	3,116,400	1.1654	0.787	0.780	0.787	0.767	0.800	3,976,419	0.7837	0.86%
2016-11-15	1.160	1.160	1.180	1.140	1.200	5,506,000	6,404,520	1.1632	0.780	0.780	0.794	0.767	0.807	8,187,795	0.7822	-2.52%
2016-11-14	1.190	1.190	1.200	1.180	1.280	5,730,000	7,019,500	1.2250	0.800	0.800	0.807	0.794	0.861	8,520,898	0.8238	-4.03%
2016-11-11	1.240	1.230	1.250	1.080	1.300	32,360,000	39,030,360	1.2061	0.834	0.827	0.841	0.726	0.874	48,121,513	0.8111	20.39%
2016-11-10	1.030	1.010	1.030	1.000	1.030	330,000	336,380	1.0193	0.693	0.679	0.693	0.672	0.693	490,732	0.6855	0.98%
2016-11-09	1.020	1.010	1.020	0.990	1.030	1,096,000	1,103,280	1.0066	0.686	0.679	0.686	0.666	0.693	1,629,826	0.6769	-1.92%
2016-11-08	1.040	1.030	1.050	1.020	1.070	796,000	826,380	1.0382	0.699	0.693	0.706	0.686	0.720	1,183,706	0.6981	-2.80%
2016-11-07	1.070	1.060	1.070	0.980	1.080	1,248,000	1,292,920	1.0360	0.720	0.713	0.720	0.659	0.726	1,855,861	0.6967	8.08%
2016-11-04	0.990	0.990	1.000	0.980	0.990	188,000	185,440	0.9864	0.666	0.666	0.672	0.659	0.666	279,569	0.6633	-1.00%
2016-11-03	1.000	0.990	1.010	0.990	1.020	558,000	558,000	1.0000	0.672	0.666	0.679	0.666	0.686	829,784	0.6725	0.00%
2016-11-02	1.000	0.990	1.010	0.980	1.000	468,000	465,160	0.9939	0.672	0.666	0.679	0.659	0.672	695,948	0.6684	0.00%
2016-11-01	1.000	1.000	1.010	1.000	1.010	144,000	144,880	1.0061	0.672	0.672	0.679	0.672	0.679	214,138	0.6766	-0.99%
2016-10-31	1.010	1.000	1.020	0.970	1.010	462,000	458,400	0.9922	0.679	0.672	0.686	0.652	0.679	687,025	0.6672	1.00%
2016-10-28	1.000	1.000	1.010	1.000	1.040	782,000	793,940	1.0153	0.672	0.672	0.679	0.672	0.699	1,162,887	0.6827	-3.85%
2016-10-27	1.040	1.040	1.050	1.020	1.050	412,000	427,680	1.0381	0.699	0.699	0.706	0.686	0.706	612,672	0.6981	0.00%
2016-10-26	1.040	1.040	1.050	1.020	1.060	756,000	779,040	1.0305	0.699	0.699	0.706	0.686	0.713	1,124,223	0.6930	-0.95%
2016-10-25	1.050	1.040	1.050	1.030	1.060	626,000	652,120	1.0417	0.706	0.699	0.706	0.693	0.713	930,904	0.7005	-0.94%
2016-10-24	1.060	1.030	1.060	0.990	1.100	1,566,000	1,667,680	1.0649	0.713	0.693	0.713	0.666	0.740	2,328,748	0.7161	4.95%
2016-10-20	1.010	1.010	1.020	1.000	1.020	410,000	413,860	1.0094	0.679	0.679	0.686	0.672	0.686	609,698	0.6788	-0.98%
2016-10-19	1.020	1.010	1.020	1.000	1.040	916,000	938,780	1.0249	0.686	0.679	0.686	0.672	0.699	1,362,154	0.6892	3.03%
2016-10-18	0.990	0.990	1.010	0.970	1.010	650,000	645,100	0.9925	0.666	0.666	0.679	0.652	0.679	966,594	0.6674	-1.00%
2016-10-17	1.000	0.980	1.000	0.950	1.020	1,896,000	1,870,140	0.9864	0.672	0.659	0.672	0.639	0.686	2,819,480	0.6633	-0.99%
2016-10-14	1.010	1.000	1.020	1.000	1.020	328,000	330,840	1.0087	0.679	0.672	0.686	0.672	0.686	487,758	0.6783	0.00%
2016-10-13	1.010	1.000	1.010	1.000	1.030	1,672,000	1,692,180	1.0121	0.679	0.672	0.679	0.672	0.693	2,486,377	0.6806	-1.94%
2016-10-12	1.030	1.030	1.050	1.010	1.080	2,056,000	2,122,880	1.0325	0.693	0.693	0.706	0.679	0.726	3,057,411	0.6943	-3.74%
2016-10-11	1.070	1.060	1.070	1.000	1.090	2,250,000	2,346,200	1.0428	0.720	0.713	0.720	0.672	0.733	3,345,902	0.7012	1.90%
2016-10-07	1.050	1.050	1.060	1.040	1.080	1,602,000	1,695,100	1.0581	0.706	0.706	0.713	0.699	0.726	2,382,283	0.7115	-3.67%
2016-10-06	1.090	1.080	1.100	1.030	1.110	8,192,000	8,870,360	1.0828	0.733	0.726	0.740	0.693	0.746	12,182,059	0.7281	7.92%
2016-10-05	1.010	1.010	1.020	0.940	1.040	4,042,000	4,051,260	1.0023	0.679	0.679	0.686	0.632	0.699	6,010,728	0.6740	5.21%
2016-10-04	0.960	0.950	0.960	0.940	1.040	6,960,000	6,893,900	0.9905	0.646	0.639	0.646	0.632	0.699	10,349,992	0.6661	-4.95%
2016-10-03	1.010	1.000	1.010	0.910	1.010	13,034,000	12,653,200	0.9708	0.679	0.672	0.679	0.612	0.679	19,382,441	0.6528	9.78%
2016-09-30	0.920	0.900	0.920	0.880	0.950	2,522,000	2,292,880	0.9092	0.619	0.605	0.619	0.592	0.639	3,750,385	0.6114	2.22%
2016-09-29	0.900	0.890	0.910	0.870	0.940	3,146,000	2,886,140	0.9174	0.605	0.598	0.612	0.585	0.632	4,678,315	0.6169	1.12%
2016-09-28	0.890	0.890	0.900	0.840	0.910	1,380,000	1,225,080	0.8877	0.598	0.598	0.605	0.565	0.612	2,052,154	0.5970	3.49%
2016-09-27	0.860	0.850	0.860	0.850	0.860	246,000	209,300	0.8508	0.578	0.572	0.578	0.572	0.578	365,819	0.5721	-2.27%
2016-09-26	0.880	0.840	0.880	0.830	0.880	658,000	563,060	0.8557	0.592	0.565	0.592	0.558	0.592	978,491	0.5754	2.33%
2016-09-23	0.860	0.850	0.860	0.840	0.870	822,000	700,360	0.8520	0.578	0.572	0.578	0.565	0.585	1,222,370	0.5730	-2.27%
2016-09-22	0.880	0.860	0.880	0.860	0.890	1,222,000	1,061,620	0.8688	0.592	0.578	0.592	0.578	0.598	1,817,197	0.5842	1.15%
2016-09-21	0.870	0.870	0.880	0.850	0.870	652,000	563,160	0.8637	0.585	0.585	0.592	0.572	0.585	969,568	0.5808	0.00%
2016-09-20	0.870	0.860	0.880	0.850	0.930	1,770,000	1,547,100	0.8741	0.585	0.578	0.592	0.572	0.625	2,632,110	0.5878	2.35%
2016-09-19	0.850	0.850	0.860	0.850	0.860	474,000	405,320	0.8551	0.572	0.572	0.578	0.572	0.578	704,870	0.5750	0.00%
2016-09-15	0.850	0.840	0.860	0.840	0.860	986,000	841,260	0.8532	0.572	0.565	0.578	0.565	0.578	1,466,249	0.5737	-1.16%
2016-09-14	0.860	0.860	0.880	0.860	0.870	692,000	598,160	0.8644	0.578	0.578	0.592	0.578	0.585	1,029,051	0.5813	-1.15%
2016-09-13	0.870	0.860	0.880	0.850	0.900	2,022,000	1,765,100	0.8729	0.585	0.578	0.592	0.572	0.605	3,006,851	0.5870	-1.14%
2016-09-12	0.880	0.880	0.900	0.870	0.900	2,154,000	1,902,460	0.8832	0.592	0.592	0.605	0.585	0.605	3,203,144	0.5939	-2.22%
2016-09-09	0.900	0.900	0.910	0.870	0.950	5,222,000	4,771,080	0.9136	0.605	0.605	0.612	0.585	0.639	7,765,468	0.6144	2.27%
2016-09-08	0.880	0.870	0.880	0.860	0.880	242,000	211,700	0.8748	0.592	0.585	0.592	0.578	0.592	359,870	0.5883	2.33%
2016-09-07	0.860	0.860	0.870	0.860	0.880	862,000	749,440	0.8694	0.578	0.578	0.585	0.578	0.592	1,281,852	0.5847	1.18%
2016-09-06	0.850	0.850	0.860	0.850	0.890	1,348,000	1,171,560	0.8691	0.572	0.572	0.578	0.572	0.598	2,004,567	0.5844	-2.30%
2016-09-05	0.870	0.860	0.870	0.850	0.870	884,000	758,360	0.8579	0.585	0.578	0.585	0.572	0.585	1,314,568	0.5769	1.16%
2016-09-02	0.860	0.850	0.860	0.860	0.890	926,000	806,580	0.8710	0.578	0.572	0.578	0.578	0.598	1,377,025	0.5857	-2.27%
2016-09-01	0.880	0.870	0.880	0.830	0.900	1,702,000	1,495,360	0.8786	0.592	0.585	0.592	0.558	0.605	2,530,989	0.5908	4.76%
2016-08-31	0.840	0.840	0.850	0.820	0.850	596,000	498,340	0.8361	0.565	0.565	0.572	0.551	0.572	886,292	0.5623	-2.33%
2016-08-30	0.860	0.850	0.860	0.850	0.880	1,086,000	934,400	0.8604	0.578	0.572	0.578	0.572	0.592	1,614,956	0.5786	0.00%
2016-08-29	0.860	0.860	0.880	0.860	0.910	1,462,000	1,279,960	0.8755	0.578	0.578	0.592	0.578	0.612	2,174,093	0.5887	-3.37%
2016-08-26	0.890	0.880	0.890	0.860	0.920	4,074,000	3,589,580	0.8811	0.598	0.592	0.598	0.578	0.619	6,058,314	0.5925	-2.20%
2016-08-25	0.910	0.900	0.910	0.900	0.930	2,258,000	2,072,720	0.9179	0.612	0.605	0.612	0.605	0.625	3,357,799	0.6173	-2.15%
2016-08-24	0.930	0.920	0.930	0.840	0.950	9,476,000	8,699,240	0.9180	0.625	0.619	0.625	0.565	0.639	14,091,454	0.6173	12.05%
2016-08-23	0.830	0.830	0.840	0.820	0.840	666,000	554,340	0.8323	0.558	0.558	0.565	0.551	0.565	990,387	0.5597	1.22%
2016-08-22	0.820	0.820	0.830	0.820	0.840	2,646,000	2,196,500	0.8301	0.551	0.551	0.558	0.551	0.565	3,934,781	0.5582	-1.20%
2016-08-19	0.830	0.820	0.840	0.830	0.880	2,968,000	2,544,380	0.8573	0.558	0.551	0.565	0.558	0.592	4,413,617	0.5765	-3.49%
2016-08-18	0.860	0.860	0.870	0.810	0.890	3,772,000	3,239,560	0.8588	0.578	0.578	0.585	0.545	0.598	5,609,220	0.5775	4.88%
2016-08-17	0.820	0.820	0.830	0.810	0.820	604,000	493,960	0.8178	0.551	0.551	0.558	0.545	0.551	898,189	0.5500	0.00%
2016-08-16	0.820	0.830	0.840	0.810	0.860	5,458,000	4,592,100	0.8414	0.551	0.558	0.565	0.545	0.578	8,116,416	0.5658	2.50%
2016-08-15	0.800	0.800	0.820	0.790	0.820	920,000	739,860	0.8042	0.538	0.538	0.551	0.531	0.551	1,368,102	0.5408	-2.44%
2016-08-12	0.820	0.810	0.820	0.810	0.820	476,000	388,300	0.8158	0.551	0.545	0.551	0.545	0.551	707,844	0.5486	0.00%
2016-08-11	0.820	0.810	0.830	0.790	0.830	2,788,000	2,263,480	0.8119	0.551	0.545	0.558	0.531	0.558	4,145,945	0.5460	-1.20%
2016-08-10	0.830	0.820	0.830	0.790	0.890	7,424,000	6,153,140	0.8288	0.558	0.551	0.558	0.531	0.598	11,039,991	0.5574	-6.74%
2016-08-09	0.890	0.890	0.900	0.890	0.910	814,000	727,540	0.8938	0.598	0.598	0.605	0.598	0.612	1,210,473	0.6010	0.00%
2016-08-08	0.890	0.890	0.900	0.880	0.980	9,010,000	8,280,760	0.9191	0.598	0.598	0.605	0.592	0.659	13,398,480	0.6180	1.14%
2016-08-05	0.880	0.880	0.890	0.870	0.910	1,632,000	1,453,660	0.8907	0.592	0.592	0.598	0.585	0.612	2,426,895	0.5990	-4.35%
2016-08-04	0.920	0.920	0.930	0.900	0.930	1,090,000	990,180	0.9084	0.619	0.619	0.625	0.605	0.625	1,620,904	0.6109	0.00%
2016-08-03	0.920	0.920	0.930	0.870	0.920	1,146,000	1,027,620	0.8967	0.619	0.619	0.625	0.585	0.619	1,704,180	0.6030	2.22%
2016-08-01	0.900	0.880	0.900	0.860	0.960	3,000,000	2,713,040	0.9043	0.605	0.592	0.605	0.578	0.646	4,461,203	0.6081	0.00%
2016-07-29	0.900	0.900	0.910	0.860	0.980	5,270,000	4,795,160	0.9099	0.605	0.605	0.612	0.578	0.659	7,836,847	0.6119	-8.16%
2016-07-28	0.980	0.980	0.990	0.960	1.020	3,630,000	3,602,460	0.9924	0.659	0.659	0.666	0.646	0.686	5,398,056	0.6674	-3.92%
2016-07-27	1.020	1.010	1.020	1.010	1.070	4,976,000	5,126,420	1.0302	0.686	0.679	0.686	0.679	0.720	7,399,649	0.6928	-4.67%
2016-07-26	1.070	1.060	1.070	1.060	1.120	2,532,000	2,757,360	1.0890	0.720	0.713	0.720	0.713	0.753	3,765,256	0.7323	-0.93%
2016-07-25	1.080	1.080	1.090	1.060	1.110	1,408,000	1,529,520	1.0863	0.726	0.726	0.733	0.713	0.746	2,093,791	0.7305	-1.82%
2016-07-22	1.100	1.100	1.110	1.060	1.130	6,396,000	7,062,540	1.1042	0.740	0.740	0.746	0.713	0.760	9,511,285	0.7425	1.85%
2016-07-21	1.080	1.070	1.090	1.040	1.140	10,276,000	11,241,320	1.0939	0.726	0.720	0.733	0.699	0.767	15,281,108	0.7356	2.86%
2016-07-20	1.050	1.060	1.070	1.040	1.140	13,960,000	15,174,880	1.0870	0.706	0.713	0.720	0.699	0.767	20,759,466	0.7310	-6.25%
2016-07-19	1.120	1.120	1.130	1.110	1.180	10,244,000	11,693,680	1.1415	0.753	0.753	0.760	0.746	0.794	15,233,522	0.7676	-2.61%
2016-07-18	1.150	1.140	1.150	1.110	1.220	28,134,000	32,989,400	1.1726	0.773	0.767	0.773	0.746	0.820	41,837,164	0.7885	0.00%
2016-07-15	1.150	1.140	1.150	1.100	1.250	46,840,000	54,988,880	1.1740	0.773	0.767	0.773	0.740	0.841	69,654,254	0.7895	-1.71%
2016-07-14	1.170	1.160	1.170	0.940	1.260	144,520,000	164,073,600	1.1353	0.787	0.780	0.787	0.632	0.847	214,911,032	0.7634	24.47%
2016-07-13	0.940	0.930	0.940	0.870	0.990	31,090,000	29,420,600	0.9463	0.632	0.625	0.632	0.585	0.666	46,232,937	0.6364