Prices and Webb-site Total Returns

Seven Elements Investment Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01660	2017-02-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-30	0	0.350	0.340	0.350	0.340	0.385	10,816,000	3,856,080	0.3565	0.350	0.340	0.350	0.340	0.385	10,816,000	0.3565	-6.67%
2026-01-29	0	0.375	0.370	0.375	0.370	0.390	12,936,000	4,957,840	0.3833	0.375	0.370	0.375	0.370	0.390	12,936,000	0.3833	-3.85%
2026-01-28	0	0.390	0.385	0.390	0.390	0.405	5,152,000	2,039,800	0.3959	0.390	0.385	0.390	0.390	0.405	5,152,000	0.3959	-2.50%
2026-01-27	0	0.400	0.385	0.405	0.385	0.400	8,424,000	3,285,880	0.3901	0.400	0.385	0.405	0.385	0.400	8,424,000	0.3901	-2.44%
2026-01-26	0	0.410	0.400	0.410	0.395	0.425	6,504,000	2,635,240	0.4052	0.410	0.400	0.410	0.395	0.425	6,504,000	0.4052	-1.20%
2026-01-23	0	0.415	0.410	0.415	0.405	0.425	8,488,000	3,531,840	0.4161	0.415	0.410	0.415	0.405	0.425	8,488,000	0.4161	2.47%
2026-01-22	0	0.405	0.395	0.405	0.395	0.420	9,840,000	3,977,120	0.4042	0.405	0.395	0.405	0.395	0.420	9,840,000	0.4042	2.53%
2026-01-21	0	0.395	0.390	0.395	0.380	0.400	7,768,000	3,024,800	0.3894	0.395	0.390	0.395	0.380	0.400	7,768,000	0.3894	-2.47%
2026-01-20	0	0.405	0.395	0.405	0.395	0.440	5,560,000	2,297,840	0.4133	0.405	0.395	0.405	0.395	0.440	5,560,000	0.4133	-4.71%
2026-01-19	0	0.425	0.410	0.425	0.385	0.440	9,640,000	4,044,520	0.4196	0.425	0.410	0.425	0.385	0.440	9,640,000	0.4196	-2.30%
2026-01-16	0	0.435	0.430	0.435	0.425	0.445	3,608,000	1,570,720	0.4353	0.435	0.430	0.435	0.425	0.445	3,608,000	0.4353	-2.25%
2026-01-15	0	0.445	0.440	0.445	0.435	0.455	13,960,000	6,216,800	0.4453	0.445	0.440	0.445	0.435	0.455	13,960,000	0.4453	-3.26%
2026-01-14	0	0.460	0.450	0.460	0.450	0.470	2,472,000	1,136,440	0.4597	0.460	0.450	0.460	0.450	0.470	2,472,000	0.4597	0.00%
2026-01-13	0	0.460	0.460	0.470	0.460	0.490	4,848,000	2,293,840	0.4732	0.460	0.460	0.470	0.460	0.490	4,848,000	0.4732	-1.08%
2026-01-12	0	0.465	0.465	0.470	0.465	0.480	4,752,000	2,235,400	0.4704	0.465	0.465	0.470	0.465	0.480	4,752,000	0.4704	1.09%
2026-01-09	0	0.460	0.460	0.465	0.460	0.475	4,680,000	2,190,040	0.4680	0.460	0.460	0.465	0.460	0.475	4,680,000	0.4680	-3.16%
2026-01-08	0	0.475	0.460	0.475	0.455	0.490	5,592,000	2,615,400	0.4677	0.475	0.460	0.475	0.455	0.490	5,592,000	0.4677	-1.04%
2026-01-07	0	0.480	0.480	0.485	0.480	0.495	5,496,000	2,665,880	0.4851	0.480	0.480	0.485	0.480	0.495	5,496,000	0.4851	0.00%
2026-01-06	0	0.480	0.485	0.490	0.480	0.500	4,480,000	2,204,080	0.4920	0.480	0.485	0.490	0.480	0.500	4,480,000	0.4920	0.00%
2026-01-05	0	0.480	0.480	0.495	0.480	0.510	9,440,000	4,682,560	0.4960	0.480	0.480	0.495	0.480	0.510	9,440,000	0.4960	-1.03%
2026-01-02	0	0.485	0.485	0.500	0.475	0.500	3,560,000	1,744,120	0.4899	0.485	0.485	0.500	0.475	0.500	3,560,000	0.4899	-1.02%
2025-12-31	0	0.490	0.490	0.500	0.485	0.550	2,816,000	1,442,840	0.5124	0.490	0.490	0.500	0.485	0.550	2,816,000	0.5124	-5.77%
2025-12-30	0	0.520	0.520	0.530	0.475	0.540	12,512,000	6,457,640	0.5161	0.520	0.520	0.530	0.475	0.540	12,512,000	0.5161	9.47%
2025-12-29	0	0.475	0.470	0.475	0.435	0.485	8,032,000	3,731,480	0.4646	0.475	0.470	0.475	0.435	0.485	8,032,000	0.4646	7.95%
2025-12-24	0	0.440	0.440	0.450	0.430	0.455	2,922,550	1,299,471	0.4446	0.440	0.440	0.450	0.430	0.455	2,922,550	0.4446	1.15%
2025-12-23	0	0.435	0.430	0.435	0.405	0.460	14,360,000	6,090,080	0.4241	0.435	0.430	0.435	0.405	0.460	14,360,000	0.4241	-4.40%
2025-12-22	0	0.455	0.455	0.460	0.455	0.495	7,936,000	3,675,680	0.4632	0.455	0.455	0.460	0.455	0.495	7,936,000	0.4632	-3.19%
2025-12-19	0	0.470	0.460	0.470	0.385	0.510	36,827,400	16,280,028	0.4421	0.470	0.460	0.470	0.385	0.510	36,827,400	0.4421	1.08%
2025-12-18	0	0.465	0.460	0.470	0.465	0.530	20,872,000	9,910,160	0.4748	0.465	0.460	0.470	0.465	0.530	20,872,000	0.4748	-10.58%
2025-12-17	0	0.520	0.510	0.520	0.520	0.530	9,568,000	5,012,480	0.5239	0.520	0.510	0.520	0.520	0.530	9,568,000	0.5239	0.00%
2025-12-16	0	0.520	0.520	0.540	0.520	0.550	11,184,000	6,023,200	0.5386	0.520	0.520	0.540	0.520	0.550	11,184,000	0.5386	-3.70%
2025-12-15	0	0.540	0.530	0.540	0.530	0.550	15,024,000	8,111,440	0.5399	0.540	0.530	0.540	0.530	0.550	15,024,000	0.5399	-1.82%
2025-12-12	0	0.550	0.540	0.550	0.540	0.570	46,072,000	25,524,800	0.5540	0.550	0.540	0.550	0.540	0.570	46,072,000	0.5540	-1.79%
2025-12-11	0	0.560	0.550	0.560	0.530	0.570	45,192,000	25,019,200	0.5536	0.560	0.550	0.560	0.530	0.570	45,192,000	0.5536	-1.75%
2025-12-10	0	0.570	0.560	0.570	0.550	0.580	9,512,000	5,386,080	0.5662	0.570	0.560	0.570	0.550	0.580	9,512,000	0.5662	1.79%
2025-12-09	0	0.560	0.560	0.570	0.550	0.580	16,904,000	9,496,480	0.5618	0.560	0.560	0.570	0.550	0.580	16,904,000	0.5618	1.82%
2025-12-08	0	0.550	0.530	0.550	0.520	0.550	26,160,000	14,236,320	0.5442	0.550	0.530	0.550	0.520	0.550	26,160,000	0.5442	5.77%
2025-12-05	0	0.520	0.510	0.520	0.510	0.560	9,064,000	4,791,600	0.5286	0.520	0.510	0.520	0.510	0.560	9,064,000	0.5286	-3.70%
2025-12-04	0	0.540	0.530	0.540	0.520	0.560	37,312,000	20,092,400	0.5385	0.540	0.530	0.540	0.520	0.560	37,312,000	0.5385	0.00%
2025-12-03	0	0.540	0.520	0.540	0.520	0.560	13,344,000	7,268,560	0.5447	0.540	0.520	0.540	0.520	0.560	13,344,000	0.5447	-3.57%
2025-12-02	0	0.560	0.560	0.570	0.560	0.590	16,704,000	9,617,200	0.5757	0.560	0.560	0.570	0.560	0.590	16,704,000	0.5757	0.00%
2025-12-01	0	0.560	0.560	0.570	0.560	0.580	11,336,000	6,534,320	0.5764	0.560	0.560	0.570	0.560	0.580	11,336,000	0.5764	0.00%
2025-11-28	0	0.560	0.560	0.570	0.550	0.630	22,728,000	13,347,520	0.5873	0.560	0.560	0.570	0.550	0.630	22,728,000	0.5873	3.70%
2025-11-27	0	0.540	0.540	0.550	0.500	0.600	52,584,000	28,662,000	0.5451	0.540	0.540	0.550	0.500	0.600	52,584,000	0.5451	-8.47%
2025-11-26	0	0.590	0.590	0.600	0.580	0.620	14,912,000	8,866,160	0.5946	0.590	0.590	0.600	0.580	0.620	14,912,000	0.5946	-3.28%
2025-11-25	0	0.610	0.610	0.620	0.610	0.630	25,576,000	15,814,320	0.6183	0.610	0.610	0.620	0.610	0.630	25,576,000	0.6183	0.00%
2025-11-24	0	0.610	0.610	0.620	0.600	0.630	45,512,000	27,940,240	0.6139	0.610	0.610	0.620	0.600	0.630	45,512,000	0.6139	0.00%
2025-11-21	0	0.610	0.600	0.610	0.600	0.640	28,328,000	17,331,200	0.6118	0.610	0.600	0.610	0.600	0.640	28,328,000	0.6118	-4.69%
2025-11-20	0	0.640	0.620	0.640	0.600	0.650	26,176,000	16,567,360	0.6329	0.640	0.620	0.640	0.600	0.650	26,176,000	0.6329	4.92%
2025-11-19	0	0.610	0.600	0.610	0.600	0.630	17,576,000	10,855,920	0.6177	0.610	0.600	0.610	0.600	0.630	17,576,000	0.6177	0.00%
2025-11-18	0	0.610	0.600	0.610	0.590	0.620	20,752,000	12,659,440	0.6100	0.610	0.600	0.610	0.590	0.620	20,752,000	0.6100	-1.61%
2025-11-17	0	0.620	0.610	0.620	0.590	0.640	18,672,000	11,547,600	0.6184	0.620	0.610	0.620	0.590	0.640	18,672,000	0.6184	5.08%
2025-11-14	0	0.590	0.580	0.590	0.570	0.640	32,136,000	18,997,680	0.5912	0.590	0.580	0.590	0.570	0.640	32,136,000	0.5912	-3.28%
2025-11-13	0	0.610	0.610	0.620	0.600	0.630	20,232,000	12,452,560	0.6155	0.610	0.610	0.620	0.600	0.630	20,232,000	0.6155	1.67%
2025-11-12	0	0.600	0.590	0.600	0.540	0.610	65,272,000	38,264,431	0.5862	0.600	0.590	0.600	0.540	0.610	65,272,000	0.5862	3.45%
2025-11-11	0	0.580	0.570	0.580	0.570	0.600	20,288,000	11,779,440	0.5806	0.580	0.570	0.580	0.570	0.600	20,288,000	0.5806	1.75%
2025-11-10	0	0.570	0.560	0.570	0.540	0.580	25,416,000	14,233,520	0.5600	0.570	0.560	0.570	0.540	0.580	25,416,000	0.5600	5.56%
2025-11-07	0	0.540	0.530	0.540	0.510	0.560	26,736,000	14,123,920	0.5283	0.540	0.530	0.540	0.510	0.560	26,736,000	0.5283	0.00%
2025-11-06	0	0.540	0.530	0.540	0.510	0.540	30,000,000	15,851,920	0.5284	0.540	0.530	0.540	0.510	0.540	30,000,000	0.5284	5.88%
2025-11-05	0	0.510	0.500	0.510	0.485	0.540	30,640,000	15,349,520	0.5010	0.510	0.500	0.510	0.485	0.540	30,640,000	0.5010	-1.92%
2025-11-04	0	0.520	0.510	0.520	0.475	0.520	23,720,000	11,795,080	0.4973	0.520	0.510	0.520	0.475	0.520	23,720,000	0.4973	8.33%
2025-11-03	0	0.480	0.480	0.485	0.475	0.510	23,104,000	11,291,320	0.4887	0.480	0.480	0.485	0.475	0.510	23,104,000	0.4887	2.13%
2025-10-31	0	0.470	0.470	0.475	0.420	0.475	257,888,000	115,629,360	0.4484	0.470	0.470	0.475	0.420	0.475	257,888,000	0.4484	9.30%
2025-10-30	0	0.430	0.425	0.430	0.415	0.445	26,272,000	11,245,040	0.4280	0.430	0.425	0.430	0.415	0.445	26,272,000	0.4280	0.00%
2025-10-28	0	0.430	0.430	0.435	0.430	0.490	224,336,000	98,766,440	0.4403	0.430	0.430	0.435	0.430	0.490	224,336,000	0.4403	-6.52%
2025-10-27	0	0.460	0.450	0.460	0.420	0.465	23,048,000	10,336,000	0.4485	0.460	0.450	0.460	0.420	0.465	23,048,000	0.4485	9.52%
2025-10-24	0	0.420	0.415	0.420	0.395	0.420	24,584,000	10,050,160	0.4088	0.420	0.415	0.420	0.395	0.420	24,584,000	0.4088	6.33%
2025-10-23	0	0.395	0.390	0.395	0.390	0.405	25,256,000	9,962,040	0.3944	0.395	0.390	0.395	0.390	0.405	25,256,000	0.3944	1.28%
2025-10-22	0	0.390	0.390	0.395	0.380	0.430	25,696,000	10,157,120	0.3953	0.390	0.390	0.395	0.380	0.430	25,696,000	0.3953	-4.88%
2025-10-21	0	0.410	0.405	0.410	0.380	0.415	25,792,000	10,465,920	0.4058	0.410	0.405	0.410	0.380	0.415	25,792,000	0.4058	9.33%
2025-10-20	0	0.375	0.370	0.375	0.365	0.375	27,916,000	10,363,260	0.3712	0.375	0.370	0.375	0.365	0.375	27,916,000	0.3712	5.63%
2025-10-17	0	0.355	0.355	0.360	0.350	0.365	29,328,000	10,411,640	0.3550	0.355	0.355	0.360	0.350	0.365	29,328,000	0.3550	0.00%
2025-10-16	0	0.355	0.345	0.355	0.335	0.375	28,552,000	10,184,520	0.3567	0.355	0.345	0.355	0.335	0.375	28,552,000	0.3567	5.97%
2025-10-15	0	0.335	0.330	0.335	0.300	0.335	33,480,000	10,552,800	0.3152	0.335	0.330	0.335	0.300	0.335	33,480,000	0.3152	11.67%
2025-10-14	0	0.300	0.295	0.300	0.285	0.305	33,936,000	10,179,600	0.3000	0.300	0.295	0.300	0.285	0.305	33,936,000	0.3000	7.14%
2025-10-13	0	0.280	0.280	0.285	0.280	0.330	35,360,000	10,359,360	0.2930	0.280	0.280	0.285	0.280	0.330	35,360,000	0.2930	-3.45%
2025-10-10	0	0.290	0.285	0.290	0.265	0.295	40,988,000	11,426,840	0.2788	0.290	0.285	0.290	0.265	0.295	40,988,000	0.2788	9.43%
2025-10-09	0	0.265	0.260	0.265	0.255	0.275	37,992,000	10,125,560	0.2665	0.265	0.260	0.265	0.255	0.275	37,992,000	0.2665	3.92%
2025-10-08	0	0.255	0.255	0.260	0.246	0.270	59,016,000	14,859,400	0.2518	0.255	0.255	0.260	0.246	0.270	59,016,000	0.2518	3.24%
2025-10-06	0	0.247	0.247	0.248	0.247	0.260	49,192,000	12,337,960	0.2508	0.247	0.247	0.248	0.247	0.260	49,192,000	0.2508	-5.00%
2025-10-03	0	0.260	0.255	0.260	0.249	0.285	38,304,000	10,053,072	0.2625	0.260	0.255	0.260	0.249	0.285	38,304,000	0.2625	-3.70%
2025-10-02	0	0.270	0.265	0.270	0.250	0.285	442,328,000	119,735,080	0.2707	0.270	0.265	0.270	0.250	0.285	442,328,000	0.2707	5.88%
2025-09-30	0	0.255	0.250	0.255	0.231	0.260	277,016,000	68,150,008	0.2460	0.255	0.250	0.255	0.231	0.260	277,016,000	0.2460	8.05%
2025-09-29	0	0.236	0.236	0.237	0.235	0.249	301,256,000	71,626,240	0.2378	0.236	0.236	0.237	0.235	0.249	301,256,000	0.2378	1.72%
2025-09-26	0	0.232	0.230	0.232	0.222	0.235	161,112,000	37,116,576	0.2304	0.232	0.230	0.232	0.222	0.235	161,112,000	0.2304	2.20%
2025-09-25	0	0.227	0.227	0.232	0.227	0.247	50,696,000	11,763,304	0.2320	0.227	0.227	0.232	0.227	0.247	50,696,000	0.2320	0.44%
2025-09-24	0	0.226	0.224	0.226	0.223	0.275	43,648,000	10,273,192	0.2354	0.226	0.224	0.226	0.223	0.275	43,648,000	0.2354	-8.13%
2025-09-23	0	0.246	0.244	0.246	0.222	0.260	277,552,000	66,619,176	0.2400	0.246	0.244	0.246	0.222	0.260	277,552,000	0.2400	9.33%
2025-09-22	0	0.225	0.224	0.225	0.215	0.255	113,648,000	25,797,864	0.2270	0.225	0.224	0.225	0.215	0.255	113,648,000	0.2270	8.17%
2025-09-19	0	0.208	0.206	0.208	0.188	0.230	206,656,000	41,347,536	0.2001	0.208	0.206	0.208	0.188	0.230	206,656,000	0.2001	14.92%
2025-09-18	0	0.181	0.177	0.181	0.160	0.182	350,536,000	61,848,264	0.1764	0.181	0.177	0.181	0.160	0.182	350,536,000	0.1764	9.04%
2025-09-17	0	0.166	0.165	0.166	0.140	0.168	306,616,000	50,158,312	0.1636	0.166	0.165	0.166	0.140	0.168	306,616,000	0.1636	11.41%
2025-09-16	0	0.149	0.149	0.150	0.131	0.153	193,072,000	28,579,464	0.1480	0.149	0.149	0.150	0.131	0.153	193,072,000	0.1480	13.74%
2025-09-15	0	0.131	0.131	0.134	0.122	0.132	114,336,000	14,626,912	0.1279	0.131	0.131	0.134	0.122	0.132	114,336,000	0.1279	10.08%
2025-09-12	0	0.119	0.118	0.121	0.115	0.129	74,720,000	9,113,112	0.1220	0.119	0.118	0.121	0.115	0.129	74,720,000	0.1220	-1.65%
2025-09-11	0	0.121	0.120	0.122	0.120	0.129	144,000	17,896	0.1243	0.121	0.120	0.122	0.120	0.129	144,000	0.1243	-3.20%
2025-09-10	0	0.125	0.125	0.127	0.125	0.125	72,000	9,000	0.1250	0.125	0.125	0.127	0.125	0.125	72,000	0.1250	0.81%
2025-09-09	0	0.124	0.124	0.132	0.124	0.124	48,000	5,952	0.1240	0.124	0.124	0.132	0.124	0.124	48,000	0.1240	2.48%
2025-09-08	0	0.121	0.121	0.128	0.121	0.122	72,000	8,720	0.1211	0.121	0.121	0.128	0.121	0.122	72,000	0.1211	0.00%
2025-09-05	0	0.121	0.103	0.122	0.121	0.121	520,000	62,920	0.1210	0.121	0.103	0.122	0.121	0.121	520,000	0.1210	0.83%
2025-09-04	0	0.120	0.120	0.129	-	-	0	0	-	0.120	0.120	0.129	-	-	0	-	0.84%
2025-09-03	0	0.119	0.119	0.127	-	-	0	0	-	0.119	0.119	0.127	-	-	0	-	0.85%
2025-09-02	0	0.118	0.118	0.125	0.118	0.118	56,000	6,608	0.1180	0.118	0.118	0.125	0.118	0.118	56,000	0.1180	-4.84%
2025-09-01	0	0.124	0.117	0.124	-	-	0	0	-	0.124	0.117	0.124	-	-	0	-	0.00%
2025-08-29	0	0.124	0.117	0.127	0.117	0.130	24,000	2,968	0.1237	0.124	0.117	0.127	0.117	0.130	24,000	0.1237	5.08%
2025-08-28	0	0.118	0.118	0.122	0.116	0.118	296,000	34,448	0.1164	0.118	0.118	0.122	0.116	0.118	296,000	0.1164	-4.07%
2025-08-27	0	0.123	0.115	0.125	0.115	0.123	224,000	25,824	0.1153	0.123	0.115	0.125	0.115	0.123	224,000	0.1153	7.89%
2025-08-26	0	0.114	0.114	0.120	-	-	0	0	-	0.114	0.114	0.120	-	-	0	-	0.88%
2025-08-25	0	0.113	0.113	0.120	0.113	0.125	104,000	11,896	0.1144	0.113	0.113	0.120	0.113	0.125	104,000	0.1144	-2.59%
2025-08-22	0	0.116	0.113	0.120	-	-	0	0	-	0.116	0.113	0.120	-	-	0	-	3.57%
2025-08-21	0	0.112	0.112	-	0.112	0.112	16,000	1,792	0.1120	0.112	0.112	-	0.112	0.112	16,000	0.1120	0.00%
2025-08-20	0	0.112	0.112	0.116	0.112	0.113	816,000	92,176	0.1130	0.112	0.112	0.116	0.112	0.113	816,000	0.1130	0.90%
2025-08-19	0	0.111	0.111	0.124	-	-	0	0	-	0.111	0.111	0.124	-	-	0	-	0.91%
2025-08-18	0	0.110	0.110	0.123	0.110	0.110	16,000	1,760	0.1100	0.110	0.110	0.123	0.110	0.110	16,000	0.1100	0.00%
2025-08-15	0	0.110	0.110	0.114	-	-	0	0	-	0.110	0.110	0.114	-	-	0	-	0.00%
2025-08-14	0	0.110	0.110	0.129	-	-	0	0	-	0.110	0.110	0.129	-	-	0	-	0.00%
2025-08-13	0	0.110	0.110	0.129	0.102	0.115	640,000	68,928	0.1077	0.110	0.110	0.129	0.102	0.115	640,000	0.1077	-1.79%
2025-08-12	0	0.112	0.111	0.120	-	-	0	0	-	0.112	0.111	0.120	-	-	0	-	0.00%
2025-08-11	0	0.112	0.111	0.119	0.110	0.112	480,000	53,680	0.1118	0.112	0.111	0.119	0.110	0.112	480,000	0.1118	1.82%
2025-08-08	0	0.110	0.110	0.126	-	-	0	0	-	0.110	0.110	0.126	-	-	0	-	3.77%
2025-08-07	0	0.106	0.106	0.129	0.106	0.111	96,000	10,504	0.1094	0.106	0.106	0.129	0.106	0.111	96,000	0.1094	2.91%
2025-08-06	0	0.103	0.103	0.109	0.103	0.116	504,000	56,976	0.1130	0.103	0.103	0.109	0.103	0.116	504,000	0.1130	-11.21%
2025-08-05	0	0.116	0.116	0.123	0.101	0.113	736,000	77,872	0.1058	0.116	0.116	0.123	0.101	0.113	736,000	0.1058	4.50%
2025-08-04	0	0.111	0.110	0.122	0.111	0.125	272,000	31,912	0.1173	0.111	0.110	0.122	0.111	0.125	272,000	0.1173	-8.26%
2025-08-01	0	0.121	0.118	0.125	0.116	0.128	48,000	6,000	0.1250	0.121	0.118	0.125	0.116	0.128	48,000	0.1250	3.42%
2025-07-31	0	0.117	0.115	0.124	-	-	0	0	-	0.117	0.115	0.124	-	-	0	-	0.00%
2025-07-30	0	0.117	0.117	0.122	-	-	0	0	-	0.117	0.117	0.122	-	-	0	-	0.00%
2025-07-29	0	0.117	0.115	0.119	0.117	0.125	336,000	40,184	0.1196	0.117	0.115	0.119	0.117	0.125	336,000	0.1196	0.86%
2025-07-28	0	0.116	0.115	0.128	0.115	0.124	272,000	31,976	0.1176	0.116	0.115	0.128	0.115	0.124	272,000	0.1176	0.87%
2025-07-25	0	0.115	0.113	0.121	0.115	0.125	1,152,000	139,536	0.1211	0.115	0.113	0.121	0.115	0.125	1,152,000	0.1211	-9.45%
2025-07-24	0	0.127	0.127	0.130	0.127	0.135	544,000	71,952	0.1323	0.127	0.127	0.130	0.127	0.135	544,000	0.1323	0.79%
2025-07-23	0	0.126	0.125	0.131	0.125	0.146	264,000	35,160	0.1332	0.126	0.125	0.131	0.125	0.146	264,000	0.1332	-18.18%
2025-07-22	0	0.154	0.131	0.162	0.154	0.154	8,000	1,232	0.1540	0.154	0.131	0.162	0.154	0.154	8,000	0.1540	13.24%
2025-07-21	0	0.136	0.136	0.150	0.136	0.150	2,352,000	339,096	0.1442	0.136	0.136	0.150	0.136	0.150	2,352,000	0.1442	-7.48%
2025-07-18	0	0.147	0.135	0.153	0.139	0.160	4,384,000	648,472	0.1479	0.147	0.135	0.153	0.139	0.160	4,384,000	0.1479	-2.00%
2025-07-17	0	0.150	0.141	0.154	0.136	0.167	8,904,000	1,362,328	0.1530	0.150	0.141	0.154	0.136	0.167	8,904,000	0.1530	7.91%
2025-07-16	0	0.139	0.135	0.141	0.130	0.140	832,000	114,192	0.1373	0.139	0.135	0.141	0.130	0.140	832,000	0.1373	11.20%
2025-07-15	0	0.125	0.125	0.139	-	-	0	0	-	0.125	0.125	0.139	-	-	0	-	0.00%
2025-07-14	0	0.125	0.125	0.137	0.124	0.125	104,000	12,992	0.1249	0.125	0.125	0.137	0.124	0.125	104,000	0.1249	-8.09%
2025-07-11	0	0.136	0.125	0.136	0.124	0.137	736,000	91,904	0.1249	0.136	0.125	0.136	0.124	0.137	736,000	0.1249	-3.55%
2025-07-10	0	0.141	0.125	0.142	-	-	0	0	-	0.141	0.125	0.142	-	-	0	-	0.00%
2025-07-09	0	0.141	0.125	0.142	-	-	0	0	-	0.141	0.125	0.142	-	-	0	-	0.00%
2025-07-08	0	0.141	0.126	0.142	-	-	0	0	-	0.141	0.126	0.142	-	-	0	-	0.00%
2025-07-07	0	0.141	0.125	0.141	0.125	0.142	208,000	26,168	0.1258	0.141	0.125	0.141	0.125	0.142	208,000	0.1258	-0.70%
2025-07-04	0	0.142	0.125	0.143	-	-	0	0	-	0.142	0.125	0.143	-	-	0	-	0.00%
2025-07-03	0	0.142	0.126	0.142	-	-	0	0	-	0.142	0.126	0.142	-	-	0	-	-1.39%
2025-07-02	0	0.144	0.125	0.144	0.124	0.144	248,000	31,144	0.1256	0.144	0.125	0.144	0.124	0.144	248,000	0.1256	6.67%
2025-06-30	0	0.135	0.126	0.135	-	-	0	0	-	0.135	0.126	0.135	-	-	0	-	0.00%
2025-06-27	0	0.135	0.130	0.136	0.129	0.136	24,000	3,200	0.1333	0.135	0.130	0.136	0.129	0.136	24,000	0.1333	8.00%
2025-06-26	0	0.125	0.125	0.126	0.121	0.133	528,000	65,384	0.1238	0.125	0.125	0.126	0.121	0.133	528,000	0.1238	-13.79%
2025-06-25	0	0.145	0.130	0.146	-	-	0	0	-	0.145	0.130	0.146	-	-	0	-	0.00%
2025-06-24	0	0.145	0.124	0.145	0.145	0.145	24,000	3,480	0.1450	0.145	0.124	0.145	0.145	0.145	24,000	0.1450	8.21%
2025-06-23	0	0.134	0.140	0.145	-	-	0	0	-	0.134	0.140	0.145	-	-	0	-	0.00%
2025-06-20	0	0.134	0.132	0.136	0.134	0.144	80,000	11,032	0.1379	0.134	0.132	0.136	0.134	0.144	80,000	0.1379	1.52%
2025-06-19	0	0.132	0.123	0.132	0.136	0.137	64,000	8,712	0.1361	0.132	0.123	0.132	0.136	0.137	64,000	0.1361	-4.35%
2025-06-18	0	0.138	0.136	0.138	0.136	0.140	112,000	15,424	0.1377	0.138	0.136	0.138	0.136	0.140	112,000	0.1377	-0.72%
2025-06-17	0	0.139	0.138	0.140	0.134	0.144	1,552,000	213,696	0.1377	0.139	0.138	0.140	0.134	0.144	1,552,000	0.1377	-8.55%
2025-06-16	0	0.152	0.144	0.153	0.152	0.157	32,000	4,936	0.1543	0.152	0.144	0.153	0.152	0.157	32,000	0.1543	0.00%
2025-06-13	0	0.152	0.151	0.153	0.151	0.174	360,000	56,000	0.1556	0.152	0.151	0.153	0.151	0.174	360,000	0.1556	-5.00%
2025-06-12	0	0.160	0.160	0.162	0.160	0.176	176,000	29,472	0.1675	0.160	0.160	0.162	0.160	0.176	176,000	0.1675	-5.33%
2025-06-11	0	0.169	0.168	0.172	0.168	0.174	304,000	51,632	0.1698	0.169	0.168	0.172	0.168	0.174	304,000	0.1698	-2.87%
2025-06-10	0	0.174	0.170	0.177	0.172	0.183	3,120,000	561,728	0.1800	0.174	0.170	0.177	0.172	0.183	3,120,000	0.1800	-6.45%
2025-06-09	0	0.186	0.180	0.190	0.172	0.212	10,760,000	1,998,608	0.1857	0.186	0.180	0.190	0.172	0.212	10,760,000	0.1857	-3.63%
2025-06-06	0	0.193	0.185	0.193	0.149	0.224	19,024,000	3,333,064	0.1752	0.193	0.185	0.193	0.149	0.224	19,024,000	0.1752	27.81%
2025-06-05	0	0.151	0.148	0.153	0.142	0.152	16,120,000	2,383,800	0.1479	0.151	0.148	0.153	0.142	0.152	16,120,000	0.1479	0.67%
2025-06-04	0	0.150	0.150	0.153	0.144	0.149	12,504,000	1,826,304	0.1461	0.150	0.150	0.153	0.144	0.149	12,504,000	0.1461	4.90%
2025-06-03	0	0.143	0.140	0.150	0.142	0.145	21,144,000	3,027,256	0.1432	0.143	0.140	0.150	0.142	0.145	21,144,000	0.1432	-0.69%
2025-06-02	0	0.144	0.141	0.147	0.140	0.148	20,496,000	2,945,032	0.1437	0.144	0.141	0.147	0.140	0.148	20,496,000	0.1437	-2.70%
2025-05-30	0	0.148	0.141	0.148	0.142	0.148	19,168,000	2,764,752	0.1442	0.148	0.141	0.148	0.142	0.148	19,168,000	0.1442	0.00%
2025-05-29	0	0.148	0.139	0.148	0.141	0.148	17,896,000	2,584,784	0.1444	0.148	0.139	0.148	0.141	0.148	17,896,000	0.1444	1.37%
2025-05-28	0	0.146	0.142	0.148	0.144	0.154	17,384,000	2,552,072	0.1468	0.146	0.142	0.148	0.144	0.154	17,384,000	0.1468	-1.35%
2025-05-27	0	0.148	0.145	0.165	0.142	0.152	22,216,000	3,267,160	0.1471	0.148	0.145	0.165	0.142	0.152	22,216,000	0.1471	2.07%
2025-05-26	0	0.145	0.138	0.149	0.140	0.149	19,632,000	2,873,352	0.1464	0.145	0.138	0.149	0.140	0.149	19,632,000	0.1464	0.69%
2025-05-23	0	0.144	0.140	0.151	0.135	0.144	18,488,000	2,582,160	0.1397	0.144	0.140	0.151	0.135	0.144	18,488,000	0.1397	5.88%
2025-05-22	0	0.136	0.136	0.165	0.136	0.145	18,704,000	2,631,968	0.1407	0.136	0.136	0.165	0.136	0.145	18,704,000	0.1407	-2.86%
2025-05-21	0	0.140	0.138	0.165	0.139	0.145	18,192,000	2,558,840	0.1407	0.140	0.138	0.165	0.139	0.145	18,192,000	0.1407	-0.71%
2025-05-20	0	0.141	0.138	0.141	0.141	0.147	19,112,000	2,723,344	0.1425	0.141	0.138	0.141	0.141	0.147	19,112,000	0.1425	0.00%
2025-05-19	0	0.141	0.139	0.143	0.138	0.144	16,944,000	2,380,920	0.1405	0.141	0.139	0.143	0.138	0.144	16,944,000	0.1405	-1.40%
2025-05-16	0	0.143	0.140	0.149	0.142	0.151	18,968,000	2,729,240	0.1439	0.143	0.140	0.149	0.142	0.151	18,968,000	0.1439	-3.38%
2025-05-15	0	0.148	0.145	0.147	0.143	0.155	14,656,000	2,183,952	0.1490	0.148	0.145	0.147	0.143	0.155	14,656,000	0.1490	0.68%
2025-05-14	0	0.147	0.144	0.147	0.141	0.155	15,936,000	2,332,664	0.1464	0.147	0.144	0.147	0.141	0.155	15,936,000	0.1464	5.00%
2025-05-13	0	0.140	0.136	0.143	0.133	0.143	16,912,000	2,319,120	0.1371	0.140	0.136	0.143	0.133	0.143	16,912,000	0.1371	4.48%
2025-05-12	0	0.134	0.128	0.134	0.131	0.138	15,848,000	2,133,264	0.1346	0.134	0.128	0.134	0.131	0.138	15,848,000	0.1346	2.29%
2025-05-09	0	0.131	0.129	0.134	0.129	0.137	15,232,000	2,045,440	0.1343	0.131	0.129	0.134	0.129	0.137	15,232,000	0.1343	-2.96%
2025-05-08	0	0.135	0.129	0.135	0.131	0.136	15,520,000	2,077,192	0.1338	0.135	0.129	0.135	0.131	0.136	15,520,000	0.1338	2.27%
2025-05-07	0	0.132	0.129	0.133	0.131	0.139	16,152,000	2,164,136	0.1340	0.132	0.129	0.133	0.131	0.139	16,152,000	0.1340	-0.75%
2025-05-06	0	0.133	0.128	0.139	0.129	0.133	14,744,000	1,935,232	0.1313	0.133	0.128	0.139	0.129	0.133	14,744,000	0.1313	1.53%
2025-05-02	0	0.131	0.129	0.138	0.130	0.135	16,144,000	2,115,224	0.1310	0.131	0.129	0.138	0.130	0.135	16,144,000	0.1310	-5.07%
2025-04-30	0	0.138	0.130	0.147	0.128	0.138	16,608,000	2,204,704	0.1327	0.138	0.130	0.147	0.128	0.138	16,608,000	0.1327	3.76%
2025-04-29	0	0.133	0.128	0.133	0.129	0.144	14,552,000	1,958,216	0.1346	0.133	0.128	0.133	0.129	0.144	14,552,000	0.1346	-6.34%
2025-04-28	0	0.142	0.130	0.145	0.123	0.148	15,072,000	2,027,376	0.1345	0.142	0.130	0.145	0.123	0.148	15,072,000	0.1345	14.52%
2025-04-25	0	0.124	0.123	0.124	0.124	0.141	12,648,000	1,617,680	0.1279	0.124	0.123	0.124	0.124	0.141	12,648,000	0.1279	-3.88%
2025-04-24	0	0.129	0.128	0.130	0.128	0.140	6,144,000	817,384	0.1330	0.129	0.128	0.130	0.128	0.140	6,144,000	0.1330	-5.15%
2025-04-23	0	0.136	0.131	0.137	0.129	0.142	5,880,000	795,256	0.1352	0.136	0.131	0.137	0.129	0.142	5,880,000	0.1352	3.03%
2025-04-22	0	0.132	0.113	0.149	0.140	0.140	8,000	1,120	0.1400	0.132	0.113	0.149	0.140	0.140	8,000	0.1400	4.76%
2025-04-17	0	0.126	0.107	0.126	-	-	0	0	-	0.126	0.107	0.126	-	-	0	-	-3.08%
2025-04-16	0	0.130	0.115	0.131	0.127	0.136	48,000	6,232	0.1298	0.130	0.115	0.131	0.127	0.136	48,000	0.1298	7.44%
2025-04-15	0	0.121	0.115	0.123	0.123	0.130	16,000	2,024	0.1265	0.121	0.115	0.123	0.123	0.130	16,000	0.1265	9.01%
2025-04-14	0	0.111	0.105	0.122	0.106	0.136	464,000	54,104	0.1166	0.111	0.105	0.122	0.106	0.136	464,000	0.1166	-10.48%
2025-04-11	0	0.124	0.106	0.127	0.124	0.133	1,336,000	170,272	0.1274	0.124	0.106	0.127	0.124	0.133	1,336,000	0.1274	-4.62%
2025-04-10	0	0.130	0.106	0.132	-	-	0	0	-	0.130	0.106	0.132	-	-	0	-	0.00%
2025-04-09	0	0.130	0.110	0.132	0.130	0.130	8,000	1,040	0.1300	0.130	0.110	0.132	0.130	0.130	8,000	0.1300	-0.76%
2025-04-08	0	0.131	0.130	0.135	0.131	0.138	3,864,000	521,624	0.1350	0.131	0.130	0.135	0.131	0.138	3,864,000	0.1350	0.00%
2025-04-07	0	0.131	0.130	0.131	-	-	0	0	-	0.131	0.130	0.131	-	-	0	-	-2.96%
2025-04-03	0	0.135	0.130	0.137	-	-	0	0	-	0.135	0.130	0.137	-	-	0	-	0.00%
2025-04-02	0	0.135	0.131	0.139	0.135	0.135	984,000	132,840	0.1350	0.135	0.131	0.139	0.135	0.135	984,000	0.1350	-1.46%
2025-04-01	0	0.137	0.131	0.137	0.133	0.143	1,912,000	257,440	0.1346	0.137	0.131	0.137	0.133	0.143	1,912,000	0.1346	-1.44%
2025-03-31	0	0.139	0.134	0.142	0.135	0.140	112,000	15,192	0.1356	0.139	0.134	0.142	0.135	0.140	112,000	0.1356	2.21%
2025-03-28	0	0.136	0.131	0.140	0.140	0.140	8,000	1,120	0.1400	0.136	0.131	0.140	0.140	0.140	8,000	0.1400	-4.90%
2025-03-27	0	0.143	0.131	0.143	0.131	0.143	2,160,000	287,496	0.1331	0.143	0.131	0.143	0.131	0.143	2,160,000	0.1331	5.15%
2025-03-26	0	0.136	0.135	0.136	0.135	0.144	1,696,000	236,664	0.1395	0.136	0.135	0.136	0.135	0.144	1,696,000	0.1395	-4.23%
2025-03-25	0	0.142	0.138	0.142	0.139	0.148	4,544,000	655,240	0.1442	0.142	0.138	0.142	0.139	0.148	4,544,000	0.1442	-4.05%
2025-03-24	0	0.148	0.142	0.148	0.143	0.148	5,224,000	757,016	0.1449	0.148	0.142	0.148	0.143	0.148	5,224,000	0.1449	3.50%
2025-03-21	0	0.143	0.141	0.155	0.143	0.146	2,528,000	365,320	0.1445	0.143	0.141	0.155	0.143	0.146	2,528,000	0.1445	-2.05%
2025-03-20	0	0.146	0.141	0.148	0.145	0.148	5,976,000	878,000	0.1469	0.146	0.141	0.148	0.145	0.148	5,976,000	0.1469	-1.35%
2025-03-19	0	0.148	0.140	0.149	0.140	0.152	4,160,000	595,712	0.1432	0.148	0.140	0.149	0.140	0.152	4,160,000	0.1432	4.23%
2025-03-18	0	0.142	0.136	0.142	0.138	0.145	264,000	36,672	0.1389	0.142	0.136	0.142	0.138	0.145	264,000	0.1389	-0.70%
2025-03-17	0	0.143	0.139	0.143	0.143	0.143	8,000	1,144	0.1430	0.143	0.139	0.143	0.143	0.143	8,000	0.1430	0.70%
2025-03-14	0	0.142	0.138	0.142	0.139	0.142	1,096,000	153,360	0.1399	0.142	0.138	0.142	0.139	0.142	1,096,000	0.1399	1.43%
2025-03-13	0	0.140	0.139	0.140	0.143	0.144	72,000	10,360	0.1439	0.140	0.139	0.140	0.143	0.144	72,000	0.1439	0.00%
2025-03-12	0	0.140	0.136	0.142	0.136	0.147	3,304,000	468,816	0.1419	0.140	0.136	0.142	0.136	0.147	3,304,000	0.1419	-4.11%
2025-03-11	0	0.146	0.143	0.145	0.143	0.155	6,568,000	966,584	0.1472	0.146	0.143	0.145	0.143	0.155	6,568,000	0.1472	-3.95%
2025-03-10	0	0.152	0.144	0.155	0.150	0.157	5,776,000	883,216	0.1529	0.152	0.144	0.155	0.150	0.157	5,776,000	0.1529	0.00%
2025-03-07	0	0.152	0.144	0.152	0.147	0.153	3,960,000	597,576	0.1509	0.152	0.144	0.152	0.147	0.153	3,960,000	0.1509	2.01%
2025-03-06	0	0.149	0.142	0.149	0.142	0.151	5,104,000	749,408	0.1468	0.149	0.142	0.149	0.142	0.151	5,104,000	0.1468	-0.67%
2025-03-05	0	0.150	0.141	0.150	0.141	0.155	3,472,000	510,424	0.1470	0.150	0.141	0.150	0.141	0.155	3,472,000	0.1470	1.35%
2025-03-04	0	0.148	0.145	0.148	0.145	0.157	5,008,000	739,544	0.1477	0.148	0.145	0.148	0.145	0.157	5,008,000	0.1477	0.68%
2025-03-03	0	0.147	0.145	0.150	0.146	0.150	7,552,000	1,117,120	0.1479	0.147	0.145	0.150	0.146	0.150	7,552,000	0.1479	-2.00%
2025-02-28	0	0.150	0.143	0.150	0.143	0.158	5,640,000	863,696	0.1531	0.150	0.143	0.150	0.143	0.158	5,640,000	0.1531	-6.83%
2025-02-27	0	0.161	0.153	0.162	0.155	0.167	12,872,000	2,052,480	0.1595	0.161	0.153	0.162	0.155	0.167	12,872,000	0.1595	0.63%
2025-02-26	0	0.160	0.155	0.160	0.152	0.160	9,384,000	1,479,296	0.1576	0.160	0.155	0.160	0.152	0.160	9,384,000	0.1576	3.90%
2025-02-25	0	0.154	0.149	0.155	0.150	0.157	4,216,000	648,872	0.1539	0.154	0.149	0.155	0.150	0.157	4,216,000	0.1539	-0.65%
2025-02-24	0	0.155	0.149	0.155	0.151	0.158	5,344,000	829,640	0.1552	0.155	0.149	0.155	0.151	0.158	5,344,000	0.1552	0.00%
2025-02-21	0	0.155	0.151	0.156	0.148	0.158	5,088,000	785,592	0.1544	0.155	0.151	0.156	0.148	0.158	5,088,000	0.1544	1.31%
2025-02-20	0	0.153	0.147	0.155	0.146	0.156	5,104,000	779,272	0.1527	0.153	0.147	0.155	0.146	0.156	5,104,000	0.1527	-1.29%
2025-02-19	0	0.155	0.148	0.158	0.151	0.159	3,768,000	583,640	0.1549	0.155	0.148	0.158	0.151	0.159	3,768,000	0.1549	-3.12%
2025-02-18	0	0.160	0.160	0.164	-	-	0	0	-	0.160	0.160	0.164	-	-	0	-	0.63%
2025-02-17	0	0.159	0.153	0.161	0.155	0.159	4,520,000	702,984	0.1555	0.159	0.153	0.161	0.155	0.159	4,520,000	0.1555	2.58%
2025-02-14	0	0.155	0.151	0.157	0.151	0.160	3,864,000	599,608	0.1552	0.155	0.151	0.157	0.151	0.160	3,864,000	0.1552	0.00%
2025-02-13	0	0.155	0.151	0.157	0.151	0.157	1,368,000	210,944	0.1542	0.155	0.151	0.157	0.151	0.157	1,368,000	0.1542	2.65%
2025-02-12	0	0.151	0.143	0.175	0.147	0.151	2,720,000	404,624	0.1488	0.151	0.143	0.175	0.147	0.151	2,720,000	0.1488	0.00%
2025-02-11	0	0.151	0.142	0.157	0.145	0.153	1,888,000	283,320	0.1501	0.151	0.142	0.157	0.145	0.153	1,888,000	0.1501	-1.31%
2025-02-10	0	0.153	0.147	0.153	0.147	0.165	16,960,000	2,604,280	0.1536	0.153	0.147	0.153	0.147	0.165	16,960,000	0.1536	-1.29%
2025-02-07	0	0.155	0.148	0.155	0.149	0.161	13,232,000	2,071,080	0.1565	0.155	0.148	0.155	0.149	0.161	13,232,000	0.1565	3.33%
2025-02-06	0	0.150	0.136	0.150	0.142	0.150	4,152,000	596,504	0.1437	0.150	0.136	0.150	0.142	0.150	4,152,000	0.1437	2.74%
2025-02-05	0	0.146	0.141	0.150	0.142	0.150	2,560,000	373,968	0.1461	0.146	0.141	0.150	0.142	0.150	2,560,000	0.1461	-5.19%
2025-02-04	0	0.154	0.142	0.155	0.147	0.154	2,424,000	362,984	0.1497	0.154	0.142	0.155	0.147	0.154	2,424,000	0.1497	0.00%
2025-02-03	0	0.154	0.140	0.155	0.142	0.155	3,424,000	516,280	0.1508	0.154	0.140	0.155	0.142	0.155	3,424,000	0.1508	-1.28%
2025-01-28	0	0.156	0.143	0.157	0.154	0.163	3,152,000	499,904	0.1586	0.156	0.143	0.157	0.154	0.163	3,152,000	0.1586	-1.89%
2025-01-27	0	0.159	0.156	0.162	0.148	0.165	14,136,000	2,243,352	0.1587	0.159	0.156	0.162	0.148	0.165	14,136,000	0.1587	6.00%
2025-01-24	0	0.150	0.139	0.151	0.150	0.155	3,264,000	494,504	0.1515	0.150	0.139	0.151	0.150	0.155	3,264,000	0.1515	0.67%
2025-01-23	0	0.149	0.133	0.150	0.149	0.153	3,296,000	497,928	0.1511	0.149	0.133	0.150	0.149	0.153	3,296,000	0.1511	-1.32%
2025-01-22	0	0.151	0.133	0.151	0.148	0.157	8,640,000	1,316,272	0.1523	0.151	0.133	0.151	0.148	0.157	8,640,000	0.1523	-1.95%
2025-01-21	0	0.154	0.141	0.154	0.135	0.155	5,104,000	756,240	0.1482	0.154	0.141	0.154	0.135	0.155	5,104,000	0.1482	10.79%
2025-01-20	0	0.139	0.122	0.142	0.144	0.144	16,000	2,304	0.1440	0.139	0.122	0.142	0.144	0.144	16,000	0.1440	2.96%
2025-01-17	0	0.135	0.122	0.136	0.140	0.140	8,000	1,120	0.1400	0.135	0.122	0.136	0.140	0.140	8,000	0.1400	3.85%
2025-01-16	0	0.130	0.124	0.130	0.124	0.131	80,000	10,120	0.1265	0.130	0.124	0.130	0.124	0.131	80,000	0.1265	-2.99%
2025-01-15	0	0.134	0.123	0.134	0.134	0.137	2,376,000	321,264	0.1352	0.134	0.123	0.134	0.134	0.137	2,376,000	0.1352	-2.90%
2025-01-14	0	0.138	0.124	0.138	-	-	0	0	-	0.138	0.124	0.138	-	-	0	-	0.00%
2025-01-13	0	0.138	0.128	0.140	0.135	0.140	3,280,000	453,496	0.1383	0.138	0.128	0.140	0.135	0.140	3,280,000	0.1383	0.00%
2025-01-10	0	0.138	0.128	0.140	0.136	0.140	3,616,000	499,536	0.1381	0.138	0.128	0.140	0.136	0.140	3,616,000	0.1381	0.73%
2025-01-09	0	0.137	0.130	0.139	0.137	0.145	3,800,000	528,200	0.1390	0.137	0.130	0.139	0.137	0.145	3,800,000	0.1390	0.74%
2025-01-08	0	0.136	0.130	0.137	0.136	0.138	2,480,000	339,760	0.1370	0.136	0.130	0.137	0.136	0.138	2,480,000	0.1370	-1.45%
2025-01-07	0	0.138	0.133	0.139	0.138	0.142	3,872,000	539,216	0.1393	0.138	0.133	0.139	0.138	0.142	3,872,000	0.1393	-1.43%
2025-01-06	0	0.140	0.134	0.140	0.137	0.144	4,328,000	610,936	0.1412	0.140	0.134	0.140	0.137	0.144	4,328,000	0.1412	0.00%
2025-01-03	0	0.140	0.135	0.143	0.139	0.143	3,600,000	506,264	0.1406	0.140	0.135	0.143	0.139	0.143	3,600,000	0.1406	-1.41%
2025-01-02	0	0.142	0.135	0.144	0.137	0.142	3,488,000	490,728	0.1407	0.142	0.135	0.144	0.137	0.142	3,488,000	0.1407	1.43%
2024-12-31	0	0.140	0.125	0.146	0.132	0.140	2,024,000	272,768	0.1348	0.140	0.125	0.146	0.132	0.140	2,024,000	0.1348	3.70%
2024-12-30	0	0.135	0.129	0.145	0.130	0.136	3,384,000	455,936	0.1347	0.135	0.129	0.145	0.130	0.136	3,384,000	0.1347	-1.46%
2024-12-27	0	0.137	0.132	0.142	0.123	0.140	3,720,000	513,808	0.1381	0.137	0.132	0.142	0.123	0.140	3,720,000	0.1381	-4.20%
2024-12-24	0	0.143	0.138	0.158	0.140	0.146	5,808,000	827,280	0.1424	0.143	0.138	0.158	0.140	0.146	5,808,000	0.1424	0.70%
2024-12-23	0	0.142	0.139	0.147	0.140	0.144	5,160,000	724,992	0.1405	0.142	0.139	0.147	0.140	0.144	5,160,000	0.1405	0.71%
2024-12-20	0	0.141	0.140	0.143	0.141	0.150	3,736,000	536,272	0.1435	0.141	0.140	0.143	0.141	0.150	3,736,000	0.1435	-6.00%
2024-12-19	0	0.150	0.141	0.150	0.144	0.150	3,576,000	527,344	0.1475	0.150	0.141	0.150	0.144	0.150	3,576,000	0.1475	2.74%
2024-12-18	0	0.146	0.141	0.154	0.145	0.150	4,632,000	680,432	0.1469	0.146	0.141	0.154	0.145	0.150	4,632,000	0.1469	-3.31%
2024-12-17	0	0.151	0.139	0.151	0.141	0.151	2,704,000	385,176	0.1424	0.151	0.139	0.151	0.141	0.151	2,704,000	0.1424	6.34%
2024-12-16	0	0.142	0.140	0.146	0.141	0.152	3,768,000	542,504	0.1440	0.142	0.140	0.146	0.141	0.152	3,768,000	0.1440	-0.70%
2024-12-13	0	0.143	0.140	0.148	0.143	0.149	4,216,000	617,272	0.1464	0.143	0.140	0.148	0.143	0.149	4,216,000	0.1464	-2.72%
2024-12-12	0	0.147	0.138	0.151	0.145	0.155	4,752,000	702,896	0.1479	0.147	0.138	0.151	0.145	0.155	4,752,000	0.1479	-5.16%
2024-12-11	0	0.155	0.136	0.158	0.148	0.155	2,504,000	372,656	0.1488	0.155	0.136	0.158	0.148	0.155	2,504,000	0.1488	5.44%
2024-12-10	0	0.147	0.140	0.158	0.147	0.150	2,512,000	373,408	0.1486	0.147	0.140	0.158	0.147	0.150	2,512,000	0.1486	-1.34%
2024-12-09	0	0.149	0.136	0.152	0.140	0.149	3,872,000	551,840	0.1425	0.149	0.136	0.152	0.140	0.149	3,872,000	0.1425	2.76%
2024-12-06	0	0.145	0.138	0.145	0.138	0.154	3,536,000	504,216	0.1426	0.145	0.138	0.145	0.138	0.154	3,536,000	0.1426	-2.03%
2024-12-05	0	0.148	0.136	0.152	0.144	0.156	5,256,000	795,840	0.1514	0.148	0.136	0.152	0.144	0.156	5,256,000	0.1514	-3.90%
2024-12-04	0	0.154	0.142	0.158	0.151	0.157	7,464,000	1,155,736	0.1548	0.154	0.142	0.158	0.151	0.157	7,464,000	0.1548	1.99%
2024-12-03	0	0.151	0.141	0.151	0.145	0.156	6,480,000	978,568	0.1510	0.151	0.141	0.151	0.145	0.156	6,480,000	0.1510	-2.58%
2024-12-02	0	0.155	0.145	0.157	0.140	0.156	7,424,000	1,133,760	0.1527	0.155	0.145	0.157	0.140	0.156	7,424,000	0.1527	10.71%
2024-11-29	0	0.140	0.135	0.141	0.136	0.140	2,776,000	383,160	0.1380	0.140	0.135	0.141	0.136	0.140	2,776,000	0.1380	-0.71%
2024-11-28	0	0.141	0.135	0.141	0.135	0.141	1,408,000	195,176	0.1386	0.141	0.135	0.141	0.135	0.141	1,408,000	0.1386	3.68%
2024-11-27	0	0.136	0.134	0.139	0.136	0.152	4,040,000	588,328	0.1456	0.136	0.134	0.139	0.136	0.152	4,040,000	0.1456	-8.11%
2024-11-26	0	0.148	0.138	0.148	0.146	0.149	2,576,000	380,056	0.1475	0.148	0.138	0.148	0.146	0.149	2,576,000	0.1475	1.37%
2024-11-25	0	0.146	0.144	0.157	0.144	0.158	3,712,000	550,144	0.1482	0.146	0.144	0.157	0.144	0.158	3,712,000	0.1482	-6.41%
2024-11-22	0	0.156	0.139	0.160	0.143	0.157	2,688,000	400,048	0.1488	0.156	0.139	0.160	0.143	0.157	2,688,000	0.1488	0.00%
2024-11-21	0	0.156	0.140	0.160	0.156	0.156	8,000	1,248	0.1560	0.156	0.140	0.160	0.156	0.156	8,000	0.1560	9.86%
2024-11-20	0	0.142	0.140	0.149	0.142	0.143	2,552,000	362,576	0.1421	0.142	0.140	0.149	0.142	0.143	2,552,000	0.1421	-5.33%
2024-11-19	0	0.150	0.142	0.150	0.140	0.153	2,280,000	323,544	0.1419	0.150	0.142	0.150	0.140	0.153	2,280,000	0.1419	1.35%
2024-11-18	0	0.148	0.140	0.148	0.139	0.154	3,952,000	564,248	0.1428	0.148	0.140	0.148	0.139	0.154	3,952,000	0.1428	-0.67%
2024-11-15	0	0.149	0.142	0.160	0.141	0.151	2,992,000	430,784	0.1440	0.149	0.142	0.160	0.141	0.151	2,992,000	0.1440	-1.32%
2024-11-14	0	0.151	0.145	0.151	0.147	0.161	3,544,000	533,160	0.1504	0.151	0.145	0.151	0.147	0.161	3,544,000	0.1504	-2.58%
2024-11-13	0	0.155	0.149	0.158	0.149	0.156	2,872,000	435,768	0.1517	0.155	0.149	0.158	0.149	0.156	2,872,000	0.1517	3.33%
2024-11-12	0	0.150	0.149	0.159	0.150	0.164	4,072,000	627,112	0.1540	0.150	0.149	0.159	0.150	0.164	4,072,000	0.1540	-6.25%
2024-11-11	0	0.160	0.160	0.174	0.160	0.173	80,000	13,248	0.1656	0.160	0.160	0.174	0.160	0.173	80,000	0.1656	-4.76%
2024-11-08	0	0.168	0.168	0.173	0.168	0.173	712,000	121,440	0.1706	0.168	0.168	0.173	0.168	0.173	712,000	0.1706	-4.55%
2024-11-07	0	0.176	0.171	0.181	0.169	0.182	4,216,000	736,872	0.1748	0.176	0.171	0.181	0.169	0.182	4,216,000	0.1748	0.00%
2024-11-06	0	0.176	0.163	0.176	0.169	0.186	3,256,000	564,904	0.1735	0.176	0.163	0.176	0.169	0.186	3,256,000	0.1735	-5.88%
2024-11-05	0	0.187	0.173	0.187	0.187	0.190	3,552,000	665,512	0.1874	0.187	0.173	0.187	0.187	0.190	3,552,000	0.1874	1.08%
2024-11-04	0	0.185	0.175	0.185	0.185	0.186	2,856,000	528,384	0.1850	0.185	0.175	0.185	0.185	0.186	2,856,000	0.1850	-0.54%
2024-11-01	0	0.186	0.177	0.186	0.172	0.186	5,560,000	998,680	0.1796	0.186	0.177	0.186	0.172	0.186	5,560,000	0.1796	8.14%
2024-10-31	0	0.172	0.172	0.175	0.170	0.170	1,000,000	170,000	0.1700	0.172	0.172	0.175	0.170	0.170	1,000,000	0.1700	0.58%
2024-10-30	0	0.171	0.165	0.174	0.168	0.182	2,512,000	433,792	0.1727	0.171	0.165	0.174	0.168	0.182	2,512,000	0.1727	-2.29%
2024-10-29	0	0.175	0.170	0.183	0.173	0.185	2,080,000	372,920	0.1793	0.175	0.170	0.183	0.173	0.185	2,080,000	0.1793	-1.69%
2024-10-28	0	0.178	0.170	0.184	0.175	0.185	3,080,000	550,672	0.1788	0.178	0.170	0.184	0.175	0.185	3,080,000	0.1788	-2.73%
2024-10-25	0	0.183	0.179	0.188	0.179	0.185	2,656,000	485,840	0.1829	0.183	0.179	0.188	0.179	0.185	2,656,000	0.1829	0.00%
2024-10-24	0	0.183	0.170	0.185	-	-	0	0	-	0.183	0.170	0.185	-	-	0	-	0.00%
2024-10-23	0	0.183	0.174	0.200	0.175	0.185	3,896,000	695,840	0.1786	0.183	0.174	0.200	0.175	0.185	3,896,000	0.1786	0.00%
2024-10-22	0	0.183	0.170	0.194	-	-	0	0	-	0.183	0.170	0.194	-	-	0	-	0.00%
2024-10-21	0	0.183	0.175	0.190	-	-	0	0	-	0.183	0.175	0.190	-	-	0	-	0.00%
2024-10-18	0	0.183	0.175	0.188	0.179	0.191	5,752,000	1,048,432	0.1823	0.183	0.175	0.188	0.179	0.191	5,752,000	0.1823	2.23%
2024-10-17	0	0.179	0.176	0.188	0.176	0.185	4,440,000	798,960	0.1799	0.179	0.176	0.188	0.176	0.185	4,440,000	0.1799	-1.10%
2024-10-16	0	0.181	0.177	0.185	0.178	0.186	5,032,000	916,320	0.1821	0.181	0.177	0.185	0.178	0.186	5,032,000	0.1821	-6.22%
2024-10-15	0	0.193	0.172	0.200	0.171	0.193	5,320,000	959,088	0.1803	0.193	0.172	0.200	0.171	0.193	5,320,000	0.1803	4.32%
2024-10-14	0	0.185	0.180	0.186	0.180	0.195	4,984,000	932,136	0.1870	0.185	0.180	0.186	0.180	0.195	4,984,000	0.1870	1.65%
2024-10-10	0	0.182	0.177	0.183	0.182	0.192	1,440,000	265,888	0.1846	0.182	0.177	0.183	0.182	0.192	1,440,000	0.1846	-2.67%
2024-10-09	0	0.187	0.184	0.187	0.185	0.195	5,752,000	1,096,952	0.1907	0.187	0.184	0.187	0.185	0.195	5,752,000	0.1907	1.08%
2024-10-08	0	0.185	0.171	0.203	0.178	0.193	2,696,000	492,056	0.1825	0.185	0.171	0.203	0.178	0.193	2,696,000	0.1825	-5.61%
2024-10-07	0	0.196	0.196	0.200	0.192	0.208	3,920,000	787,952	0.2010	0.196	0.196	0.200	0.192	0.208	3,920,000	0.2010	3.16%
2024-10-04	0	0.190	0.189	0.192	0.168	0.192	10,560,000	1,871,416	0.1772	0.190	0.189	0.192	0.168	0.192	10,560,000	0.1772	1.60%
2024-10-03	0	0.187	0.170	0.189	0.175	0.191	5,544,000	1,016,200	0.1833	0.187	0.170	0.189	0.175	0.191	5,544,000	0.1833	0.00%
2024-10-02	0	0.187	0.180	0.189	0.145	0.210	10,096,000	1,857,392	0.1840	0.187	0.180	0.189	0.145	0.210	10,096,000	0.1840	17.61%
2024-09-30	0	0.159	0.152	0.159	0.158	0.164	9,464,000	1,514,576	0.1600	0.159	0.152	0.159	0.158	0.164	9,464,000	0.1600	1.92%
2024-09-27	0	0.156	0.144	0.157	0.147	0.160	5,976,000	914,184	0.1530	0.156	0.144	0.157	0.147	0.160	5,976,000	0.1530	-1.27%
2024-09-26	0	0.158	0.154	0.160	0.151	0.161	6,768,000	1,056,328	0.1561	0.158	0.154	0.160	0.151	0.161	6,768,000	0.1561	0.00%
2024-09-25	0	0.158	0.152	0.163	0.152	0.165	4,192,000	663,808	0.1584	0.158	0.152	0.163	0.152	0.165	4,192,000	0.1584	3.27%
2024-09-24	0	0.153	0.145	0.155	0.136	0.159	8,016,000	1,220,680	0.1523	0.153	0.145	0.155	0.136	0.159	8,016,000	0.1523	11.68%
2024-09-23	0	0.137	0.132	0.140	0.136	0.147	5,552,000	772,912	0.1392	0.137	0.132	0.140	0.136	0.147	5,552,000	0.1392	-6.80%
2024-09-20	0	0.147	0.132	0.147	0.137	0.147	8,384,000	1,178,832	0.1406	0.147	0.132	0.147	0.137	0.147	8,384,000	0.1406	1.38%
2024-09-19	0	0.145	0.133	0.154	0.139	0.147	8,288,000	1,186,376	0.1431	0.145	0.133	0.154	0.139	0.147	8,288,000	0.1431	4.32%
2024-09-17	0	0.139	0.136	0.141	0.133	0.146	8,720,000	1,217,136	0.1396	0.139	0.136	0.141	0.133	0.146	8,720,000	0.1396	-2.11%
2024-09-16	0	0.142	0.127	0.143	0.134	0.142	5,720,000	790,040	0.1381	0.142	0.127	0.143	0.134	0.142	5,720,000	0.1381	1.43%
2024-09-13	0	0.140	0.139	0.145	0.127	0.144	8,096,000	1,107,128	0.1368	0.140	0.139	0.145	0.127	0.144	8,096,000	0.1368	-2.10%
2024-09-12	0	0.143	0.138	0.143	0.138	0.145	7,648,000	1,084,960	0.1419	0.143	0.138	0.143	0.138	0.145	7,648,000	0.1419	-1.38%
2024-09-11	0	0.145	0.135	0.145	0.135	0.145	7,056,000	1,001,376	0.1419	0.145	0.135	0.145	0.135	0.145	7,056,000	0.1419	0.69%
2024-09-10	0	0.144	0.134	0.147	0.140	0.150	14,960,000	2,178,520	0.1456	0.144	0.134	0.147	0.140	0.150	14,960,000	0.1456	8.27%
2024-09-09	0	0.133	0.126	0.134	-	-	0	0	-	0.133	0.126	0.134	-	-	0	-	0.00%
2024-09-05	0	0.133	0.127	0.133	0.120	0.133	736,000	92,752	0.1260	0.133	0.127	0.133	0.120	0.133	736,000	0.1260	-2.21%
2024-09-04	0	0.136	0.122	0.136	0.133	0.143	1,720,000	234,488	0.1363	0.136	0.122	0.136	0.133	0.143	1,720,000	0.1363	-5.56%
2024-09-03	0	0.144	0.135	0.144	0.145	0.145	600,000	87,000	0.1450	0.144	0.135	0.144	0.145	0.145	600,000	0.1450	-2.70%
2024-09-02	0	0.148	0.121	0.149	0.120	0.150	968,000	123,232	0.1273	0.148	0.121	0.149	0.120	0.150	968,000	0.1273	8.82%
2024-08-30	0	0.136	0.136	0.144	0.136	0.151	32,000	4,568	0.1428	0.136	0.136	0.144	0.136	0.151	32,000	0.1428	-3.55%
2024-08-29	0	0.141	0.128	0.142	0.128	0.155	816,000	114,352	0.1401	0.141	0.128	0.142	0.128	0.155	816,000	0.1401	-0.70%
2024-08-28	0	0.142	0.136	0.146	0.141	0.159	160,000	22,856	0.1429	0.142	0.136	0.146	0.141	0.159	160,000	0.1429	-5.33%
2024-08-27	0	0.150	0.130	0.151	0.148	0.163	2,040,000	328,488	0.1610	0.150	0.130	0.151	0.148	0.163	2,040,000	0.1610	-5.06%
2024-08-26	0	0.158	0.157	0.160	0.128	0.160	11,296,000	1,677,232	0.1485	0.158	0.157	0.160	0.128	0.160	11,296,000	0.1485	17.04%
2024-08-23	0	0.135	0.129	0.145	0.112	0.137	9,672,000	1,172,520	0.1212	0.135	0.129	0.145	0.112	0.137	9,672,000	0.1212	19.47%
2024-08-22	0	0.113	0.111	0.113	0.110	0.118	12,632,000	1,438,424	0.1139	0.113	0.111	0.113	0.110	0.118	12,632,000	0.1139	-5.83%
2024-08-21	0	0.120	0.111	0.126	0.111	0.117	11,232,000	1,283,032	0.1142	0.120	0.111	0.126	0.111	0.117	11,232,000	0.1142	0.84%
2024-08-20	0	0.119	0.114	0.135	0.113	0.135	11,848,000	1,399,880	0.1182	0.119	0.114	0.135	0.113	0.135	11,848,000	0.1182	-4.03%
2024-08-19	0	0.124	0.124	0.128	0.116	0.130	10,600,000	1,274,072	0.1202	0.124	0.124	0.128	0.116	0.130	10,600,000	0.1202	5.08%
2024-08-16	0	0.118	0.115	0.119	0.113	0.119	13,712,000	1,594,016	0.1162	0.118	0.115	0.119	0.113	0.119	13,712,000	0.1162	1.72%
2024-08-15	0	0.116	0.112	0.116	0.113	0.121	10,328,000	1,202,096	0.1164	0.116	0.112	0.116	0.113	0.121	10,328,000	0.1164	-5.69%
2024-08-14	0	0.123	0.113	0.136	0.116	0.130	8,776,000	1,079,320	0.1230	0.123	0.113	0.136	0.116	0.130	8,776,000	0.1230	0.82%
2024-08-13	0	0.122	0.117	0.125	0.114	0.129	9,488,000	1,141,992	0.1204	0.122	0.117	0.125	0.114	0.129	9,488,000	0.1204	4.27%
2024-08-12	0	0.117	0.114	0.118	0.112	0.121	9,712,000	1,122,160	0.1155	0.117	0.114	0.118	0.112	0.121	9,712,000	0.1155	-4.88%
2024-08-09	0	0.123	0.115	0.123	0.117	0.135	8,992,000	1,101,696	0.1225	0.123	0.115	0.123	0.117	0.135	8,992,000	0.1225	1.65%
2024-08-08	0	0.121	0.114	0.121	0.112	0.127	10,016,000	1,166,160	0.1164	0.121	0.114	0.121	0.112	0.127	10,016,000	0.1164	0.83%
2024-08-07	0	0.120	0.110	0.121	0.116	0.123	10,168,000	1,216,552	0.1196	0.120	0.110	0.121	0.116	0.123	10,168,000	0.1196	0.84%
2024-08-06	0	0.119	0.114	0.119	0.111	0.134	8,784,000	1,034,184	0.1177	0.119	0.114	0.119	0.111	0.134	8,784,000	0.1177	-11.85%
2024-08-05	0	0.135	0.120	0.135	0.119	0.147	9,352,000	1,202,656	0.1286	0.135	0.120	0.135	0.119	0.147	9,352,000	0.1286	-8.78%
2024-08-02	0	0.148	0.131	0.148	0.124	0.149	9,480,000	1,286,792	0.1357	0.148	0.131	0.148	0.124	0.149	9,480,000	0.1357	14.73%
2024-08-01	0	0.129	0.125	0.131	0.120	0.131	8,984,000	1,154,080	0.1285	0.129	0.125	0.131	0.120	0.131	8,984,000	0.1285	1.57%
2024-07-31	0	0.127	0.124	0.129	0.114	0.134	9,096,000	1,117,048	0.1228	0.127	0.124	0.129	0.114	0.134	9,096,000	0.1228	6.72%
2024-07-30	0	0.119	0.116	0.122	0.119	0.130	10,344,000	1,291,872	0.1249	0.119	0.116	0.122	0.119	0.130	10,344,000	0.1249	-7.03%
2024-07-29	0	0.128	0.118	0.134	0.125	0.133	8,800,000	1,126,328	0.1280	0.128	0.118	0.134	0.125	0.133	8,800,000	0.1280	-0.78%
2024-07-26	0	0.129	0.123	0.136	0.125	0.136	8,632,000	1,120,216	0.1298	0.129	0.123	0.136	0.125	0.136	8,632,000	0.1298	-2.27%
2024-07-25	0	0.132	0.128	0.137	0.129	0.139	9,024,000	1,202,096	0.1332	0.132	0.128	0.137	0.129	0.139	9,024,000	0.1332	0.00%
2024-07-24	0	0.132	0.128	0.135	0.129	0.138	8,936,000	1,176,896	0.1317	0.132	0.128	0.135	0.129	0.138	8,936,000	0.1317	0.76%
2024-07-23	0	0.131	0.122	0.131	0.118	0.132	12,064,000	1,514,064	0.1255	0.131	0.122	0.131	0.118	0.132	12,064,000	0.1255	2.34%
2024-07-22	0	0.128	0.123	0.151	0.128	0.140	8,584,000	1,139,544	0.1328	0.128	0.123	0.151	0.128	0.140	8,584,000	0.1328	-9.86%
2024-07-19	0	0.142	0.128	0.144	0.133	0.144	6,680,000	922,984	0.1382	0.142	0.128	0.144	0.133	0.144	6,680,000	0.1382	2.16%
2024-07-18	0	0.139	0.124	0.141	0.125	0.142	9,016,000	1,187,024	0.1317	0.139	0.124	0.141	0.125	0.142	9,016,000	0.1317	2.21%
2024-07-17	0	0.136	0.127	0.136	0.123	0.143	10,584,000	1,357,808	0.1283	0.136	0.127	0.136	0.123	0.143	10,584,000	0.1283	3.82%
2024-07-16	0	0.131	0.126	0.131	0.124	0.135	8,944,000	1,153,928	0.1290	0.131	0.126	0.131	0.124	0.135	8,944,000	0.1290	-3.68%
2024-07-15	0	0.136	0.136	0.138	0.136	0.144	8,344,000	1,164,584	0.1396	0.136	0.136	0.138	0.136	0.144	8,344,000	0.1396	-6.85%
2024-07-12	0	0.146	0.138	0.149	0.142	0.149	8,952,000	1,297,824	0.1450	0.146	0.138	0.149	0.142	0.149	8,952,000	0.1450	0.00%
2024-07-11	0	0.146	0.142	0.148	0.144	0.149	7,032,000	1,028,192	0.1462	0.146	0.142	0.148	0.144	0.149	7,032,000	0.1462	0.00%
2024-07-10	0	0.146	0.139	0.147	0.145	0.151	7,608,000	1,122,536	0.1475	0.146	0.139	0.147	0.145	0.151	7,608,000	0.1475	-0.68%
2024-07-09	0	0.147	0.141	0.147	0.138	0.149	9,696,000	1,408,528	0.1453	0.147	0.141	0.147	0.138	0.149	9,696,000	0.1453	5.76%
2024-07-08	0	0.139	0.137	0.143	0.138	0.146	7,640,000	1,089,192	0.1426	0.139	0.137	0.143	0.138	0.146	7,640,000	0.1426	-8.55%
2024-07-05	0	0.152	0.144	0.152	0.145	0.178	8,272,000	1,320,248	0.1596	0.152	0.144	0.152	0.145	0.178	8,272,000	0.1596	-11.11%
2024-07-04	0	0.171	0.166	0.174	0.168	0.173	7,032,000	1,212,600	0.1724	0.171	0.166	0.174	0.168	0.173	7,032,000	0.1724	0.59%
2024-07-03	0	0.170	0.150	0.170	0.159	0.173	6,920,000	1,138,192	0.1645	0.170	0.150	0.170	0.159	0.173	6,920,000	0.1645	1.80%
2024-07-02	0	0.167	0.160	0.175	0.158	0.180	8,064,000	1,298,904	0.1611	0.167	0.160	0.175	0.158	0.180	8,064,000	0.1611	1.83%
2024-06-28	0	0.164	0.164	0.167	0.161	0.166	8,336,000	1,364,208	0.1637	0.164	0.164	0.167	0.161	0.166	8,336,000	0.1637	-2.38%
2024-06-27	0	0.168	0.159	0.174	0.165	0.172	7,616,000	1,281,928	0.1683	0.168	0.159	0.174	0.165	0.172	7,616,000	0.1683	-2.33%
2024-06-26	0	0.172	0.167	0.174	0.169	0.183	8,024,000	1,384,528	0.1725	0.172	0.167	0.174	0.169	0.183	8,024,000	0.1725	-6.52%
2024-06-25	0	0.184	0.173	0.184	0.173	0.184	8,216,000	1,471,240	0.1791	0.184	0.173	0.184	0.173	0.184	8,216,000	0.1791	1.10%
2024-06-24	0	0.182	0.178	0.193	0.177	0.192	8,056,000	1,455,320	0.1807	0.182	0.178	0.193	0.177	0.192	8,056,000	0.1807	-1.62%
2024-06-21	0	0.185	0.185	0.186	0.180	0.187	7,752,000	1,424,640	0.1838	0.185	0.185	0.186	0.180	0.187	7,752,000	0.1838	0.00%
2024-06-20	0	0.185	0.182	0.198	0.185	0.200	5,464,000	1,036,392	0.1897	0.185	0.182	0.198	0.185	0.200	5,464,000	0.1897	-4.15%
2024-06-19	0	0.193	0.193	0.200	0.185	0.204	6,312,000	1,224,328	0.1940	0.193	0.193	0.200	0.185	0.204	6,312,000	0.1940	3.76%
2024-06-18	0	0.186	0.182	0.188	0.174	0.186	7,712,000	1,399,280	0.1814	0.186	0.182	0.188	0.174	0.186	7,712,000	0.1814	3.91%
2024-06-17	0	0.179	0.175	0.180	0.174	0.185	8,664,000	1,548,672	0.1787	0.179	0.175	0.180	0.174	0.185	8,664,000	0.1787	-0.56%
2024-06-14	0	0.180	0.177	0.180	0.170	0.182	9,032,000	1,602,200	0.1774	0.180	0.177	0.180	0.170	0.182	9,032,000	0.1774	1.12%
2024-06-13	0	0.178	0.173	0.188	0.176	0.186	7,632,000	1,368,432	0.1793	0.178	0.173	0.188	0.176	0.186	7,632,000	0.1793	-5.32%
2024-06-12	0	0.188	0.178	0.187	0.178	0.188	592,000	107,816	0.1821	0.188	0.178	0.187	0.178	0.188	592,000	0.1821	0.53%
2024-06-11	0	0.187	0.177	0.188	0.173	0.187	6,224,000	1,108,696	0.1781	0.187	0.177	0.188	0.173	0.187	6,224,000	0.1781	4.47%
2024-06-07	0	0.179	0.176	0.180	0.169	0.180	8,120,000	1,421,960	0.1751	0.179	0.176	0.180	0.169	0.180	8,120,000	0.1751	0.56%
2024-06-06	0	0.178	0.176	0.183	0.176	0.190	7,808,000	1,411,520	0.1808	0.178	0.176	0.183	0.176	0.190	7,808,000	0.1808	-3.78%
2024-06-05	0	0.185	0.175	0.185	0.180	0.191	7,360,000	1,370,216	0.1862	0.185	0.175	0.185	0.180	0.191	7,360,000	0.1862	-0.54%
2024-06-04	0	0.186	0.185	0.186	0.186	0.198	6,592,000	1,267,400	0.1923	0.186	0.185	0.186	0.186	0.198	6,592,000	0.1923	-4.62%
2024-06-03	0	0.195	0.194	0.202	0.193	0.202	6,560,000	1,295,888	0.1975	0.195	0.194	0.202	0.193	0.202	6,560,000	0.1975	-3.47%
2024-05-31	0	0.202	0.198	0.202	0.199	0.214	5,824,000	1,201,544	0.2063	0.202	0.198	0.202	0.199	0.214	5,824,000	0.2063	-2.42%
2024-05-30	0	0.207	0.197	0.208	0.205	0.220	7,048,000	1,475,824	0.2094	0.207	0.197	0.208	0.205	0.220	7,048,000	0.2094	-0.96%
2024-05-29	0	0.209	0.203	0.210	0.208	0.213	6,776,000	1,421,384	0.2098	0.209	0.203	0.210	0.208	0.213	6,776,000	0.2098	0.48%
2024-05-28	0	0.208	0.202	0.208	0.207	0.215	6,624,000	1,392,280	0.2102	0.208	0.202	0.208	0.207	0.215	6,624,000	0.2102	-2.80%
2024-05-27	0	0.214	0.202	0.215	0.197	0.215	6,184,000	1,273,632	0.2060	0.214	0.202	0.215	0.197	0.215	6,184,000	0.2060	5.94%
2024-05-24	0	0.202	0.197	0.202	0.200	0.221	8,456,000	1,824,368	0.2157	0.202	0.197	0.202	0.200	0.221	8,456,000	0.2157	-10.22%
2024-05-23	0	0.225	0.216	0.226	0.213	0.226	5,896,000	1,294,352	0.2195	0.225	0.216	0.226	0.213	0.226	5,896,000	0.2195	-2.17%
2024-05-22	0	0.230	0.226	0.230	0.220	0.245	8,024,000	1,855,512	0.2312	0.230	0.226	0.230	0.220	0.245	8,024,000	0.2312	4.55%
2024-05-21	0	0.220	0.213	0.225	0.217	0.225	6,816,000	1,495,352	0.2194	0.220	0.213	0.225	0.217	0.225	6,816,000	0.2194	3.77%
2024-05-20	0	0.212	0.212	0.225	0.210	0.229	7,200,000	1,607,152	0.2232	0.212	0.212	0.225	0.210	0.229	7,200,000	0.2232	-1.40%
2024-05-17	0	0.215	0.208	0.209	0.203	0.215	8,896,000	1,851,904	0.2082	0.215	0.208	0.209	0.203	0.215	8,896,000	0.2082	7.50%
2024-05-16	0	0.200	0.200	0.204	0.199	0.208	7,824,000	1,586,648	0.2028	0.200	0.200	0.204	0.199	0.208	7,824,000	0.2028	-3.38%
2024-05-14	0	0.207	0.200	0.201	0.202	0.213	488,000	102,992	0.2110	0.207	0.200	0.201	0.202	0.213	488,000	0.2110	-0.48%
2024-05-13	0	0.208	0.204	0.209	0.193	0.208	6,640,000	1,323,552	0.1993	0.208	0.204	0.209	0.193	0.208	6,640,000	0.1993	2.97%
2024-05-10	0	0.202	0.202	0.204	0.198	0.220	2,432,000	494,800	0.2035	0.202	0.202	0.204	0.198	0.220	2,432,000	0.2035	-3.35%
2024-05-09	0	0.209	0.202	0.210	0.197	0.216	568,000	118,424	0.2085	0.209	0.202	0.210	0.197	0.216	568,000	0.2085	1.46%
2024-05-08	0	0.206	0.205	0.207	0.199	0.232	7,080,000	1,489,504	0.2104	0.206	0.205	0.207	0.199	0.232	7,080,000	0.2104	-13.81%
2024-05-07	0	0.239	0.229	0.240	0.233	0.242	4,696,000	1,125,600	0.2397	0.239	0.229	0.240	0.233	0.242	4,696,000	0.2397	2.58%
2024-05-06	0	0.233	0.233	0.235	0.215	0.230	6,456,000	1,439,496	0.2230	0.233	0.233	0.235	0.215	0.230	6,456,000	0.2230	7.87%
2024-05-03	0	0.216	0.208	0.217	0.210	0.220	6,392,000	1,371,088	0.2145	0.216	0.208	0.217	0.210	0.220	6,392,000	0.2145	0.93%
2024-05-02	0	0.214	0.201	0.214	0.214	0.228	6,408,000	1,412,760	0.2205	0.214	0.201	0.214	0.214	0.228	6,408,000	0.2205	-2.28%
2024-04-30	0	0.219	0.216	0.219	0.213	0.225	5,488,000	1,202,472	0.2191	0.219	0.216	0.219	0.213	0.225	5,488,000	0.2191	-4.37%
2024-04-29	0	0.229	0.223	0.230	0.210	0.235	6,096,000	1,378,448	0.2261	0.229	0.223	0.230	0.210	0.235	6,096,000	0.2261	9.57%
2024-04-26	0	0.209	0.198	0.210	0.185	0.211	6,800,000	1,344,776	0.1978	0.209	0.198	0.210	0.185	0.211	6,800,000	0.1978	6.63%
2024-04-25	0	0.196	0.194	0.196	0.189	0.203	6,080,000	1,188,448	0.1955	0.196	0.194	0.196	0.189	0.203	6,080,000	0.1955	-3.92%
2024-04-24	0	0.204	0.200	0.206	0.204	0.216	4,984,000	1,040,872	0.2088	0.204	0.200	0.206	0.204	0.216	4,984,000	0.2088	-4.23%
2024-04-23	0	0.213	0.209	0.217	0.200	0.310	18,336,000	4,100,872	0.2237	0.213	0.209	0.217	0.200	0.310	18,336,000	0.2237	2.90%
2024-04-22	0	0.207	0.207	0.210	0.190	0.208	3,712,000	755,704	0.2036	0.207	0.207	0.210	0.190	0.208	3,712,000	0.2036	4.02%
2024-04-19	0	0.199	0.195	0.201	0.199	0.212	6,400,000	1,307,280	0.2043	0.199	0.195	0.201	0.199	0.212	6,400,000	0.2043	-5.24%
2024-04-18	0	0.210	0.210	0.215	0.201	0.215	3,256,000	678,784	0.2085	0.210	0.210	0.215	0.201	0.215	3,256,000	0.2085	-4.11%
2024-04-17	0	0.219	0.206	0.220	0.230	0.248	1,296,000	299,768	0.2313	0.219	0.206	0.220	0.230	0.248	1,296,000	0.2313	-4.78%
2024-04-16	0	0.230	0.218	0.232	0.178	0.238	5,040,000	992,752	0.1970	0.230	0.218	0.232	0.178	0.238	5,040,000	0.1970	-1.71%
2024-04-15	0	0.234	0.225	0.285	0.240	0.290	3,880,000	1,000,848	0.2580	0.234	0.225	0.285	0.240	0.290	3,880,000	0.2580	-14.91%
2024-04-12	0	0.275	0.270	0.280	0.240	0.275	3,592,000	915,736	0.2549	0.275	0.270	0.280	0.240	0.275	3,592,000	0.2549	14.58%
2024-04-11	0	0.240	0.238	0.249	0.210	0.245	9,216,000	2,117,312	0.2297	0.240	0.238	0.249	0.210	0.245	9,216,000	0.2297	10.09%
2024-04-10	0	0.218	0.216	0.225	0.204	0.223	5,952,000	1,268,400	0.2131	0.218	0.216	0.225	0.204	0.223	5,952,000	0.2131	-4.39%
2024-04-09	0	0.228	0.213	0.222	0.205	0.275	10,016,000	2,385,368	0.2382	0.228	0.213	0.222	0.205	0.275	10,016,000	0.2382	14.00%
2024-04-08	0	0.200	0.200	0.209	0.185	0.200	6,304,000	1,195,528	0.1896	0.200	0.200	0.209	0.185	0.200	6,304,000	0.1896	9.29%
2024-04-05	0	0.183	0.179	0.184	0.179	0.187	5,960,000	1,081,424	0.1814	0.183	0.179	0.184	0.179	0.187	5,960,000	0.1814	0.00%
2024-04-03	0	0.183	0.177	0.189	0.183	0.187	6,456,000	1,194,512	0.1850	0.183	0.177	0.189	0.183	0.187	6,456,000	0.1850	-2.14%
2024-04-02	0	0.187	0.179	0.188	0.183	0.190	5,992,000	1,114,520	0.1860	0.187	0.179	0.188	0.183	0.190	5,992,000	0.1860	2.75%
2024-03-28	0	0.182	0.166	0.183	0.177	0.182	5,208,000	933,864	0.1793	0.182	0.166	0.183	0.177	0.182	5,208,000	0.1793	4.60%
2024-03-27	0	0.174	0.172	0.179	0.174	0.181	6,976,000	1,248,128	0.1789	0.174	0.172	0.179	0.174	0.181	6,976,000	0.1789	-2.79%
2024-03-26	0	0.179	0.176	0.180	0.177	0.179	7,088,000	1,267,760	0.1789	0.179	0.176	0.180	0.177	0.179	7,088,000	0.1789	1.13%
2024-03-25	0	0.177	0.173	0.178	0.175	0.179	6,616,000	1,175,216	0.1776	0.177	0.173	0.178	0.175	0.179	6,616,000	0.1776	1.14%
2024-03-22	0	0.175	0.175	0.181	0.175	0.182	6,128,000	1,098,376	0.1792	0.175	0.175	0.181	0.175	0.182	6,128,000	0.1792	-1.13%
2024-03-21	0	0.177	0.175	0.178	0.175	0.178	7,312,000	1,296,448	0.1773	0.177	0.175	0.178	0.175	0.178	7,312,000	0.1773	-1.67%
2024-03-20	0	0.180	0.166	0.182	0.178	0.182	5,584,000	1,009,432	0.1808	0.180	0.166	0.182	0.178	0.182	5,584,000	0.1808	0.56%
2024-03-19	0	0.179	0.175	0.180	0.175	0.179	7,696,000	1,374,184	0.1786	0.179	0.175	0.180	0.175	0.179	7,696,000	0.1786	-0.56%
2024-03-18	0	0.180	0.177	0.183	0.178	0.183	6,760,000	1,224,888	0.1812	0.180	0.177	0.183	0.178	0.183	6,760,000	0.1812	-2.70%
2024-03-15	0	0.185	0.172	0.189	0.179	0.185	7,072,000	1,286,656	0.1819	0.185	0.172	0.189	0.179	0.185	7,072,000	0.1819	1.09%
2024-03-14	0	0.183	0.176	0.185	0.177	0.183	6,912,000	1,246,536	0.1803	0.183	0.176	0.185	0.177	0.183	6,912,000	0.1803	2.81%
2024-03-13	0	0.178	0.174	0.180	0.177	0.183	6,760,000	1,214,488	0.1797	0.178	0.174	0.180	0.177	0.183	6,760,000	0.1797	-1.11%
2024-03-12	0	0.180	0.171	0.181	0.179	0.183	6,552,000	1,183,864	0.1807	0.180	0.171	0.181	0.179	0.183	6,552,000	0.1807	-1.10%
2024-03-11	0	0.182	0.176	0.190	0.179	0.189	7,112,000	1,289,728	0.1813	0.182	0.176	0.190	0.179	0.189	7,112,000	0.1813	-2.67%
2024-03-08	0	0.187	0.176	0.187	0.175	0.190	6,424,000	1,154,360	0.1797	0.187	0.176	0.187	0.175	0.190	6,424,000	0.1797	6.86%
2024-03-07	0	0.175	0.173	0.187	0.175	0.189	6,320,000	1,138,168	0.1801	0.175	0.173	0.187	0.175	0.189	6,320,000	0.1801	-6.42%
2024-03-06	0	0.187	0.174	0.191	0.182	0.191	6,360,000	1,196,064	0.1881	0.187	0.174	0.191	0.182	0.191	6,360,000	0.1881	0.54%
2024-03-05	0	0.186	0.175	0.189	0.185	0.189	6,296,000	1,181,120	0.1876	0.186	0.175	0.189	0.185	0.189	6,296,000	0.1876	-0.53%
2024-03-04	0	0.187	0.176	0.190	0.182	0.189	7,120,000	1,324,160	0.1860	0.187	0.176	0.190	0.182	0.189	7,120,000	0.1860	-0.53%
2024-03-01	0	0.188	0.173	0.190	0.183	0.190	6,080,000	1,138,712	0.1873	0.188	0.173	0.190	0.183	0.190	6,080,000	0.1873	1.62%
2024-02-29	0	0.185	0.171	0.190	0.180	0.189	6,488,000	1,209,440	0.1864	0.185	0.171	0.190	0.180	0.189	6,488,000	0.1864	2.21%
2024-02-28	0	0.181	0.175	0.190	0.181	0.190	5,824,000	1,078,848	0.1852	0.181	0.175	0.190	0.181	0.190	5,824,000	0.1852	-3.21%
2024-02-27	0	0.187	0.182	0.190	0.181	0.190	6,400,000	1,185,656	0.1853	0.187	0.182	0.190	0.181	0.190	6,400,000	0.1853	0.54%
2024-02-26	0	0.186	0.172	0.190	0.180	0.193	6,048,000	1,134,608	0.1876	0.186	0.172	0.190	0.180	0.193	6,048,000	0.1876	6.29%
2024-02-23	0	0.175	0.175	0.183	0.175	0.182	7,232,000	1,306,464	0.1807	0.175	0.175	0.183	0.175	0.182	7,232,000	0.1807	-3.85%
2024-02-22	0	0.182	0.167	0.183	0.179	0.182	6,952,000	1,262,184	0.1816	0.182	0.167	0.183	0.179	0.182	6,952,000	0.1816	1.68%
2024-02-21	0	0.179	0.168	0.183	0.179	0.182	6,360,000	1,152,088	0.1811	0.179	0.168	0.183	0.179	0.182	6,360,000	0.1811	0.00%
2024-02-20	0	0.179	0.168	0.180	0.178	0.182	6,376,000	1,146,184	0.1798	0.179	0.168	0.180	0.178	0.182	6,376,000	0.1798	0.56%
2024-02-19	0	0.178	0.168	0.182	0.173	0.180	6,296,000	1,108,320	0.1760	0.178	0.168	0.182	0.173	0.180	6,296,000	0.1760	-2.20%
2024-02-16	0	0.182	0.166	0.183	0.172	0.182	7,024,000	1,259,984	0.1794	0.182	0.166	0.183	0.172	0.182	7,024,000	0.1794	1.68%
2024-02-15	0	0.179	0.162	0.180	0.166	0.183	7,560,000	1,356,376	0.1794	0.179	0.162	0.180	0.166	0.183	7,560,000	0.1794	0.00%
2024-02-14	0	0.179	0.164	0.180	0.171	0.180	7,272,000	1,285,328	0.1768	0.179	0.164	0.180	0.171	0.180	7,272,000	0.1768	4.07%
2024-02-09	0	0.172	0.161	0.173	0.170	0.174	6,160,000	1,061,672	0.1723	0.172	0.161	0.173	0.170	0.174	6,160,000	0.1723	0.00%
2024-02-08	0	0.172	0.164	0.177	0.164	0.177	6,592,000	1,130,920	0.1716	0.172	0.164	0.177	0.164	0.177	6,592,000	0.1716	0.58%
2024-02-07	0	0.171	0.171	0.174	0.167	0.195	6,896,000	1,231,720	0.1786	0.171	0.171	0.174	0.167	0.195	6,896,000	0.1786	-9.52%
2024-02-06	0	0.189	0.174	0.189	0.171	0.205	7,912,000	1,430,336	0.1808	0.189	0.174	0.189	0.171	0.205	7,912,000	0.1808	3.28%
2024-02-05	0	0.183	0.164	0.184	0.167	0.183	5,624,000	964,232	0.1714	0.183	0.164	0.184	0.167	0.183	5,624,000	0.1714	7.02%
2024-02-02	0	0.171	0.162	0.172	0.160	0.177	6,496,000	1,091,512	0.1680	0.171	0.162	0.172	0.160	0.177	6,496,000	0.1680	-1.72%
2024-02-01	0	0.174	0.167	0.177	0.172	0.184	6,128,000	1,093,600	0.1785	0.174	0.167	0.177	0.172	0.184	6,128,000	0.1785	-2.79%
2024-01-31	0	0.179	0.173	0.189	0.176	0.188	5,640,000	1,026,104	0.1819	0.179	0.173	0.189	0.176	0.188	5,640,000	0.1819	-2.72%
2024-01-30	0	0.184	0.173	0.191	0.174	0.185	5,880,000	1,059,216	0.1801	0.184	0.173	0.191	0.174	0.185	5,880,000	0.1801	0.00%
2024-01-29	0	0.184	0.171	0.190	0.171	0.191	7,688,000	1,425,032	0.1854	0.184	0.171	0.190	0.171	0.191	7,688,000	0.1854	-3.16%
2024-01-26	0	0.190	0.175	0.190	0.181	0.191	5,144,000	969,216	0.1884	0.190	0.175	0.190	0.181	0.191	5,144,000	0.1884	2.15%
2024-01-25	0	0.186	0.175	0.193	0.186	0.197	6,776,000	1,299,312	0.1918	0.186	0.175	0.193	0.186	0.197	6,776,000	0.1918	-1.59%
2024-01-24	0	0.189	0.175	0.190	0.181	0.190	6,344,000	1,185,368	0.1868	0.189	0.175	0.190	0.181	0.190	6,344,000	0.1868	5.59%
2024-01-23	0	0.179	0.175	0.188	0.179	0.188	5,896,000	1,090,824	0.1850	0.179	0.175	0.188	0.179	0.188	5,896,000	0.1850	-5.29%
2024-01-22	0	0.189	0.170	0.189	0.170	0.190	5,752,000	1,064,008	0.1850	0.189	0.170	0.189	0.170	0.190	5,752,000	0.1850	8.00%
2024-01-19	0	0.175	0.180	0.192	0.175	0.193	5,560,000	1,057,808	0.1903	0.175	0.180	0.192	0.175	0.193	5,560,000	0.1903	-8.85%
2024-01-18	0	0.192	0.183	0.193	0.189	0.192	5,208,000	994,576	0.1910	0.192	0.183	0.193	0.189	0.192	5,208,000	0.1910	2.13%
2024-01-17	0	0.188	0.180	0.189	0.186	0.189	6,288,000	1,184,440	0.1884	0.188	0.180	0.189	0.186	0.189	6,288,000	0.1884	-3.09%
2024-01-16	0	0.194	0.180	0.195	0.192	0.196	4,976,000	967,768	0.1945	0.194	0.180	0.195	0.192	0.196	4,976,000	0.1945	-1.52%
2024-01-15	0	0.197	0.186	0.200	0.186	0.198	5,544,000	1,066,296	0.1923	0.197	0.186	0.200	0.186	0.198	5,544,000	0.1923	0.00%
2024-01-12	0	0.197	0.180	0.199	0.190	0.199	7,752,000	1,532,080	0.1976	0.197	0.180	0.199	0.190	0.199	7,752,000	0.1976	-1.50%
2024-01-11	0	0.200	0.192	0.200	0.196	0.200	4,896,000	967,064	0.1975	0.200	0.192	0.200	0.196	0.200	4,896,000	0.1975	5.26%
2024-01-10	0	0.190	0.190	0.200	0.190	0.199	6,128,000	1,203,368	0.1964	0.190	0.190	0.200	0.190	0.199	6,128,000	0.1964	-2.06%
2024-01-09	0	0.194	0.190	0.197	0.191	0.198	5,472,000	1,066,168	0.1948	0.194	0.190	0.197	0.191	0.198	5,472,000	0.1948	-2.51%
2024-01-08	0	0.199	0.194	0.204	0.194	0.204	5,176,000	1,037,792	0.2005	0.199	0.194	0.204	0.194	0.204	5,176,000	0.2005	0.51%
2024-01-05	0	0.198	0.197	0.205	0.196	0.198	5,520,000	1,087,560	0.1970	0.198	0.197	0.205	0.196	0.198	5,520,000	0.1970	-2.46%
2024-01-04	0	0.203	0.190	0.203	0.197	0.204	5,360,000	1,080,664	0.2016	0.203	0.190	0.203	0.197	0.204	5,360,000	0.2016	0.00%
2024-01-03	0	0.203	0.190	0.205	0.190	0.203	5,512,000	1,095,216	0.1987	0.203	0.190	0.205	0.190	0.203	5,512,000	0.1987	1.50%
2024-01-02	0	0.200	0.195	0.201	0.187	0.203	6,696,000	1,317,504	0.1968	0.200	0.195	0.201	0.187	0.203	6,696,000	0.1968	-1.48%
2023-12-29	0	0.203	0.189	0.205	0.202	0.208	6,232,000	1,275,600	0.2047	0.203	0.189	0.205	0.202	0.208	6,232,000	0.2047	-0.98%
2023-12-28	0	0.205	0.185	0.205	0.195	0.205	6,480,000	1,300,112	0.2006	0.205	0.185	0.205	0.195	0.205	6,480,000	0.2006	0.00%
2023-12-27	0	0.205	0.185	0.205	0.195	0.209	6,288,000	1,288,312	0.2049	0.205	0.185	0.205	0.195	0.209	6,288,000	0.2049	-1.44%
2023-12-22	0	0.208	0.196	0.208	0.199	0.210	6,232,000	1,281,336	0.2056	0.208	0.196	0.208	0.199	0.210	6,232,000	0.2056	-1.89%
2023-12-21	0	0.212	0.190	0.214	0.196	0.212	6,384,000	1,323,696	0.2073	0.212	0.190	0.214	0.196	0.212	6,384,000	0.2073	1.44%
2023-12-20	0	0.209	0.195	0.212	0.196	0.212	6,096,000	1,275,984	0.2093	0.209	0.195	0.212	0.196	0.212	6,096,000	0.2093	-0.48%
2023-12-19	0	0.210	0.194	0.212	0.204	0.215	5,744,000	1,198,184	0.2086	0.210	0.194	0.212	0.204	0.215	5,744,000	0.2086	0.48%
2023-12-18	0	0.209	0.193	0.210	0.203	0.211	5,416,000	1,128,592	0.2084	0.209	0.193	0.210	0.203	0.211	5,416,000	0.2084	0.48%
2023-12-15	0	0.208	0.186	0.209	0.196	0.211	7,232,000	1,482,640	0.2050	0.208	0.186	0.209	0.196	0.211	7,232,000	0.2050	2.97%
2023-12-14	0	0.202	0.181	0.206	0.187	0.209	6,712,000	1,339,984	0.1996	0.202	0.181	0.206	0.187	0.209	6,712,000	0.1996	10.99%
2023-12-13	0	0.182	0.179	0.182	0.180	0.208	7,272,000	1,396,944	0.1921	0.182	0.179	0.182	0.180	0.208	7,272,000	0.1921	-15.35%
2023-12-12	0	0.215	0.199	0.205	0.201	0.215	5,584,000	1,146,624	0.2053	0.215	0.199	0.205	0.201	0.215	5,584,000	0.2053	8.04%
2023-12-11	0	0.199	0.196	0.214	0.199	0.209	5,112,000	1,046,032	0.2046	0.199	0.196	0.214	0.199	0.209	5,112,000	0.2046	-9.13%
2023-12-08	0	0.219	0.208	0.219	0.204	0.225	5,600,000	1,182,184	0.2111	0.219	0.208	0.219	0.204	0.225	5,600,000	0.2111	9.50%
2023-12-07	0	0.200	0.194	0.209	0.200	0.215	5,072,000	1,048,712	0.2068	0.200	0.194	0.209	0.200	0.215	5,072,000	0.2068	-3.38%
2023-12-06	0	0.207	0.203	0.208	0.207	0.213	5,080,000	1,065,664	0.2098	0.207	0.203	0.208	0.207	0.213	5,080,000	0.2098	0.98%
2023-12-05	0	0.205	0.198	0.214	0.205	0.218	4,592,000	968,272	0.2109	0.205	0.198	0.214	0.205	0.218	4,592,000	0.2109	-3.30%
2023-12-04	0	0.212	0.197	0.215	0.207	0.218	38,680,000	8,234,768	0.2129	0.212	0.197	0.215	0.207	0.218	38,680,000	0.2129	-1.85%
2023-12-01	0	0.216	0.201	0.219	0.209	0.218	4,952,000	1,062,024	0.2145	0.216	0.201	0.219	0.209	0.218	4,952,000	0.2145	1.41%
2023-11-30	0	0.213	0.206	0.215	0.210	0.215	5,864,000	1,254,160	0.2139	0.213	0.206	0.215	0.210	0.215	5,864,000	0.2139	0.47%
2023-11-29	0	0.212	0.195	0.212	0.200	0.212	4,512,000	940,480	0.2084	0.212	0.195	0.212	0.200	0.212	4,512,000	0.2084	-1.85%
2023-11-28	0	0.216	0.195	0.218	0.196	0.217	6,440,000	1,365,592	0.2120	0.216	0.195	0.218	0.196	0.217	6,440,000	0.2120	5.37%
2023-11-27	0	0.205	0.195	0.208	0.201	0.208	7,384,000	1,508,784	0.2043	0.205	0.195	0.208	0.201	0.208	7,384,000	0.2043	-1.91%
2023-11-24	0	0.209	0.194	0.212	0.205	0.212	7,328,000	1,537,296	0.2098	0.209	0.194	0.212	0.205	0.212	7,328,000	0.2098	0.48%
2023-11-23	0	0.208	0.193	0.210	0.201	0.217	6,584,000	1,367,864	0.2078	0.208	0.193	0.210	0.201	0.217	6,584,000	0.2078	-0.95%
2023-11-22	0	0.210	0.192	0.215	0.205	0.216	6,592,000	1,392,160	0.2112	0.210	0.192	0.215	0.205	0.216	6,592,000	0.2112	-0.94%
2023-11-21	0	0.212	0.186	0.213	0.205	0.214	6,904,000	1,440,600	0.2087	0.212	0.186	0.213	0.205	0.214	6,904,000	0.2087	3.92%
2023-11-20	0	0.204	0.195	0.209	0.200	0.215	9,464,000	1,958,376	0.2069	0.204	0.195	0.209	0.200	0.215	9,464,000	0.2069	4.62%
2023-11-17	0	0.195	0.190	0.204	0.194	0.206	6,648,000	1,323,064	0.1990	0.195	0.190	0.204	0.194	0.206	6,648,000	0.1990	-4.41%
2023-11-16	0	0.204	0.193	0.210	0.192	0.208	7,448,000	1,497,176	0.2010	0.204	0.193	0.210	0.192	0.208	7,448,000	0.2010	-0.97%
2023-11-15	0	0.206	0.200	0.209	0.199	0.210	8,336,000	1,701,448	0.2041	0.206	0.200	0.209	0.199	0.210	8,336,000	0.2041	0.49%
2023-11-14	0	0.205	0.182	0.209	0.180	0.205	8,232,000	1,594,664	0.1937	0.205	0.182	0.209	0.180	0.205	8,232,000	0.1937	8.47%
2023-11-13	0	0.189	0.174	0.192	0.172	0.189	7,640,000	1,382,048	0.1809	0.189	0.174	0.192	0.172	0.189	7,640,000	0.1809	1.07%
2023-11-10	0	0.187	0.187	0.194	0.186	0.208	7,216,000	1,385,336	0.1920	0.187	0.187	0.194	0.186	0.208	7,216,000	0.1920	-9.66%
2023-11-09	0	0.207	0.202	0.212	0.203	0.219	5,584,000	1,165,200	0.2087	0.207	0.202	0.212	0.203	0.219	5,584,000	0.2087	-4.61%
2023-11-08	0	0.217	0.210	0.225	0.205	0.241	8,336,000	1,814,424	0.2177	0.217	0.210	0.225	0.205	0.241	8,336,000	0.2177	-4.82%
2023-11-07	0	0.228	0.225	0.228	0.202	0.231	8,240,000	1,778,216	0.2158	0.228	0.225	0.228	0.202	0.231	8,240,000	0.2158	12.32%
2023-11-06	0	0.203	0.200	0.203	0.169	0.203	9,648,000	1,749,920	0.1814	0.203	0.200	0.203	0.169	0.203	9,648,000	0.1814	20.12%
2023-11-03	0	0.169	0.166	0.174	0.168	0.198	8,144,000	1,420,288	0.1744	0.169	0.166	0.174	0.168	0.198	8,144,000	0.1744	-10.11%
2023-11-02	0	0.188	0.186	0.198	0.186	0.205	8,840,000	1,718,720	0.1944	0.188	0.186	0.198	0.186	0.205	8,840,000	0.1944	-6.47%
2023-11-01	0	0.201	0.198	0.215	0.198	0.225	6,968,000	1,482,304	0.2127	0.201	0.198	0.215	0.198	0.225	6,968,000	0.2127	-11.84%
2023-10-31	0	0.228	0.218	0.231	0.224	0.237	7,368,000	1,698,400	0.2305	0.228	0.218	0.231	0.224	0.237	7,368,000	0.2305	-2.98%
2023-10-30	0	0.235	0.229	0.239	0.229	0.240	5,296,000	1,240,536	0.2342	0.235	0.229	0.239	0.229	0.240	5,296,000	0.2342	1.29%
2023-10-27	0	0.232	0.227	0.241	0.229	0.255	7,584,000	1,819,888	0.2400	0.232	0.227	0.241	0.229	0.255	7,584,000	0.2400	2.65%
2023-10-26	0	0.226	0.198	0.227	0.211	0.231	6,912,000	1,527,424	0.2210	0.226	0.198	0.227	0.211	0.231	6,912,000	0.2210	6.60%
2023-10-25	0	0.212	0.210	0.220	0.207	0.222	8,344,000	1,795,304	0.2152	0.212	0.210	0.220	0.207	0.222	8,344,000	0.2152	1.92%
2023-10-24	0	0.208	0.199	0.209	0.196	0.212	7,608,000	1,579,960	0.2077	0.208	0.199	0.209	0.196	0.212	7,608,000	0.2077	2.46%
2023-10-20	0	0.203	0.193	0.215	0.195	0.211	7,656,000	1,564,704	0.2044	0.203	0.193	0.215	0.195	0.211	7,656,000	0.2044	0.50%
2023-10-19	0	0.202	0.211	0.213	0.196	0.214	7,144,000	1,484,296	0.2078	0.202	0.211	0.213	0.196	0.214	7,144,000	0.2078	-4.27%
2023-10-18	0	0.211	0.211	0.215	0.201	0.214	8,560,000	1,786,304	0.2087	0.211	0.211	0.215	0.201	0.214	8,560,000	0.2087	-0.94%
2023-10-17	0	0.213	0.205	0.214	0.207	0.215	7,520,000	1,591,168	0.2116	0.213	0.205	0.214	0.207	0.215	7,520,000	0.2116	0.95%
2023-10-16	0	0.211	0.204	0.212	0.196	0.216	6,400,000	1,350,136	0.2110	0.211	0.204	0.212	0.196	0.216	6,400,000	0.2110	0.00%
2023-10-13	0	0.211	0.197	0.213	0.197	0.215	7,032,000	1,443,104	0.2052	0.211	0.197	0.213	0.197	0.215	7,032,000	0.2052	6.57%
2023-10-12	0	0.198	0.190	0.199	0.193	0.207	6,984,000	1,389,776	0.1990	0.198	0.190	0.199	0.193	0.207	6,984,000	0.1990	0.00%
2023-10-11	0	0.198	0.189	0.202	0.190	0.207	7,464,000	1,496,656	0.2005	0.198	0.189	0.202	0.190	0.207	7,464,000	0.2005	-1.98%
2023-10-10	0	0.202	0.191	0.205	0.195	0.210	8,344,000	1,683,248	0.2017	0.202	0.191	0.205	0.195	0.210	8,344,000	0.2017	-1.94%
2023-10-09	0	0.206	0.178	0.206	0.174	0.206	5,104,000	976,584	0.1913	0.206	0.178	0.206	0.174	0.206	5,104,000	0.1913	7.85%
2023-10-06	0	0.191	0.191	0.197	0.191	0.215	9,352,000	1,855,784	0.1984	0.191	0.191	0.197	0.191	0.215	9,352,000	0.1984	-10.33%
2023-10-05	0	0.213	0.196	0.219	0.197	0.215	6,720,000	1,407,504	0.2095	0.213	0.196	0.219	0.197	0.215	6,720,000	0.2095	5.97%
2023-10-04	0	0.201	0.195	0.220	0.196	0.211	7,048,000	1,417,336	0.2011	0.201	0.195	0.220	0.196	0.211	7,048,000	0.2011	-4.29%
2023-10-03	0	0.210	0.209	0.216	0.200	0.216	7,000,000	1,492,456	0.2132	0.210	0.209	0.216	0.200	0.216	7,000,000	0.2132	-3.67%
2023-09-29	0	0.218	0.207	0.219	0.188	0.220	8,624,000	1,713,200	0.1987	0.218	0.207	0.219	0.188	0.220	8,624,000	0.1987	17.20%
2023-09-28	0	0.186	0.169	0.188	0.177	0.201	7,168,000	1,359,280	0.1896	0.186	0.169	0.188	0.177	0.201	7,168,000	0.1896	0.54%
2023-09-27	0	0.185	0.178	0.192	0.178	0.191	7,216,000	1,338,112	0.1854	0.185	0.178	0.192	0.178	0.191	7,216,000	0.1854	-4.15%
2023-09-26	0	0.193	0.191	0.197	0.191	0.220	6,536,000	1,334,288	0.2041	0.193	0.191	0.197	0.191	0.220	6,536,000	0.2041	-7.21%
2023-09-25	0	0.208	0.208	0.228	0.208	0.235	6,160,000	1,384,432	0.2247	0.208	0.208	0.228	0.208	0.235	6,160,000	0.2247	-0.48%
2023-09-22	0	0.209	0.196	0.206	0.196	0.210	6,128,000	1,260,080	0.2056	0.209	0.196	0.206	0.196	0.210	6,128,000	0.2056	7.18%
2023-09-21	0	0.195	0.190	0.193	0.191	0.210	7,640,000	1,509,640	0.1976	0.195	0.190	0.193	0.191	0.210	7,640,000	0.1976	-6.70%
2023-09-20	0	0.209	0.190	0.199	0.190	0.210	6,520,000	1,324,768	0.2032	0.209	0.190	0.199	0.190	0.210	6,520,000	0.2032	2.45%
2023-09-19	0	0.204	0.190	0.201	0.194	0.210	6,048,000	1,217,552	0.2013	0.204	0.190	0.201	0.194	0.210	6,048,000	0.2013	-4.67%
2023-09-18	0	0.214	0.205	0.211	0.210	0.214	6,512,000	1,389,008	0.2133	0.214	0.205	0.211	0.210	0.214	6,512,000	0.2133	0.00%
2023-09-15	0	0.214	0.195	0.211	0.199	0.217	7,480,000	1,581,536	0.2114	0.214	0.195	0.211	0.199	0.217	7,480,000	0.2114	9.18%
2023-09-14	0	0.196	0.192	0.194	0.192	0.209	6,152,000	1,222,120	0.1987	0.196	0.192	0.194	0.192	0.209	6,152,000	0.1987	-7.98%
2023-09-13	0	0.213	0.203	0.210	0.190	0.218	5,208,000	1,078,880	0.2072	0.213	0.203	0.210	0.190	0.218	5,208,000	0.2072	13.30%
2023-09-12	0	0.188	0.180	0.186	0.163	0.190	7,272,000	1,325,104	0.1822	0.188	0.180	0.186	0.163	0.190	7,272,000	0.1822	1.08%
2023-09-11	0	0.186	0.185	0.186	0.185	0.222	7,208,000	1,465,160	0.2033	0.186	0.185	0.186	0.185	0.222	7,208,000	0.2033	-14.68%
2023-09-07	0	0.218	0.218	0.228	0.216	0.245	5,496,000	1,267,368	0.2306	0.218	0.218	0.228	0.216	0.245	5,496,000	0.2306	-9.54%
2023-09-06	0	0.241	0.240	0.244	0.239	0.265	4,792,000	1,170,656	0.2443	0.241	0.240	0.244	0.239	0.265	4,792,000	0.2443	0.42%
2023-09-05	0	0.240	0.239	0.240	0.240	0.260	6,248,000	1,539,880	0.2465	0.240	0.239	0.240	0.240	0.260	6,248,000	0.2465	-5.88%
2023-09-04	0	0.255	0.255	0.260	0.255	0.290	2,648,000	713,800	0.2696	0.255	0.255	0.260	0.255	0.290	2,648,000	0.2696	-8.93%
2023-08-31	0	0.280	0.260	0.275	0.275	0.295	4,576,000	1,312,200	0.2868	0.280	0.260	0.275	0.275	0.295	4,576,000	0.2868	-3.45%
2023-08-30	0	0.290	0.275	0.290	0.280	0.305	8,440,000	2,476,640	0.2934	0.290	0.275	0.290	0.280	0.305	8,440,000	0.2934	5.45%
2023-08-29	0	0.275	0.265	0.280	0.260	0.275	8,856,000	2,390,960	0.2700	0.275	0.265	0.280	0.260	0.275	8,856,000	0.2700	5.77%
2023-08-28	0	0.260	0.249	0.260	0.255	0.270	8,480,000	2,236,400	0.2637	0.260	0.249	0.260	0.255	0.270	8,480,000	0.2637	0.00%
2023-08-25	0	0.260	0.249	0.260	0.249	0.265	10,064,000	2,613,200	0.2597	0.260	0.249	0.260	0.249	0.265	10,064,000	0.2597	4.42%
2023-08-24	0	0.249	0.249	0.255	0.242	0.255	9,424,000	2,325,560	0.2468	0.249	0.249	0.255	0.242	0.255	9,424,000	0.2468	2.89%
2023-08-23	0	0.242	0.236	0.245	0.230	0.248	9,056,000	2,166,528	0.2392	0.242	0.236	0.245	0.230	0.248	9,056,000	0.2392	2.11%
2023-08-22	0	0.237	0.237	0.245	0.231	0.245	10,568,000	2,533,872	0.2398	0.237	0.237	0.245	0.231	0.245	10,568,000	0.2398	-1.25%
2023-08-21	0	0.240	0.229	0.237	0.228	0.245	7,960,000	1,860,120	0.2337	0.240	0.229	0.237	0.228	0.245	7,960,000	0.2337	2.56%
2023-08-18	0	0.234	0.233	0.234	0.234	0.265	7,944,000	1,993,088	0.2509	0.234	0.233	0.234	0.234	0.265	7,944,000	0.2509	-10.00%
2023-08-17	0	0.260	0.250	0.260	0.255	0.285	10,240,000	2,710,480	0.2647	0.260	0.250	0.260	0.255	0.285	10,240,000	0.2647	1.96%
2023-08-16	0	0.255	0.250	0.280	0.250	0.260	5,392,000	1,376,320	0.2553	0.255	0.250	0.280	0.250	0.260	5,392,000	0.2553	-3.77%
2023-08-15	0	0.265	0.255	0.265	0.255	0.275	5,880,000	1,555,160	0.2645	0.265	0.255	0.265	0.255	0.275	5,880,000	0.2645	-1.85%
2023-08-14	0	0.270	0.265	0.270	0.265	0.280	6,984,000	1,897,920	0.2718	0.270	0.265	0.270	0.265	0.280	6,984,000	0.2718	-3.57%
2023-08-11	0	0.280	0.265	0.285	0.260	0.280	8,728,000	2,315,760	0.2653	0.280	0.265	0.285	0.260	0.280	8,728,000	0.2653	3.70%
2023-08-10	0	0.270	0.270	0.275	0.260	0.280	8,368,000	2,285,880	0.2732	0.270	0.270	0.275	0.260	0.280	8,368,000	0.2732	0.00%
2023-08-09	0	0.270	0.270	0.275	0.270	0.280	4,280,000	1,173,240	0.2741	0.270	0.270	0.275	0.270	0.280	4,280,000	0.2741	-3.57%
2023-08-08	0	0.280	0.270	0.280	0.270	0.280	8,784,000	2,395,640	0.2727	0.280	0.270	0.280	0.270	0.280	8,784,000	0.2727	0.00%
2023-08-07	0	0.280	0.275	0.280	0.275	0.300	7,040,000	1,996,120	0.2835	0.280	0.275	0.280	0.275	0.300	7,040,000	0.2835	-1.75%
2023-08-04	0	0.285	0.280	0.285	0.280	0.310	8,048,000	2,322,840	0.2886	0.285	0.280	0.285	0.280	0.310	8,048,000	0.2886	-6.56%
2023-08-03	0	0.305	0.290	0.315	0.285	0.310	7,120,000	2,124,960	0.2984	0.305	0.290	0.315	0.285	0.310	7,120,000	0.2984	1.67%
2023-08-02	0	0.300	0.300	0.315	0.300	0.330	5,696,000	1,779,000	0.3123	0.300	0.300	0.315	0.300	0.330	5,696,000	0.3123	-7.69%
2023-08-01	0	0.325	0.310	0.330	0.310	0.335	8,456,000	2,754,680	0.3258	0.325	0.310	0.330	0.310	0.335	8,456,000	0.3258	-2.99%
2023-07-31	0	0.335	0.305	0.340	0.295	0.335	3,736,000	1,240,480	0.3320	0.335	0.305	0.340	0.295	0.335	3,736,000	0.3320	1.52%
2023-07-28	0	0.330	0.310	0.335	0.300	0.330	6,008,000	1,946,360	0.3240	0.330	0.310	0.335	0.300	0.330	6,008,000	0.3240	4.76%
2023-07-27	0	0.315	0.310	0.315	0.290	0.325	7,728,000	2,427,520	0.3141	0.315	0.310	0.315	0.290	0.325	7,728,000	0.3141	6.78%
2023-07-26	0	0.295	0.295	0.300	0.280	0.300	6,624,000	1,903,200	0.2873	0.295	0.295	0.300	0.280	0.300	6,624,000	0.2873	5.36%
2023-07-25	0	0.280	0.275	0.280	0.280	0.290	10,016,000	2,807,520	0.2803	0.280	0.275	0.280	0.280	0.290	10,016,000	0.2803	0.00%
2023-07-24	0	0.280	0.270	0.285	0.275	0.290	8,512,000	2,394,320	0.2813	0.280	0.270	0.285	0.275	0.290	8,512,000	0.2813	0.00%
2023-07-21	0	0.280	0.280	0.300	0.275	0.285	6,440,000	1,793,000	0.2784	0.280	0.280	0.300	0.275	0.285	6,440,000	0.2784	1.82%
2023-07-20	0	0.275	0.270	0.295	0.265	0.285	8,176,000	2,248,760	0.2750	0.275	0.270	0.295	0.265	0.285	8,176,000	0.2750	1.85%
2023-07-19	0	0.270	0.270	0.275	0.270	0.285	9,608,000	2,663,520	0.2772	0.270	0.270	0.275	0.270	0.285	9,608,000	0.2772	-1.82%
2023-07-18	0	0.275	0.270	0.280	0.275	0.285	9,960,000	2,768,120	0.2779	0.275	0.270	0.280	0.275	0.285	9,960,000	0.2779	-1.79%
2023-07-14	0	0.280	0.280	0.285	0.275	0.285	8,208,000	2,326,600	0.2835	0.280	0.280	0.285	0.275	0.285	8,208,000	0.2835	-1.75%
2023-07-13	0	0.285	0.275	0.290	0.275	0.290	10,000,000	2,809,400	0.2809	0.285	0.275	0.290	0.275	0.290	10,000,000	0.2809	1.79%
2023-07-12	0	0.280	0.275	0.295	0.270	0.285	7,752,000	2,156,320	0.2782	0.280	0.275	0.295	0.270	0.285	7,752,000	0.2782	-1.75%
2023-07-11	0	0.285	0.280	0.305	0.280	0.320	6,056,000	1,756,680	0.2901	0.285	0.280	0.305	0.280	0.320	6,056,000	0.2901	-8.06%
2023-07-10	0	0.310	0.290	0.310	0.260	0.315	10,656,000	2,956,880	0.2775	0.310	0.290	0.310	0.260	0.315	10,656,000	0.2775	12.73%
2023-07-07	0	0.275	0.275	0.285	0.270	0.305	8,128,000	2,315,360	0.2849	0.275	0.275	0.285	0.270	0.305	8,128,000	0.2849	-11.29%
2023-07-06	0	0.310	0.305	0.320	0.310	0.345	5,976,000	1,933,440	0.3235	0.310	0.305	0.320	0.310	0.345	5,976,000	0.3235	-7.46%
2023-07-05	0	0.335	0.320	0.350	0.325	0.350	6,176,000	2,099,280	0.3399	0.335	0.320	0.350	0.325	0.350	6,176,000	0.3399	-2.90%
2023-07-04	0	0.345	0.330	0.345	0.325	0.350	9,216,000	3,133,560	0.3400	0.345	0.330	0.345	0.325	0.350	9,216,000	0.3400	1.47%
2023-07-03	0	0.340	0.325	0.345	0.335	0.355	9,448,000	3,273,000	0.3464	0.340	0.325	0.345	0.335	0.355	9,448,000	0.3464	-4.23%
2023-06-30	0	0.355	0.340	0.355	0.340	0.355	1,016,000	353,360	0.3478	0.355	0.340	0.355	0.340	0.355	1,016,000	0.3478	1.43%
2023-06-29	0	0.350	0.325	0.360	0.345	0.365	4,632,000	1,643,960	0.3549	0.350	0.325	0.360	0.345	0.365	4,632,000	0.3549	-1.41%
2023-06-28	0	0.355	0.355	0.360	0.330	0.355	4,600,000	1,626,040	0.3535	0.355	0.355	0.360	0.330	0.355	4,600,000	0.3535	4.41%
2023-06-27	0	0.340	0.325	0.345	0.315	0.345	6,672,000	2,249,800	0.3372	0.340	0.325	0.345	0.315	0.345	6,672,000	0.3372	1.49%
2023-06-26	0	0.335	0.325	0.340	0.305	0.340	7,424,000	2,425,880	0.3268	0.335	0.325	0.340	0.305	0.340	7,424,000	0.3268	6.35%
2023-06-23	0	0.315	0.300	0.320	0.300	0.330	7,080,000	2,244,720	0.3171	0.315	0.300	0.320	0.300	0.330	7,080,000	0.3171	-1.56%
2023-06-21	0	0.320	0.310	0.335	0.320	0.345	4,960,000	1,645,480	0.3318	0.320	0.310	0.335	0.320	0.345	4,960,000	0.3318	-7.25%
2023-06-20	0	0.345	0.315	0.350	0.340	0.365	7,728,000	2,730,960	0.3534	0.345	0.315	0.350	0.340	0.365	7,728,000	0.3534	-6.76%
2023-06-19	0	0.370	0.345	0.375	0.335	0.370	5,688,000	2,032,360	0.3573	0.370	0.345	0.375	0.335	0.370	5,688,000	0.3573	-1.33%
2023-06-16	0	0.375	0.360	0.375	0.305	0.440	7,424,000	2,620,880	0.3530	0.375	0.360	0.375	0.305	0.440	7,424,000	0.3530	19.05%
2023-06-15	0	0.315	0.295	0.320	0.290	0.315	8,416,000	2,592,840	0.3081	0.315	0.295	0.320	0.290	0.315	8,416,000	0.3081	6.78%
2023-06-14	0	0.295	0.295	0.315	0.295	0.305	6,008,000	1,779,200	0.2961	0.295	0.295	0.315	0.295	0.305	6,008,000	0.2961	-3.28%
2023-06-13	0	0.305	0.290	0.310	0.290	0.305	8,408,000	2,492,520	0.2964	0.305	0.290	0.310	0.290	0.305	8,408,000	0.2964	1.67%
2023-06-12	0	0.300	0.290	0.305	0.295	0.325	7,296,000	2,261,760	0.3100	0.300	0.290	0.305	0.295	0.325	7,296,000	0.3100	-4.76%
2023-06-09	0	0.315	0.300	0.315	0.285	0.315	6,880,000	2,075,800	0.3017	0.315	0.300	0.315	0.285	0.315	6,880,000	0.3017	5.00%
2023-06-08	0	0.300	0.280	0.305	0.275	0.305	8,528,000	2,520,160	0.2955	0.300	0.280	0.305	0.275	0.305	8,528,000	0.2955	5.26%
2023-06-07	0	0.285	0.280	0.285	0.280	0.300	8,488,000	2,457,840	0.2896	0.285	0.280	0.285	0.280	0.300	8,488,000	0.2896	-5.00%
2023-06-06	0	0.300	0.285	0.305	0.285	0.305	8,320,000	2,434,200	0.2926	0.300	0.285	0.305	0.285	0.305	8,320,000	0.2926	0.00%
2023-06-05	0	0.300	0.290	0.315	0.295	0.310	4,848,000	1,466,440	0.3025	0.300	0.290	0.315	0.295	0.310	4,848,000	0.3025	-1.64%
2023-06-02	0	0.305	0.295	0.315	0.295	0.315	9,712,000	2,957,840	0.3046	0.305	0.295	0.315	0.295	0.315	9,712,000	0.3046	0.00%
2023-06-01	0	0.305	0.290	0.305	0.290	0.310	7,496,000	2,232,760	0.2979	0.305	0.290	0.305	0.290	0.310	7,496,000	0.2979	0.00%
2023-05-31	0	0.305	0.285	0.305	0.280	0.315	5,656,000	1,700,200	0.3006	0.305	0.285	0.305	0.280	0.315	5,656,000	0.3006	3.39%
2023-05-30	0	0.295	0.285	0.300	0.290	0.320	7,096,000	2,167,960	0.3055	0.295	0.285	0.300	0.290	0.320	7,096,000	0.3055	-6.35%
2023-05-29	0	0.315	0.290	0.320	0.300	0.325	7,176,000	2,264,360	0.3155	0.315	0.290	0.320	0.300	0.325	7,176,000	0.3155	5.00%
2023-05-25	0	0.300	0.290	0.305	0.270	0.300	8,640,000	2,484,240	0.2875	0.300	0.290	0.305	0.270	0.300	8,640,000	0.2875	5.26%
2023-05-24	0	0.285	0.280	0.285	0.275	0.285	7,176,000	2,007,320	0.2797	0.285	0.280	0.285	0.275	0.285	7,176,000	0.2797	0.00%
2023-05-23	0	0.285	0.280	0.290	0.280	0.290	5,728,000	1,642,680	0.2868	0.285	0.280	0.290	0.280	0.290	5,728,000	0.2868	0.00%
2023-05-22	0	0.285	0.285	0.295	0.280	0.305	7,968,000	2,296,600	0.2882	0.285	0.285	0.295	0.280	0.305	7,968,000	0.2882	-3.39%
2023-05-19	0	0.295	0.295	0.305	0.295	0.350	7,032,000	2,246,640	0.3195	0.295	0.295	0.305	0.295	0.350	7,032,000	0.3195	-15.71%
2023-05-18	0	0.350	0.340	0.355	0.340	0.360	8,176,000	2,858,160	0.3496	0.350	0.340	0.355	0.340	0.360	8,176,000	0.3496	0.00%
2023-05-17	0	0.350	0.345	0.360	0.345	0.360	4,512,000	1,588,880	0.3521	0.350	0.345	0.360	0.345	0.360	4,512,000	0.3521	-2.78%
2023-05-16	0	0.360	0.350	0.365	0.345	0.365	6,824,000	2,437,440	0.3572	0.360	0.350	0.365	0.345	0.365	6,824,000	0.3572	1.41%
2023-05-15	0	0.355	0.355	0.360	0.325	0.365	6,112,000	2,165,480	0.3543	0.355	0.355	0.360	0.325	0.365	6,112,000	0.3543	0.00%
2023-05-12	0	0.355	0.345	0.355	0.330	0.375	6,776,000	2,413,040	0.3561	0.355	0.345	0.355	0.330	0.375	6,776,000	0.3561	2.90%
2023-05-11	0	0.345	0.345	0.355	0.335	0.355	5,328,000	1,854,760	0.3481	0.345	0.345	0.355	0.335	0.355	5,328,000	0.3481	0.00%
2023-05-10	0	0.345	0.345	0.350	0.315	0.355	6,320,000	2,185,000	0.3457	0.345	0.345	0.350	0.315	0.355	6,320,000	0.3457	0.00%
2023-05-09	0	0.345	0.320	0.360	0.320	0.375	5,472,000	1,957,880	0.3578	0.345	0.320	0.360	0.320	0.375	5,472,000	0.3578	-8.00%
2023-05-08	0	0.375	0.345	0.380	0.350	0.380	5,800,000	2,138,560	0.3687	0.375	0.345	0.380	0.350	0.380	5,800,000	0.3687	5.63%
2023-05-05	0	0.355	0.340	0.360	0.325	0.360	7,904,000	2,756,960	0.3488	0.355	0.340	0.360	0.325	0.360	7,904,000	0.3488	7.58%
2023-05-04	0	0.330	0.320	0.345	0.310	0.330	6,288,000	1,987,640	0.3161	0.330	0.320	0.345	0.310	0.330	6,288,000	0.3161	6.45%
2023-05-03	0	0.310	0.305	0.325	0.305	0.320	7,376,000	2,294,280	0.3110	0.310	0.305	0.325	0.305	0.320	7,376,000	0.3110	-3.12%
2023-05-02	0	0.320	0.300	0.340	0.315	0.340	5,440,000	1,798,120	0.3305	0.320	0.300	0.340	0.315	0.340	5,440,000	0.3305	-1.54%
2023-04-28	0	0.325	0.310	0.330	0.300	0.335	5,104,000	1,652,160	0.3237	0.325	0.310	0.330	0.300	0.335	5,104,000	0.3237	-7.14%
2023-04-27	0	0.350	0.325	0.350	0.250	0.350	8,424,000	2,684,600	0.3187	0.350	0.325	0.350	0.250	0.350	8,424,000	0.3187	22.81%
2023-04-26	0	0.285	0.285	0.310	0.285	0.315	4,696,000	1,395,280	0.2971	0.285	0.285	0.310	0.285	0.315	4,696,000	0.2971	-8.06%
2023-04-25	0	0.310	0.285	0.310	0.280	0.310	5,040,000	1,459,680	0.2896	0.310	0.285	0.310	0.280	0.310	5,040,000	0.2896	5.08%
2023-04-24	0	0.295	0.290	0.300	0.290	0.305	2,656,000	787,720	0.2966	0.295	0.290	0.300	0.290	0.305	2,656,000	0.2966	0.00%
2023-04-21	0	0.295	0.290	0.360	0.290	0.305	2,840,000	845,480	0.2977	0.295	0.290	0.360	0.290	0.305	2,840,000	0.2977	1.72%
2023-04-20	0	0.290	-	0.300	0.285	0.295	936,000	270,760	0.2893	0.290	-	0.300	0.285	0.295	936,000	0.2893	-1.69%
2023-04-19	0	0.295	0.290	0.305	0.285	0.300	2,688,000	794,160	0.2954	0.295	0.290	0.305	0.285	0.300	2,688,000	0.2954	0.00%
2023-04-18	0	0.295	0.290	0.305	0.295	0.305	3,280,000	981,360	0.2992	0.295	0.290	0.305	0.295	0.305	3,280,000	0.2992	-3.28%
2023-04-17	0	0.305	0.290	0.305	0.290	0.305	4,336,000	1,308,560	0.3018	0.305	0.290	0.305	0.290	0.305	4,336,000	0.3018	1.67%
2023-04-14	0	0.300	0.290	0.305	0.295	0.300	5,152,000	1,539,320	0.2988	0.300	0.290	0.305	0.295	0.300	5,152,000	0.2988	3.45%
2023-04-13	0	0.290	0.290	0.300	0.290	0.300	3,816,000	1,123,840	0.2945	0.290	0.290	0.300	0.290	0.300	3,816,000	0.2945	-6.45%
2023-04-12	0	0.310	0.295	0.320	0.305	0.340	3,648,000	1,147,800	0.3146	0.310	0.295	0.320	0.305	0.340	3,648,000	0.3146	-3.12%
2023-04-11	0	0.320	0.310	0.325	0.310	0.380	3,872,000	1,282,200	0.3311	0.320	0.310	0.325	0.310	0.380	3,872,000	0.3311	-1.54%
2023-04-06	0	0.325	0.315	0.350	0.310	0.325	4,144,000	1,314,720	0.3173	0.325	0.315	0.350	0.310	0.325	4,144,000	0.3173	3.17%
2023-04-04	0	0.315	0.315	0.320	0.305	0.320	3,432,000	1,074,680	0.3131	0.315	0.315	0.320	0.305	0.320	3,432,000	0.3131	1.61%
2023-04-03	0	0.310	0.310	0.350	0.300	0.320	5,168,000	1,606,440	0.3108	0.310	0.310	0.350	0.300	0.320	5,168,000	0.3108	0.00%
2023-03-31	0	0.310	0.285	0.320	0.285	0.310	4,472,000	1,328,680	0.2971	0.310	0.285	0.320	0.285	0.310	4,472,000	0.2971	8.77%
2023-03-30	0	0.285	0.285	0.295	0.285	0.300	4,496,000	1,305,600	0.2904	0.285	0.285	0.295	0.285	0.300	4,496,000	0.2904	-5.00%
2023-03-29	0	0.300	0.285	0.300	0.285	0.300	4,496,000	1,313,960	0.2923	0.300	0.285	0.300	0.285	0.300	4,496,000	0.2923	0.00%
2023-03-28	0	0.300	0.285	0.305	0.285	0.300	4,408,000	1,289,400	0.2925	0.300	0.285	0.305	0.285	0.300	4,408,000	0.2925	1.69%
2023-03-27	0	0.295	0.285	0.300	0.290	0.305	4,456,000	1,330,920	0.2987	0.295	0.285	0.300	0.290	0.305	4,456,000	0.2987	-1.67%
2023-03-24	0	0.300	0.290	0.300	0.290	0.305	4,904,000	1,458,960	0.2975	0.300	0.290	0.300	0.290	0.305	4,904,000	0.2975	1.69%
2023-03-23	0	0.295	0.290	0.305	0.285	0.305	3,800,000	1,116,480	0.2938	0.295	0.290	0.305	0.285	0.305	3,800,000	0.2938	1.72%
2023-03-22	0	0.290	0.285	0.300	0.290	0.305	3,976,000	1,194,880	0.3005	0.290	0.285	0.300	0.290	0.305	3,976,000	0.3005	-3.33%
2023-03-21	0	0.300	0.295	0.310	0.285	0.305	3,352,000	1,006,800	0.3004	0.300	0.295	0.310	0.285	0.305	3,352,000	0.3004	-1.64%
2023-03-20	0	0.305	0.290	0.315	0.300	0.315	2,528,000	763,480	0.3020	0.305	0.290	0.315	0.300	0.315	2,528,000	0.3020	-1.61%
2023-03-17	0	0.310	0.305	0.315	0.295	0.315	4,000,000	1,239,160	0.3098	0.310	0.305	0.315	0.295	0.315	4,000,000	0.3098	0.00%
2023-03-16	0	0.310	0.300	0.310	0.295	0.315	4,424,000	1,342,080	0.3034	0.310	0.300	0.310	0.295	0.315	4,424,000	0.3034	0.00%
2023-03-15	0	0.310	0.295	0.315	0.295	0.325	4,208,000	1,283,640	0.3050	0.310	0.295	0.315	0.295	0.325	4,208,000	0.3050	3.33%
2023-03-14	0	0.300	0.280	0.300	0.300	0.305	2,520,000	763,920	0.3031	0.300	0.280	0.300	0.300	0.305	2,520,000	0.3031	-1.64%
2023-03-13	0	0.305	0.300	0.315	0.300	0.320	5,064,000	1,557,480	0.3076	0.305	0.300	0.315	0.300	0.320	5,064,000	0.3076	0.00%
2023-03-10	0	0.305	0.305	0.330	0.305	0.320	4,688,000	1,468,840	0.3133	0.305	0.305	0.330	0.305	0.320	4,688,000	0.3133	-4.69%
2023-03-09	0	0.320	0.310	0.320	0.310	0.325	5,264,000	1,667,280	0.3167	0.320	0.310	0.320	0.310	0.325	5,264,000	0.3167	0.00%
2023-03-08	0	0.320	0.315	0.350	0.315	0.325	4,992,000	1,591,920	0.3189	0.320	0.315	0.350	0.315	0.325	4,992,000	0.3189	-3.03%
2023-03-07	0	0.330	0.325	0.330	0.330	0.355	3,968,000	1,330,880	0.3354	0.330	0.325	0.330	0.330	0.355	3,968,000	0.3354	-4.35%
2023-03-06	0	0.345	0.335	0.345	0.340	0.355	3,968,000	1,373,720	0.3462	0.345	0.335	0.345	0.340	0.355	3,968,000	0.3462	-2.82%
2023-03-03	0	0.355	0.350	0.365	0.355	0.365	3,920,000	1,407,160	0.3590	0.355	0.350	0.365	0.355	0.365	3,920,000	0.3590	-2.74%
2023-03-02	0	0.365	0.360	0.370	0.365	0.375	3,168,000	1,169,720	0.3692	0.365	0.360	0.370	0.365	0.375	3,168,000	0.3692	-2.67%
2023-03-01	0	0.375	0.365	0.385	0.365	0.375	4,056,000	1,503,640	0.3707	0.375	0.365	0.385	0.365	0.375	4,056,000	0.3707	0.00%
2023-02-28	0	0.375	0.370	0.380	0.375	0.395	4,544,000	1,750,880	0.3853	0.375	0.370	0.380	0.375	0.395	4,544,000	0.3853	-3.85%
2023-02-27	0	0.390	0.380	0.400	0.380	0.390	3,904,000	1,494,760	0.3829	0.390	0.380	0.400	0.380	0.390	3,904,000	0.3829	1.30%
2023-02-24	0	0.385	0.375	0.400	0.385	0.395	3,784,000	1,468,760	0.3882	0.385	0.375	0.400	0.385	0.395	3,784,000	0.3882	-1.28%
2023-02-23	0	0.390	0.390	0.395	0.385	0.400	4,200,000	1,644,920	0.3916	0.390	0.390	0.395	0.385	0.400	4,200,000	0.3916	1.30%
2023-02-22	0	0.385	0.385	0.395	0.375	0.390	4,576,000	1,757,320	0.3840	0.385	0.385	0.395	0.375	0.390	4,576,000	0.3840	1.32%
2023-02-21	0	0.380	0.380	0.385	0.380	0.400	3,416,000	1,326,360	0.3883	0.380	0.380	0.385	0.380	0.400	3,416,000	0.3883	-2.56%
2023-02-20	0	0.390	0.380	0.390	0.380	0.400	4,104,000	1,597,840	0.3893	0.390	0.380	0.390	0.380	0.400	4,104,000	0.3893	0.00%
2023-02-17	0	0.390	0.375	0.395	0.385	0.400	3,448,000	1,352,280	0.3922	0.390	0.375	0.395	0.385	0.400	3,448,000	0.3922	-1.27%
2023-02-16	0	0.395	0.385	0.395	0.385	0.405	4,104,000	1,614,880	0.3935	0.395	0.385	0.395	0.385	0.405	4,104,000	0.3935	3.95%
2023-02-15	0	0.380	0.375	0.390	0.370	0.385	3,552,000	1,347,640	0.3794	0.380	0.375	0.390	0.370	0.385	3,552,000	0.3794	0.00%
2023-02-14	0	0.380	0.370	0.385	0.375	0.385	3,752,000	1,418,280	0.3780	0.380	0.370	0.385	0.375	0.385	3,752,000	0.3780	0.00%
2023-02-13	0	0.380	0.375	0.385	0.375	0.400	3,216,000	1,243,520	0.3867	0.380	0.375	0.385	0.375	0.400	3,216,000	0.3867	-3.80%
2023-02-10	0	0.395	0.395	0.410	0.385	0.405	3,248,000	1,287,320	0.3963	0.395	0.395	0.410	0.385	0.405	3,248,000	0.3963	0.00%
2023-02-09	0	0.395	0.395	0.415	0.380	0.405	2,456,000	970,920	0.3953	0.395	0.395	0.415	0.380	0.405	2,456,000	0.3953	3.95%
2023-02-08	0	0.380	0.375	0.380	0.365	0.385	4,472,000	1,677,680	0.3752	0.380	0.375	0.380	0.365	0.385	4,472,000	0.3752	1.33%
2023-02-07	0	0.375	0.375	0.390	0.370	0.395	4,504,000	1,709,800	0.3796	0.375	0.375	0.390	0.370	0.395	4,504,000	0.3796	-3.85%
2023-02-06	0	0.390	0.370	0.395	0.375	0.405	3,504,000	1,351,320	0.3857	0.390	0.370	0.395	0.375	0.405	3,504,000	0.3857	-2.50%
2023-02-03	0	0.400	0.345	0.410	0.400	0.430	3,784,000	1,556,960	0.4115	0.400	0.345	0.410	0.400	0.430	3,784,000	0.4115	-8.05%
2023-02-02	0	0.435	0.420	0.440	0.430	0.475	2,480,000	1,110,120	0.4476	0.435	0.420	0.440	0.430	0.475	2,480,000	0.4476	-4.40%
2023-02-01	0	0.455	0.450	0.455	0.450	0.510	4,008,000	1,870,280	0.4666	0.455	0.450	0.455	0.450	0.510	4,008,000	0.4666	-3.19%
2023-01-31	0	0.470	-	0.470	0.455	0.490	4,520,000	2,149,960	0.4757	0.470	-	0.470	0.455	0.490	4,520,000	0.4757	-6.00%
2023-01-30	0	0.500	0.470	0.500	0.490	0.500	4,128,000	2,053,960	0.4976	0.500	0.470	0.500	0.490	0.500	4,128,000	0.4976	3.09%
2023-01-27	0	0.485	0.445	0.495	0.480	0.520	4,216,000	2,095,200	0.4970	0.485	0.445	0.495	0.480	0.520	4,216,000	0.4970	0.00%
2023-01-26	0	0.485	0.455	0.490	0.450	0.485	4,592,000	2,181,120	0.4750	0.485	0.455	0.490	0.450	0.485	4,592,000	0.4750	6.59%
2023-01-20	0	0.455	0.450	0.460	0.435	0.455	4,288,000	1,938,120	0.4520	0.455	0.450	0.460	0.435	0.455	4,288,000	0.4520	1.11%
2023-01-19	0	0.450	0.435	0.455	0.440	0.455	4,952,000	2,225,440	0.4494	0.450	0.435	0.455	0.440	0.455	4,952,000	0.4494	0.00%
2023-01-18	0	0.450	0.450	0.455	0.430	0.450	4,920,000	2,172,200	0.4415	0.450	0.450	0.455	0.430	0.450	4,920,000	0.4415	5.88%
2023-01-17	0	0.425	0.415	0.430	0.410	0.430	4,808,000	2,032,040	0.4226	0.425	0.415	0.430	0.410	0.430	4,808,000	0.4226	3.66%
2023-01-16	0	0.410	0.395	0.415	0.405	0.425	4,704,000	1,977,080	0.4203	0.410	0.395	0.415	0.405	0.425	4,704,000	0.4203	-1.20%
2023-01-13	0	0.415	0.400	0.420	0.400	0.430	5,000,000	2,090,280	0.4181	0.415	0.400	0.420	0.400	0.430	5,000,000	0.4181	0.00%
2023-01-12	0	0.415	0.405	0.420	0.415	0.430	4,600,000	1,918,400	0.4170	0.415	0.405	0.420	0.415	0.430	4,600,000	0.4170	-1.19%
2023-01-11	0	0.420	0.410	0.425	0.410	0.430	4,008,000	1,690,640	0.4218	0.420	0.410	0.425	0.410	0.430	4,008,000	0.4218	-1.18%
2023-01-10	0	0.425	0.405	0.430	0.420	0.435	3,952,000	1,688,880	0.4273	0.425	0.405	0.430	0.420	0.435	3,952,000	0.4273	-2.30%
2023-01-09	0	0.435	0.420	0.440	0.420	0.440	3,704,000	1,609,880	0.4346	0.435	0.420	0.440	0.420	0.440	3,704,000	0.4346	0.00%
2023-01-06	0	0.435	0.425	0.440	0.430	0.440	3,720,000	1,622,560	0.4362	0.435	0.425	0.440	0.430	0.440	3,720,000	0.4362	-1.14%
2023-01-05	0	0.440	0.430	0.445	0.435	0.450	3,672,000	1,621,600	0.4416	0.440	0.430	0.445	0.435	0.450	3,672,000	0.4416	0.00%
2023-01-04	0	0.440	0.435	0.450	0.430	0.470	3,744,000	1,645,400	0.4395	0.440	0.435	0.450	0.430	0.470	3,744,000	0.4395	3.53%
2023-01-03	0	0.425	0.410	0.430	0.410	0.435	3,904,000	1,656,240	0.4242	0.425	0.410	0.430	0.410	0.435	3,904,000	0.4242	1.19%
2022-12-30	0	0.420	0.420	0.425	0.410	0.420	5,232,000	2,180,640	0.4168	0.420	0.420	0.425	0.410	0.420	5,232,000	0.4168	1.20%
2022-12-29	0	0.415	0.395	0.415	0.405	0.420	4,768,000	1,976,960	0.4146	0.415	0.395	0.415	0.405	0.420	4,768,000	0.4146	0.00%
2022-12-28	0	0.415	0.405	0.420	0.415	0.425	4,808,000	2,023,280	0.4208	0.415	0.405	0.420	0.415	0.425	4,808,000	0.4208	-2.35%
2022-12-23	0	0.425	0.385	0.425	0.415	0.430	4,672,000	1,966,640	0.4209	0.425	0.385	0.425	0.415	0.430	4,672,000	0.4209	1.19%
2022-12-22	0	0.420	0.410	0.420	0.405	0.425	5,528,000	2,304,040	0.4168	0.420	0.410	0.420	0.405	0.425	5,528,000	0.4168	0.00%
2022-12-21	0	0.420	0.370	0.420	0.405	0.440	5,376,000	2,223,480	0.4136	0.420	0.370	0.420	0.405	0.440	5,376,000	0.4136	3.70%
2022-12-20	0	0.405	0.385	0.410	0.405	0.420	4,864,000	2,002,640	0.4117	0.405	0.385	0.410	0.405	0.420	4,864,000	0.4117	-1.22%
2022-12-19	0	0.410	0.395	0.420	0.410	0.420	4,960,000	2,058,800	0.4151	0.410	0.395	0.420	0.410	0.420	4,960,000	0.4151	-1.20%
2022-12-16	0	0.415	0.405	0.415	0.405	0.415	5,808,000	2,383,000	0.4103	0.415	0.405	0.415	0.405	0.415	5,808,000	0.4103	2.47%
2022-12-15	0	0.405	0.385	0.410	0.380	0.410	5,616,000	2,290,880	0.4079	0.405	0.385	0.410	0.380	0.410	5,616,000	0.4079	2.53%
2022-12-14	0	0.395	0.390	0.415	0.355	0.400	6,304,000	2,441,000	0.3872	0.395	0.390	0.415	0.355	0.400	6,304,000	0.3872	5.33%
2022-12-13	0	0.375	0.355	0.375	0.365	0.380	5,408,000	2,021,920	0.3739	0.375	0.355	0.375	0.365	0.380	5,408,000	0.3739	0.00%
2022-12-12	0	0.375	0.365	0.380	0.365	0.380	4,976,000	1,869,280	0.3757	0.375	0.365	0.380	0.365	0.380	4,976,000	0.3757	2.74%
2022-12-09	0	0.365	0.365	0.370	0.365	0.380	5,760,000	2,143,720	0.3722	0.365	0.365	0.370	0.365	0.380	5,760,000	0.3722	-2.67%
2022-12-08	0	0.375	0.355	0.385	0.330	0.385	6,688,000	2,458,120	0.3675	0.375	0.355	0.385	0.330	0.385	6,688,000	0.3675	4.17%
2022-12-07	0	0.360	0.340	0.360	0.355	0.375	5,464,000	2,011,920	0.3682	0.360	0.340	0.360	0.355	0.375	5,464,000	0.3682	-2.70%
2022-12-06	0	0.370	0.365	0.385	0.365	0.385	5,840,000	2,180,000	0.3733	0.370	0.365	0.385	0.365	0.385	5,840,000	0.3733	-3.90%
2022-12-05	0	0.385	0.380	0.390	0.385	0.395	5,480,000	2,126,440	0.3880	0.385	0.380	0.390	0.385	0.395	5,480,000	0.3880	-1.28%
2022-12-02	0	0.390	0.375	0.395	0.360	0.395	5,608,000	2,145,400	0.3826	0.390	0.375	0.395	0.360	0.395	5,608,000	0.3826	5.41%
2022-12-01	0	0.370	0.335	0.390	0.365	0.425	7,680,000	3,001,920	0.3909	0.370	0.335	0.390	0.365	0.425	7,680,000	0.3909	-9.76%
2022-11-30	0	0.410	0.385	0.415	0.395	0.430	4,984,000	2,071,240	0.4156	0.410	0.385	0.415	0.395	0.430	4,984,000	0.4156	0.00%
2022-11-29	0	0.410	0.410	0.420	0.410	0.460	5,144,000	2,219,520	0.4315	0.410	0.410	0.420	0.410	0.460	5,144,000	0.4315	-6.82%
2022-11-28	0	0.440	0.405	0.440	0.430	0.460	5,176,000	2,284,560	0.4414	0.440	0.405	0.440	0.430	0.460	5,176,000	0.4414	-1.12%
2022-11-25	0	0.445	0.420	0.445	0.440	0.455	5,088,000	2,286,160	0.4493	0.445	0.420	0.445	0.440	0.455	5,088,000	0.4493	-2.20%
2022-11-24	0	0.455	0.430	0.455	0.400	0.455	5,936,000	2,627,840	0.4427	0.455	0.430	0.455	0.400	0.455	5,936,000	0.4427	1.11%
2022-11-23	0	0.450	0.440	0.445	0.450	0.465	6,136,000	2,816,120	0.4590	0.450	0.440	0.445	0.450	0.465	6,136,000	0.4590	-2.17%
2022-11-22	0	0.460	0.440	0.460	0.450	0.460	5,312,000	2,416,600	0.4549	0.460	0.440	0.460	0.450	0.460	5,312,000	0.4549	1.10%
2022-11-21	0	0.455	0.440	0.460	0.455	0.460	4,952,000	2,256,880	0.4558	0.455	0.440	0.460	0.455	0.460	4,952,000	0.4558	0.00%
2022-11-18	0	0.455	0.390	0.460	0.435	0.465	6,256,000	2,824,160	0.4514	0.455	0.390	0.460	0.435	0.465	6,256,000	0.4514	3.41%
2022-11-17	0	0.440	0.410	0.440	0.415	0.440	5,896,000	2,492,680	0.4228	0.440	0.410	0.440	0.415	0.440	5,896,000	0.4228	6.02%
2022-11-16	0	0.415	0.395	0.420	0.390	0.420	5,816,000	2,397,120	0.4122	0.415	0.395	0.420	0.390	0.420	5,816,000	0.4122	5.06%
2022-11-15	0	0.395	0.375	0.410	0.375	0.395	5,376,000	2,094,880	0.3897	0.395	0.375	0.410	0.375	0.395	5,376,000	0.3897	2.60%
2022-11-14	0	0.385	0.360	0.390	0.385	0.395	5,640,000	2,202,320	0.3905	0.385	0.360	0.390	0.385	0.395	5,640,000	0.3905	-2.53%
2022-11-11	0	0.395	0.320	0.395	0.380	0.400	5,576,000	2,186,000	0.3920	0.395	0.320	0.395	0.380	0.400	5,576,000	0.3920	1.28%
2022-11-10	0	0.390	0.360	0.405	0.385	0.400	6,296,000	2,470,080	0.3923	0.390	0.360	0.405	0.385	0.400	6,296,000	0.3923	-3.70%
2022-11-09	0	0.405	0.365	0.405	0.370	0.405	6,552,000	2,537,920	0.3874	0.405	0.365	0.405	0.370	0.405	6,552,000	0.3874	8.00%
2022-11-08	0	0.375	0.370	0.380	0.370	0.395	5,664,000	2,136,840	0.3773	0.375	0.370	0.380	0.370	0.395	5,664,000	0.3773	-6.25%
2022-11-07	0	0.400	0.315	0.400	0.385	0.400	5,600,000	2,174,200	0.3883	0.400	0.315	0.400	0.385	0.400	5,600,000	0.3883	3.90%
2022-11-04	0	0.385	0.350	0.385	0.370	0.385	5,712,000	2,162,760	0.3786	0.385	0.350	0.385	0.370	0.385	5,712,000	0.3786	4.05%
2022-11-03	0	0.370	-	0.380	0.370	0.395	5,752,000	2,168,440	0.3770	0.370	-	0.380	0.370	0.395	5,752,000	0.3770	-6.33%
2022-11-02	0	0.395	-	0.405	0.385	0.400	5,472,000	2,151,800	0.3932	0.395	-	0.405	0.385	0.400	5,472,000	0.3932	1.28%
2022-11-01	0	0.390	0.365	0.410	0.375	0.410	5,888,000	2,278,280	0.3869	0.390	0.365	0.410	0.375	0.410	5,888,000	0.3869	4.00%
2022-10-31	0	0.375	0.345	0.410	0.370	0.410	5,848,000	2,207,560	0.3775	0.375	0.345	0.410	0.370	0.410	5,848,000	0.3775	0.00%
2022-10-28	0	0.375	0.355	0.380	0.365	0.410	6,272,000	2,320,600	0.3700	0.375	0.355	0.380	0.365	0.410	6,272,000	0.3700	1.35%
2022-10-27	0	0.370	0.325	0.375	0.360	0.375	5,760,000	2,116,160	0.3674	0.370	0.325	0.375	0.360	0.375	5,760,000	0.3674	1.37%
2022-10-26	0	0.365	0.345	0.365	0.355	0.385	6,160,000	2,294,720	0.3725	0.365	0.345	0.365	0.355	0.385	6,160,000	0.3725	-5.19%
2022-10-25	0	0.385	0.340	0.385	0.340	0.385	6,336,000	2,234,920	0.3527	0.385	0.340	0.385	0.340	0.385	6,336,000	0.3527	14.93%
2022-10-24	0	0.335	0.325	0.340	0.325	0.400	8,208,000	2,813,080	0.3427	0.335	0.325	0.340	0.325	0.400	8,208,000	0.3427	-15.19%
2022-10-21	0	0.395	0.395	0.400	0.370	0.395	5,456,000	2,064,640	0.3784	0.395	0.395	0.400	0.370	0.395	5,456,000	0.3784	3.95%
2022-10-20	0	0.380	0.370	0.380	0.375	0.405	6,176,000	2,403,080	0.3891	0.380	0.370	0.380	0.375	0.405	6,176,000	0.3891	-11.63%
2022-10-19	0	0.430	0.430	0.455	0.400	0.440	5,200,000	2,129,480	0.4095	0.430	0.430	0.455	0.400	0.440	5,200,000	0.4095	6.17%
2022-10-18	0	0.405	0.415	0.450	0.400	0.440	5,136,000	2,105,080	0.4099	0.405	0.415	0.450	0.400	0.440	5,136,000	0.4099	-1.22%
2022-10-17	0	0.410	0.395	0.440	0.395	0.425	5,616,000	2,272,880	0.4047	0.410	0.395	0.440	0.395	0.425	5,616,000	0.4047	-2.38%
2022-10-14	0	0.420	0.410	0.435	0.420	0.430	4,576,000	1,937,840	0.4235	0.420	0.410	0.435	0.420	0.430	4,576,000	0.4235	0.00%
2022-10-13	0	0.420	0.410	0.430	0.415	0.430	5,176,000	2,179,800	0.4211	0.420	0.410	0.430	0.415	0.430	5,176,000	0.4211	-1.18%
2022-10-12	0	0.425	0.415	0.430	0.415	0.445	5,224,000	2,205,640	0.4222	0.425	0.415	0.430	0.415	0.445	5,224,000	0.4222	-3.41%
2022-10-11	0	0.440	0.425	0.445	0.435	0.445	4,904,000	2,155,840	0.4396	0.440	0.425	0.445	0.435	0.445	4,904,000	0.4396	-1.12%
2022-10-10	0	0.445	0.425	0.450	0.440	0.450	4,976,000	2,207,960	0.4437	0.445	0.425	0.450	0.440	0.450	4,976,000	0.4437	0.00%
2022-10-07	0	0.445	0.425	0.450	0.440	0.450	4,504,000	2,001,120	0.4443	0.445	0.425	0.450	0.440	0.450	4,504,000	0.4443	0.00%
2022-10-06	0	0.445	0.430	0.450	0.440	0.450	4,792,000	2,134,320	0.4454	0.445	0.430	0.450	0.440	0.450	4,792,000	0.4454	0.00%
2022-10-05	0	0.445	0.430	0.450	0.445	0.455	4,808,000	2,154,440	0.4481	0.445	0.430	0.450	0.445	0.455	4,808,000	0.4481	2.30%
2022-10-03	0	0.435	0.410	0.435	0.415	0.445	5,560,000	2,385,280	0.4290	0.435	0.410	0.435	0.415	0.445	5,560,000	0.4290	2.35%
2022-09-30	0	0.425	0.425	0.435	0.420	0.475	5,176,000	2,235,880	0.4320	0.425	0.425	0.435	0.420	0.475	5,176,000	0.4320	-4.49%
2022-09-29	0	0.445	0.435	0.465	0.425	0.460	8,048,000	3,569,280	0.4435	0.445	0.435	0.465	0.425	0.460	8,048,000	0.4435	-6.32%
2022-09-28	0	0.475	0.475	0.480	0.445	0.465	4,968,000	2,237,720	0.4504	0.475	0.475	0.480	0.445	0.465	4,968,000	0.4504	5.56%
2022-09-27	0	0.450	0.450	0.455	0.450	0.485	5,440,000	2,473,400	0.4547	0.450	0.450	0.455	0.450	0.485	5,440,000	0.4547	-1.10%
2022-09-26	0	0.455	0.450	0.460	0.450	0.490	5,656,000	2,614,120	0.4622	0.455	0.450	0.460	0.450	0.490	5,656,000	0.4622	-6.19%
2022-09-23	0	0.485	0.455	0.490	0.460	0.490	5,096,000	2,443,640	0.4795	0.485	0.455	0.490	0.460	0.490	5,096,000	0.4795	-1.02%
2022-09-22	0	0.490	0.480	0.495	0.485	0.500	4,464,000	2,188,920	0.4903	0.490	0.480	0.495	0.485	0.500	4,464,000	0.4903	1.03%
2022-09-21	0	0.485	0.475	0.490	0.480	0.500	4,328,000	2,125,040	0.4910	0.485	0.475	0.490	0.480	0.500	4,328,000	0.4910	-1.02%
2022-09-20	0	0.490	0.460	0.495	0.480	0.500	4,752,000	2,342,760	0.4930	0.490	0.460	0.495	0.480	0.500	4,752,000	0.4930	2.08%
2022-09-19	0	0.480	0.465	0.495	0.480	0.500	4,432,000	2,197,400	0.4958	0.480	0.465	0.495	0.480	0.500	4,432,000	0.4958	-3.03%
2022-09-16	0	0.495	0.485	0.500	0.485	0.500	4,608,000	2,277,520	0.4943	0.495	0.485	0.500	0.485	0.500	4,608,000	0.4943	1.02%
2022-09-15	0	0.490	0.480	0.495	0.480	0.490	4,432,000	2,158,640	0.4871	0.490	0.480	0.495	0.480	0.490	4,432,000	0.4871	4.26%
2022-09-14	0	0.470	0.465	0.485	0.460	0.485	4,592,000	2,172,440	0.4731	0.470	0.465	0.485	0.460	0.485	4,592,000	0.4731	0.00%
2022-09-13	0	0.470	0.450	0.480	0.450	0.470	4,624,000	2,127,160	0.4600	0.470	0.450	0.480	0.450	0.470	4,624,000	0.4600	3.30%
2022-09-09	0	0.455	0.440	0.460	0.445	0.465	4,952,000	2,259,720	0.4563	0.455	0.440	0.460	0.445	0.465	4,952,000	0.4563	1.11%
2022-09-08	0	0.450	0.445	0.470	0.440	0.470	4,664,000	2,141,880	0.4592	0.450	0.445	0.470	0.440	0.470	4,664,000	0.4592	2.27%
2022-09-07	0	0.440	0.420	0.450	0.430	0.465	5,848,000	2,611,120	0.4465	0.440	0.420	0.450	0.430	0.465	5,848,000	0.4465	-4.35%
2022-09-06	0	0.460	0.450	0.470	0.455	0.475	4,984,000	2,281,960	0.4579	0.460	0.450	0.470	0.455	0.475	4,984,000	0.4579	0.00%
2022-09-05	0	0.460	0.455	0.475	0.455	0.495	4,560,000	2,131,720	0.4675	0.460	0.455	0.475	0.455	0.495	4,560,000	0.4675	-4.17%
2022-09-02	0	0.480	0.460	0.485	0.475	0.510	4,640,000	2,239,840	0.4827	0.480	0.460	0.485	0.475	0.510	4,640,000	0.4827	0.00%
2022-09-01	0	0.480	0.450	0.480	0.480	0.495	4,464,000	2,199,720	0.4928	0.480	0.450	0.480	0.480	0.495	4,464,000	0.4928	-4.00%
2022-08-31	0	0.500	0.480	0.510	0.490	0.500	4,080,000	2,016,520	0.4942	0.500	0.480	0.510	0.490	0.500	4,080,000	0.4942	1.01%
2022-08-30	0	0.495	0.485	0.500	0.480	0.510	4,240,000	2,089,640	0.4928	0.495	0.485	0.500	0.480	0.510	4,240,000	0.4928	2.06%
2022-08-29	0	0.485	0.475	0.490	0.485	0.500	4,544,000	2,220,640	0.4887	0.485	0.475	0.490	0.485	0.500	4,544,000	0.4887	-2.02%
2022-08-26	0	0.495	0.480	0.500	0.485	0.500	4,352,000	2,148,440	0.4937	0.495	0.480	0.500	0.485	0.500	4,352,000	0.4937	1.02%
2022-08-25	0	0.490	0.420	0.495	0.480	0.495	4,072,000	2,000,280	0.4912	0.490	0.420	0.495	0.480	0.495	4,072,000	0.4912	1.03%
2022-08-24	0	0.485	0.475	0.490	0.480	0.500	4,248,000	2,085,280	0.4909	0.485	0.475	0.490	0.480	0.500	4,248,000	0.4909	-2.02%
2022-08-23	0	0.495	0.495	0.500	0.485	0.500	4,432,000	2,200,360	0.4965	0.495	0.495	0.500	0.485	0.500	4,432,000	0.4965	2.06%
2022-08-22	0	0.485	0.480	0.495	0.485	0.510	5,624,000	2,792,160	0.4965	0.485	0.480	0.495	0.485	0.510	5,624,000	0.4965	-2.02%
2022-08-19	0	0.495	0.490	0.500	0.475	0.500	4,912,000	2,410,360	0.4907	0.495	0.490	0.500	0.475	0.500	4,912,000	0.4907	6.45%
2022-08-18	0	0.465	0.435	0.470	0.440	0.470	5,888,000	2,693,240	0.4574	0.465	0.435	0.470	0.440	0.470	5,888,000	0.4574	2.20%
2022-08-17	0	0.455	0.440	0.465	0.455	0.480	5,264,000	2,430,200	0.4617	0.455	0.440	0.465	0.455	0.480	5,264,000	0.4617	-1.09%
2022-08-16	0	0.460	0.410	0.465	0.460	0.510	5,280,000	2,493,760	0.4723	0.460	0.410	0.465	0.460	0.510	5,280,000	0.4723	-5.15%
2022-08-15	0	0.485	0.400	0.490	0.470	0.510	4,288,000	2,114,400	0.4931	0.485	0.400	0.490	0.470	0.510	4,288,000	0.4931	-2.02%
2022-08-12	0	0.495	0.465	0.500	0.470	0.530	4,312,000	2,157,000	0.5002	0.495	0.465	0.500	0.470	0.530	4,312,000	0.5002	0.00%
2022-08-11	0	0.495	0.495	0.500	0.480	0.500	4,304,000	2,128,520	0.4945	0.495	0.495	0.500	0.480	0.500	4,304,000	0.4945	3.13%
2022-08-10	0	0.480	0.480	0.485	0.480	0.490	4,520,000	2,177,600	0.4818	0.480	0.480	0.485	0.480	0.490	4,520,000	0.4818	-1.03%
2022-08-09	0	0.485	0.475	0.490	0.480	0.500	4,920,040	2,389,018	0.4856	0.485	0.475	0.490	0.480	0.500	4,920,040	0.4856	1.04%
2022-08-08	0	0.480	0.470	0.485	0.475	0.495	4,624,000	2,239,760	0.4844	0.480	0.470	0.485	0.475	0.495	4,624,000	0.4844	-1.03%
2022-08-05	0	0.485	0.475	0.490	0.475	0.510	4,768,000	2,345,760	0.4920	0.485	0.475	0.490	0.475	0.510	4,768,000	0.4920	-1.02%
2022-08-04	0	0.490	0.470	0.495	0.440	0.500	5,856,000	2,793,400	0.4770	0.490	0.470	0.495	0.440	0.500	5,856,000	0.4770	8.89%
2022-08-03	0	0.450	0.420	0.450	0.425	0.450	4,864,000	2,125,040	0.4369	0.450	0.420	0.450	0.425	0.450	4,864,000	0.4369	4.65%
2022-08-02	0	0.430	0.410	0.450	0.415	0.440	4,904,000	2,081,120	0.4244	0.430	0.410	0.450	0.415	0.440	4,904,000	0.4244	-1.15%
2022-08-01	0	0.435	0.435	0.455	0.425	0.465	4,928,000	2,192,360	0.4449	0.435	0.435	0.455	0.425	0.465	4,928,000	0.4449	0.00%
2022-07-29	0	0.435	0.425	0.445	0.430	0.445	4,600,000	2,007,480	0.4364	0.435	0.425	0.445	0.430	0.445	4,600,000	0.4364	2.35%
2022-07-28	0	0.425	0.420	0.425	0.425	0.455	5,392,000	2,366,640	0.4389	0.425	0.420	0.425	0.425	0.455	5,392,000	0.4389	-5.56%
2022-07-27	0	0.450	0.435	0.455	0.440	0.450	5,480,000	2,442,600	0.4457	0.450	0.435	0.455	0.440	0.450	5,480,000	0.4457	0.00%
2022-07-26	0	0.450	0.445	0.460	0.450	0.460	5,080,000	2,309,400	0.4546	0.450	0.445	0.460	0.450	0.460	5,080,000	0.4546	-3.23%
2022-07-25	0	0.465	0.440	0.465	0.450	0.465	5,048,000	2,319,200	0.4594	0.465	0.440	0.465	0.450	0.465	5,048,000	0.4594	1.09%
2022-07-22	0	0.460	0.450	0.465	0.440	0.465	5,568,000	2,545,280	0.4571	0.460	0.450	0.465	0.440	0.465	5,568,000	0.4571	0.00%
2022-07-21	0	0.460	0.450	0.460	0.450	0.465	5,616,000	2,553,920	0.4548	0.460	0.450	0.460	0.450	0.465	5,616,000	0.4548	2.22%
2022-07-20	0	0.450	0.445	0.465	0.450	0.470	5,056,000	2,335,440	0.4619	0.450	0.445	0.465	0.450	0.470	5,056,000	0.4619	1.12%
2022-07-19	0	0.445	0.435	0.455	0.440	0.460	5,144,000	2,310,600	0.4492	0.445	0.435	0.455	0.440	0.460	5,144,000	0.4492	0.00%
2022-07-18	0	0.445	0.435	0.445	0.440	0.460	4,584,000	2,053,040	0.4479	0.445	0.435	0.445	0.440	0.460	4,584,000	0.4479	-2.20%
2022-07-15	0	0.455	0.455	0.465	0.450	0.485	4,384,000	2,028,680	0.4627	0.455	0.455	0.465	0.450	0.485	4,384,000	0.4627	-1.09%
2022-07-14	0	0.460	0.470	0.475	0.445	0.465	3,800,000	1,730,440	0.4554	0.460	0.470	0.475	0.445	0.465	3,800,000	0.4554	0.00%
2022-07-13	0	0.460	0.450	0.460	0.440	0.465	5,056,000	2,303,720	0.4556	0.460	0.450	0.460	0.440	0.465	5,056,000	0.4556	1.10%
2022-07-12	0	0.455	0.450	0.470	0.455	0.480	5,248,000	2,417,320	0.4606	0.455	0.450	0.470	0.455	0.480	5,248,000	0.4606	-5.21%
2022-07-11	0	0.480	0.460	0.480	0.470	0.485	3,352,000	1,602,240	0.4780	0.480	0.460	0.480	0.470	0.485	3,352,000	0.4780	0.00%
2022-07-08	0	0.480	0.455	0.480	0.460	0.495	3,464,000	1,642,200	0.4741	0.480	0.455	0.480	0.460	0.495	3,464,000	0.4741	1.05%
2022-07-07	0	0.475	0.460	0.475	0.445	0.480	7,504,000	3,519,520	0.4690	0.475	0.460	0.475	0.445	0.480	7,504,000	0.4690	0.00%
2022-07-06	0	0.475	0.445	0.475	0.415	0.475	6,464,000	2,783,120	0.4306	0.475	0.445	0.475	0.415	0.475	6,464,000	0.4306	13.10%
2022-07-05	0	0.420	0.420	0.435	0.415	0.490	5,816,000	2,494,920	0.4290	0.420	0.420	0.435	0.415	0.490	5,816,000	0.4290	-4.55%
2022-07-04	0	0.440	0.435	0.455	0.435	0.500	6,032,000	2,657,480	0.4406	0.440	0.435	0.455	0.435	0.500	6,032,000	0.4406	-1.12%
2022-06-30	0	0.445	0.445	0.450	0.445	0.470	4,856,000	2,191,960	0.4514	0.445	0.445	0.450	0.445	0.470	4,856,000	0.4514	-1.11%
2022-06-29	0	0.450	0.435	0.470	0.445	0.465	5,456,000	2,505,920	0.4593	0.450	0.435	0.470	0.445	0.465	5,456,000	0.4593	-3.23%
2022-06-28	0	0.465	0.450	0.465	0.455	0.470	4,832,000	2,225,440	0.4606	0.465	0.450	0.465	0.455	0.470	4,832,000	0.4606	1.09%
2022-06-27	0	0.460	0.440	0.460	0.445	0.470	5,120,000	2,329,640	0.4550	0.460	0.440	0.460	0.445	0.470	5,120,000	0.4550	1.10%
2022-06-24	0	0.455	0.450	0.455	0.435	0.465	4,936,000	2,219,880	0.4497	0.455	0.450	0.455	0.435	0.465	4,936,000	0.4497	2.25%
2022-06-23	0	0.445	0.440	0.455	0.435	0.455	5,320,000	2,346,200	0.4410	0.445	0.440	0.455	0.435	0.455	5,320,000	0.4410	0.00%
2022-06-22	0	0.445	0.440	0.450	0.445	0.455	5,328,000	2,388,760	0.4483	0.445	0.440	0.450	0.445	0.455	5,328,000	0.4483	-3.26%
2022-06-21	0	0.460	0.450	0.480	0.450	0.500	5,400,000	2,470,280	0.4575	0.460	0.450	0.480	0.450	0.500	5,400,000	0.4575	-1.08%
2022-06-20	0	0.465	0.465	0.470	0.455	0.530	5,928,000	2,840,360	0.4791	0.465	0.465	0.470	0.455	0.530	5,928,000	0.4791	-8.82%
2022-06-17	0	0.510	0.470	0.520	0.490	0.520	5,224,000	2,651,800	0.5076	0.510	0.470	0.520	0.490	0.520	5,224,000	0.5076	3.03%
2022-06-16	0	0.495	0.470	0.500	0.480	0.580	5,000,000	2,599,760	0.5200	0.495	0.470	0.500	0.480	0.580	5,000,000	0.5200	-6.60%
2022-06-15	0	0.530	0.530	0.540	0.520	0.660	4,648,000	2,518,000	0.5417	0.530	0.530	0.540	0.520	0.660	4,648,000	0.5417	-1.85%
2022-06-14	0	0.540	0.530	0.550	0.510	0.550	4,392,000	2,328,800	0.5302	0.540	0.530	0.550	0.510	0.550	4,392,000	0.5302	3.85%
2022-06-13	0	0.520	0.510	0.520	0.500	0.520	4,408,000	2,236,320	0.5073	0.520	0.510	0.520	0.500	0.520	4,408,000	0.5073	4.00%
2022-06-10	0	0.500	0.495	0.510	0.495	0.520	4,312,000	2,167,400	0.5026	0.500	0.495	0.510	0.495	0.520	4,312,000	0.5026	-1.96%
2022-06-09	0	0.510	0.500	0.520	0.500	0.530	4,104,000	2,107,120	0.5134	0.510	0.500	0.520	0.500	0.530	4,104,000	0.5134	2.00%
2022-06-08	0	0.500	0.500	0.530	0.500	0.550	5,648,000	2,885,120	0.5108	0.500	0.500	0.530	0.500	0.550	5,648,000	0.5108	-1.96%
2022-06-07	0	0.510	0.490	0.510	0.495	0.510	4,800,000	2,396,440	0.4993	0.510	0.490	0.510	0.495	0.510	4,800,000	0.4993	3.03%
2022-06-06	0	0.495	0.490	0.500	0.490	0.510	5,040,000	2,496,400	0.4953	0.495	0.490	0.500	0.490	0.510	5,040,000	0.4953	0.00%
2022-06-02	0	0.495	0.485	0.500	0.485	0.520	5,504,000	2,726,040	0.4953	0.495	0.485	0.500	0.485	0.520	5,504,000	0.4953	1.02%
2022-06-01	0	0.490	0.485	0.495	0.485	0.495	4,864,000	2,375,440	0.4884	0.490	0.485	0.495	0.485	0.495	4,864,000	0.4884	-2.00%
2022-05-31	0	0.500	0.490	0.500	0.500	0.520	4,392,000	2,233,280	0.5085	0.500	0.490	0.500	0.500	0.520	4,392,000	0.5085	1.01%
2022-05-30	0	0.495	0.485	0.495	0.485	0.500	4,520,000	2,234,800	0.4944	0.495	0.485	0.495	0.485	0.500	4,520,000	0.4944	-1.00%
2022-05-27	0	0.500	0.480	0.500	0.480	0.500	5,808,000	2,843,960	0.4897	0.500	0.480	0.500	0.480	0.500	5,808,000	0.4897	1.01%
2022-05-26	0	0.495	0.480	0.500	0.480	0.510	4,832,000	2,377,480	0.4920	0.495	0.480	0.500	0.480	0.510	4,832,000	0.4920	3.13%
2022-05-25	0	0.480	0.480	0.500	0.470	0.520	2,560,000	1,257,280	0.4911	0.480	0.480	0.500	0.470	0.520	2,560,000	0.4911	-1.03%
2022-05-24	0	0.485	0.465	0.490	0.470	0.485	3,104,000	1,502,360	0.4840	0.485	0.465	0.490	0.470	0.485	3,104,000	0.4840	4.30%
2022-05-23	0	0.465	0.465	0.470	0.455	0.475	5,056,000	2,349,640	0.4647	0.465	0.465	0.470	0.455	0.475	5,056,000	0.4647	2.20%
2022-05-20	0	0.455	0.450	0.465	0.455	0.465	4,400,000	2,036,480	0.4628	0.455	0.450	0.465	0.455	0.465	4,400,000	0.4628	-1.09%
2022-05-19	0	0.460	0.445	0.465	0.435	0.465	3,992,000	1,832,800	0.4591	0.460	0.445	0.465	0.435	0.465	3,992,000	0.4591	-1.08%
2022-05-18	0	0.465	0.440	0.470	0.455	0.485	3,960,000	1,846,880	0.4664	0.465	0.440	0.470	0.455	0.485	3,960,000	0.4664	0.00%
2022-05-17	0	0.465	0.425	0.470	0.450	0.470	3,392,000	1,573,360	0.4638	0.465	0.425	0.470	0.450	0.470	3,392,000	0.4638	1.09%
2022-05-16	0	0.460	0.450	0.490	0.425	0.500	7,112,000	3,191,080	0.4487	0.460	0.450	0.490	0.425	0.500	7,112,000	0.4487	12.20%
2022-05-13	0	0.410	0.400	0.425	0.410	0.430	5,192,000	2,177,760	0.4194	0.410	0.400	0.425	0.410	0.430	5,192,000	0.4194	3.80%
2022-05-12	0	0.395	0.395	0.400	0.395	0.425	5,560,000	2,268,480	0.4080	0.395	0.395	0.400	0.395	0.425	5,560,000	0.4080	-5.95%
2022-05-11	0	0.420	0.400	0.450	0.420	0.450	5,200,000	2,278,960	0.4383	0.420	0.400	0.450	0.420	0.450	5,200,000	0.4383	-4.55%
2022-05-10	0	0.440	0.400	0.455	0.440	0.465	4,880,000	2,215,080	0.4539	0.440	0.400	0.455	0.440	0.465	4,880,000	0.4539	-4.35%
2022-05-06	0	0.460	0.430	0.460	0.460	0.475	5,144,000	2,396,440	0.4659	0.460	0.430	0.460	0.460	0.475	5,144,000	0.4659	0.00%
2022-05-05	0	0.460	0.440	0.470	0.460	0.485	5,152,000	2,418,880	0.4695	0.460	0.440	0.470	0.460	0.485	5,152,000	0.4695	-3.16%
2022-05-04	0	0.475	0.450	0.480	0.445	0.490	5,880,000	2,764,840	0.4702	0.475	0.450	0.480	0.445	0.490	5,880,000	0.4702	5.56%
2022-05-03	0	0.450	0.445	0.520	0.410	0.450	5,888,000	2,532,240	0.4301	0.450	0.445	0.520	0.410	0.450	5,888,000	0.4301	11.11%
2022-04-29	0	0.405	0.365	0.415	0.405	0.415	5,544,000	2,296,440	0.4142	0.405	0.365	0.415	0.405	0.415	5,544,000	0.4142	-3.57%
2022-04-28	0	0.420	0.420	0.425	0.400	0.430	5,944,000	2,503,000	0.4211	0.420	0.420	0.425	0.400	0.430	5,944,000	0.4211	-2.33%
2022-04-27	0	0.430	0.405	0.435	0.420	0.440	6,064,000	2,586,560	0.4265	0.430	0.405	0.435	0.420	0.440	6,064,000	0.4265	1.18%
2022-04-26	0	0.425	0.410	0.425	0.420	0.425	4,816,000	2,025,280	0.4205	0.425	0.410	0.425	0.420	0.425	4,816,000	0.4205	3.66%
2022-04-25	0	0.410	0.410	0.425	0.405	0.430	5,440,000	2,271,200	0.4175	0.410	0.410	0.425	0.405	0.430	5,440,000	0.4175	-2.38%
2022-04-22	0	0.420	0.405	0.435	0.405	0.440	5,544,000	2,338,600	0.4218	0.420	0.405	0.435	0.405	0.440	5,544,000	0.4218	-4.55%
2022-04-21	0	0.440	0.410	0.440	0.395	0.445	5,392,000	2,268,440	0.4207	0.440	0.410	0.440	0.395	0.445	5,392,000	0.4207	4.76%
2022-04-20	0	0.420	0.410	0.430	0.410	0.450	4,768,000	2,026,560	0.4250	0.420	0.410	0.430	0.410	0.450	4,768,000	0.4250	0.00%
2022-04-19	0	0.420	0.410	0.430	0.415	0.445	5,152,000	2,190,440	0.4252	0.420	0.410	0.430	0.415	0.445	5,152,000	0.4252	-1.18%
2022-04-14	0	0.425	0.435	0.440	0.425	0.445	4,880,000	2,107,880	0.4319	0.425	0.435	0.440	0.425	0.445	4,880,000	0.4319	2.41%
2022-04-13	0	0.415	0.400	0.465	0.405	0.445	5,576,000	2,291,400	0.4109	0.415	0.400	0.465	0.405	0.445	5,576,000	0.4109	2.47%
2022-04-12	0	0.405	0.390	0.410	0.360	0.420	5,560,000	2,198,720	0.3955	0.405	0.390	0.410	0.360	0.420	5,560,000	0.3955	12.50%
2022-04-11	0	0.360	0.360	0.380	0.355	0.450	5,960,000	2,425,600	0.4070	0.360	0.360	0.380	0.355	0.450	5,960,000	0.4070	-18.18%
2022-04-08	0	0.440	0.425	0.450	0.440	0.455	4,968,000	2,219,400	0.4467	0.440	0.425	0.450	0.440	0.455	4,968,000	0.4467	-5.38%
2022-04-07	0	0.465	0.365	0.465	0.455	0.495	5,520,000	2,589,960	0.4692	0.465	0.365	0.465	0.455	0.495	5,520,000	0.4692	-4.12%
2022-04-06	0	0.485	0.465	0.485	0.470	0.510	5,112,000	2,493,920	0.4879	0.485	0.465	0.485	0.470	0.510	5,112,000	0.4879	-1.02%
2022-04-04	0	0.490	0.480	0.510	0.485	0.520	4,256,000	2,109,760	0.4957	0.490	0.480	0.510	0.485	0.520	4,256,000	0.4957	-3.92%
2022-04-01	0	0.510	0.500	0.510	0.485	0.510	5,440,000	2,696,000	0.4956	0.510	0.500	0.510	0.485	0.510	5,440,000	0.4956	5.15%
2022-03-31	0	0.485	0.480	0.490	0.440	0.490	4,616,000	2,141,320	0.4639	0.485	0.480	0.490	0.440	0.490	4,616,000	0.4639	10.23%
2022-03-30	0	0.440	0.435	0.445	0.425	0.445	5,464,000	2,416,160	0.4422	0.440	0.435	0.445	0.425	0.445	5,464,000	0.4422	4.76%
2022-03-29	0	0.420	0.420	0.425	0.395	0.425	5,976,000	2,481,440	0.4152	0.420	0.420	0.425	0.395	0.425	5,976,000	0.4152	5.00%
2022-03-28	0	0.400	0.385	0.405	0.395	0.415	5,728,000	2,325,480	0.4060	0.400	0.385	0.405	0.395	0.415	5,728,000	0.4060	0.00%
2022-03-25	0	0.400	0.365	0.405	0.400	0.425	5,504,000	2,252,600	0.4093	0.400	0.365	0.405	0.400	0.425	5,504,000	0.4093	-6.98%
2022-03-24	0	0.430	0.405	0.430	0.350	0.430	8,560,000	3,271,920	0.3822	0.430	0.405	0.430	0.350	0.430	8,560,000	0.3822	17.81%
2022-03-23	0	0.365	0.330	0.365	0.345	0.365	6,616,000	2,345,560	0.3545	0.365	0.330	0.365	0.345	0.365	6,616,000	0.3545	0.00%
2022-03-22	0	0.365	0.340	0.375	0.350	0.365	5,784,000	2,092,120	0.3617	0.365	0.340	0.375	0.350	0.365	5,784,000	0.3617	0.00%
2022-03-21	0	0.365	0.335	0.380	0.350	0.365	6,456,000	2,324,400	0.3600	0.365	0.335	0.380	0.350	0.365	6,456,000	0.3600	1.39%
2022-03-18	0	0.360	0.330	0.380	0.320	0.365	6,544,000	2,277,320	0.3480	0.360	0.330	0.380	0.320	0.365	6,544,000	0.3480	1.41%
2022-03-17	0	0.355	0.340	0.360	0.345	0.355	6,232,000	2,179,720	0.3498	0.355	0.340	0.360	0.345	0.355	6,232,000	0.3498	4.41%
2022-03-16	0	0.340	0.335	0.345	0.335	0.345	5,848,000	2,010,520	0.3438	0.340	0.335	0.345	0.335	0.345	5,848,000	0.3438	1.49%
2022-03-15	0	0.335	0.335	0.340	0.325	0.340	6,344,000	2,125,240	0.3350	0.335	0.335	0.340	0.325	0.340	6,344,000	0.3350	-4.29%
2022-03-14	0	0.350	0.330	0.355	0.325	0.385	6,552,000	2,321,720	0.3544	0.350	0.330	0.355	0.325	0.385	6,552,000	0.3544	-7.89%
2022-03-11	0	0.380	0.375	0.420	0.375	0.400	6,184,000	2,356,560	0.3811	0.380	0.375	0.420	0.375	0.400	6,184,000	0.3811	-3.80%
2022-03-10	0	0.395	0.360	0.395	0.365	0.395	5,936,000	2,274,640	0.3832	0.395	0.360	0.395	0.365	0.395	5,936,000	0.3832	3.95%
2022-03-09	0	0.380	0.365	0.385	0.365	0.390	6,168,000	2,345,760	0.3803	0.380	0.365	0.385	0.365	0.390	6,168,000	0.3803	-1.30%
2022-03-08	0	0.385	0.350	0.390	0.350	0.415	6,528,000	2,548,360	0.3904	0.385	0.350	0.390	0.350	0.415	6,528,000	0.3904	-1.28%
2022-03-07	0	0.390	0.385	0.395	0.385	0.400	5,496,000	2,143,360	0.3900	0.390	0.385	0.395	0.385	0.400	5,496,000	0.3900	0.00%
2022-03-04	0	0.390	0.385	0.395	0.375	0.410	5,704,000	2,253,920	0.3951	0.390	0.385	0.395	0.375	0.410	5,704,000	0.3951	-1.27%
2022-03-03	0	0.395	0.390	0.405	0.380	0.410	6,224,000	2,479,480	0.3984	0.395	0.390	0.405	0.380	0.410	6,224,000	0.3984	-4.82%
2022-03-02	0	0.415	0.405	0.450	0.405	0.430	5,856,000	2,462,160	0.4205	0.415	0.405	0.450	0.405	0.430	5,856,000	0.4205	-2.35%
2022-03-01	0	0.425	0.415	0.430	0.415	0.440	5,192,000	2,223,840	0.4283	0.425	0.415	0.430	0.415	0.440	5,192,000	0.4283	-1.16%
2022-02-28	0	0.430	0.415	0.470	0.415	0.450	5,184,000	2,278,520	0.4395	0.430	0.415	0.470	0.415	0.450	5,184,000	0.4395	-1.15%
2022-02-25	0	0.435	0.435	0.470	0.435	0.470	4,856,000	2,211,720	0.4555	0.435	0.435	0.470	0.435	0.470	4,856,000	0.4555	-8.42%
2022-02-24	0	0.475	0.465	0.480	0.465	0.495	4,240,000	2,023,760	0.4773	0.475	0.465	0.480	0.465	0.495	4,240,000	0.4773	-4.04%
2022-02-23	0	0.495	0.485	0.510	0.495	0.520	4,240,000	2,123,000	0.5007	0.495	0.485	0.510	0.495	0.520	4,240,000	0.5007	-4.81%
2022-02-22	0	0.520	0.500	0.520	0.485	0.520	3,824,000	1,924,800	0.5033	0.520	0.500	0.520	0.485	0.520	3,824,000	0.5033	0.00%
2022-02-21	0	0.520	0.485	0.520	0.490	0.520	4,008,000	2,022,560	0.5046	0.520	0.485	0.520	0.490	0.520	4,008,000	0.5046	1.96%
2022-02-18	0	0.510	0.485	0.520	0.500	0.590	4,904,000	2,526,160	0.5151	0.510	0.485	0.520	0.500	0.590	4,904,000	0.5151	2.00%
2022-02-17	0	0.500	0.500	0.510	0.500	0.510	3,592,000	1,803,120	0.5020	0.500	0.500	0.510	0.500	0.510	3,592,000	0.5020	2.04%
2022-02-16	0	0.490	0.480	0.495	0.455	0.490	5,152,000	2,474,720	0.4803	0.490	0.480	0.495	0.455	0.490	5,152,000	0.4803	3.16%
2022-02-15	0	0.475	0.460	0.475	0.445	0.475	4,688,000	2,172,280	0.4634	0.475	0.460	0.475	0.445	0.475	4,688,000	0.4634	7.95%
2022-02-14	0	0.440	0.435	0.445	0.435	0.460	4,432,000	1,962,240	0.4427	0.440	0.435	0.445	0.435	0.460	4,432,000	0.4427	-1.12%
2022-02-11	0	0.445	0.435	0.445	0.435	0.450	5,240,000	2,325,160	0.4437	0.445	0.435	0.445	0.435	0.450	5,240,000	0.4437	2.30%
2022-02-10	0	0.435	0.430	0.440	0.430	0.440	5,616,000	2,441,640	0.4348	0.435	0.430	0.440	0.430	0.440	5,616,000	0.4348	0.00%
2022-02-09	0	0.435	0.430	0.435	0.435	0.440	4,184,000	1,829,640	0.4373	0.435	0.430	0.435	0.435	0.440	4,184,000	0.4373	0.00%
2022-02-08	0	0.435	0.430	0.440	0.425	0.455	5,344,000	2,337,640	0.4374	0.435	0.430	0.440	0.425	0.455	5,344,000	0.4374	0.00%
2022-02-07	0	0.435	0.435	0.440	0.430	0.445	5,080,000	2,210,680	0.4352	0.435	0.435	0.440	0.430	0.445	5,080,000	0.4352	1.16%
2022-02-04	0	0.430	0.425	0.450	0.430	0.460	3,472,000	1,549,200	0.4462	0.430	0.425	0.450	0.430	0.460	3,472,000	0.4462	-5.49%
2022-01-31	0	0.455	0.430	0.455	0.430	0.455	3,280,000	1,457,840	0.4445	0.455	0.430	0.455	0.430	0.455	3,280,000	0.4445	3.41%
2022-01-28	0	0.440	0.435	0.445	0.440	0.455	2,856,000	1,272,360	0.4455	0.440	0.435	0.445	0.440	0.455	2,856,000	0.4455	-1.12%
2022-01-27	0	0.445	0.425	0.450	0.435	0.445	2,544,000	1,129,920	0.4442	0.445	0.425	0.450	0.435	0.445	2,544,000	0.4442	-1.11%
2022-01-26	0	0.450	0.435	0.455	0.435	0.455	2,080,000	933,600	0.4488	0.450	0.435	0.455	0.435	0.455	2,080,000	0.4488	1.12%
2022-01-25	0	0.445	0.440	0.500	0.440	0.450	784,000	348,960	0.4451	0.445	0.440	0.500	0.440	0.450	784,000	0.4451	2.30%
2022-01-24	0	0.435	0.435	0.440	0.430	0.445	3,344,000	1,458,320	0.4361	0.435	0.435	0.440	0.430	0.445	3,344,000	0.4361	0.00%
2022-01-21	0	0.435	0.435	0.445	0.430	0.450	5,136,000	2,255,640	0.4392	0.435	0.435	0.445	0.430	0.450	5,136,000	0.4392	0.00%
2022-01-20	0	0.435	0.430	0.440	0.435	0.445	5,280,000	2,310,640	0.4376	0.435	0.430	0.440	0.435	0.445	5,280,000	0.4376	1.16%
2022-01-19	0	0.430	0.420	0.440	0.420	0.440	5,688,000	2,475,880	0.4353	0.430	0.420	0.440	0.420	0.440	5,688,000	0.4353	-1.15%
2022-01-18	0	0.435	0.425	0.435	0.420	0.440	5,040,000	2,189,680	0.4345	0.435	0.425	0.435	0.420	0.440	5,040,000	0.4345	2.35%
2022-01-17	0	0.425	0.415	0.430	0.420	0.440	4,968,000	2,105,680	0.4238	0.425	0.415	0.430	0.420	0.440	4,968,000	0.4238	-1.16%
2022-01-14	0	0.430	0.415	0.435	0.420	0.450	5,272,000	2,293,960	0.4351	0.430	0.415	0.435	0.420	0.450	5,272,000	0.4351	-3.37%
2022-01-13	0	0.445	0.440	0.450	0.430	0.450	5,080,000	2,250,480	0.4430	0.445	0.440	0.450	0.430	0.450	5,080,000	0.4430	0.00%
2022-01-12	0	0.445	0.420	0.435	0.435	0.450	5,272,000	2,351,240	0.4460	0.445	0.420	0.435	0.435	0.450	5,272,000	0.4460	3.49%
2022-01-11	0	0.430	0.430	0.435	0.425	0.455	3,368,000	1,460,800	0.4337	0.430	0.430	0.435	0.425	0.455	3,368,000	0.4337	0.00%
2022-01-10	0	0.430	0.415	0.435	0.415	0.440	5,656,000	2,457,920	0.4346	0.430	0.415	0.435	0.415	0.440	5,656,000	0.4346	-1.15%
2022-01-07	0	0.435	0.415	0.450	0.420	0.435	5,368,000	2,325,640	0.4332	0.435	0.415	0.450	0.420	0.435	5,368,000	0.4332	2.35%
2022-01-06	0	0.425	0.415	0.440	0.420	0.440	4,528,000	1,965,600	0.4341	0.425	0.415	0.440	0.420	0.440	4,528,000	0.4341	-2.30%
2022-01-05	0	0.435	0.430	0.440	0.435	0.445	4,840,000	2,109,840	0.4359	0.435	0.430	0.440	0.435	0.445	4,840,000	0.4359	-1.14%
2022-01-04	0	0.440	0.435	0.445	0.425	0.455	4,752,000	2,079,880	0.4377	0.440	0.435	0.445	0.425	0.455	4,752,000	0.4377	0.00%
2022-01-03	0	0.440	0.440	0.450	0.430	0.445	4,624,000	2,047,800	0.4429	0.440	0.440	0.450	0.430	0.445	4,624,000	0.4429	0.00%
2021-12-31	0	0.440	0.415	0.450	0.430	0.445	4,600,000	2,024,120	0.4400	0.440	0.415	0.450	0.430	0.445	4,600,000	0.4400	1.15%
2021-12-30	0	0.435	0.420	0.450	0.435	0.450	4,768,000	2,106,200	0.4417	0.435	0.420	0.450	0.435	0.450	4,768,000	0.4417	1.16%
2021-12-29	0	0.430	0.425	0.470	0.410	0.435	5,128,000	2,203,000	0.4296	0.430	0.425	0.470	0.410	0.435	5,128,000	0.4296	-1.15%
2021-12-28	0	0.435	0.420	0.475	0.415	0.460	5,032,000	2,201,600	0.4375	0.435	0.420	0.475	0.415	0.460	5,032,000	0.4375	-2.25%
2021-12-24	0	0.445	0.425	0.450	0.440	0.450	4,888,000	2,186,480	0.4473	0.445	0.425	0.450	0.440	0.450	4,888,000	0.4473	1.14%
2021-12-23	0	0.440	0.420	0.445	0.425	0.460	4,912,000	2,171,240	0.4420	0.440	0.420	0.445	0.425	0.460	4,912,000	0.4420	3.53%
2021-12-22	0	0.425	0.395	0.435	0.425	0.435	5,056,000	2,177,320	0.4306	0.425	0.395	0.435	0.425	0.435	5,056,000	0.4306	-2.30%
2021-12-21	0	0.435	0.410	0.435	0.410	0.445	5,224,000	2,230,520	0.4270	0.435	0.410	0.435	0.410	0.445	5,224,000	0.4270	3.57%
2021-12-20	0	0.420	0.395	0.425	0.400	0.430	5,888,000	2,477,720	0.4208	0.420	0.395	0.425	0.400	0.430	5,888,000	0.4208	0.00%
2021-12-17	0	0.420	0.415	0.440	0.405	0.440	5,680,000	2,440,920	0.4297	0.420	0.415	0.440	0.405	0.440	5,680,000	0.4297	5.00%
2021-12-16	0	0.400	0.395	0.415	0.400	0.425	5,168,000	2,142,680	0.4146	0.400	0.395	0.415	0.400	0.425	5,168,000	0.4146	0.00%
2021-12-15	0	0.400	0.395	0.425	0.395	0.425	5,288,000	2,207,000	0.4174	0.400	0.395	0.425	0.395	0.425	5,288,000	0.4174	-3.61%
2021-12-14	0	0.415	0.415	0.435	0.415	0.445	5,040,000	2,186,440	0.4338	0.415	0.415	0.435	0.415	0.445	5,040,000	0.4338	-3.49%
2021-12-13	0	0.430	0.430	0.450	0.415	0.440	5,160,000	2,210,200	0.4283	0.430	0.430	0.450	0.415	0.440	5,160,000	0.4283	0.00%
2021-12-10	0	0.430	0.400	0.425	0.425	0.455	5,688,000	2,508,600	0.4410	0.430	0.400	0.425	0.425	0.455	5,688,000	0.4410	-3.37%
2021-12-09	0	0.445	0.435	0.455	0.435	0.460	4,912,000	2,191,280	0.4461	0.445	0.435	0.455	0.435	0.460	4,912,000	0.4461	-1.11%
2021-12-08	0	0.450	0.450	0.460	0.450	0.475	5,008,000	2,299,480	0.4592	0.450	0.450	0.460	0.450	0.475	5,008,000	0.4592	-5.26%
2021-12-07	0	0.475	0.470	0.475	0.470	0.480	4,496,000	2,136,320	0.4752	0.475	0.470	0.475	0.470	0.480	4,496,000	0.4752	0.00%
2021-12-06	0	0.475	0.440	0.465	0.445	0.495	4,720,000	2,283,320	0.4838	0.475	0.440	0.465	0.445	0.495	4,720,000	0.4838	-1.04%
2021-12-03	0	0.480	0.480	0.500	0.480	0.500	4,704,000	2,311,720	0.4914	0.480	0.480	0.500	0.480	0.500	4,704,000	0.4914	-3.03%
2021-12-02	0	0.495	0.480	0.495	0.485	0.500	4,464,000	2,206,160	0.4942	0.495	0.480	0.495	0.485	0.500	4,464,000	0.4942	0.00%
2021-12-01	0	0.495	0.480	0.500	0.490	0.500	4,440,000	2,197,240	0.4949	0.495	0.480	0.500	0.490	0.500	4,440,000	0.4949	1.02%
2021-11-30	0	0.490	0.480	0.500	0.480	0.500	4,656,000	2,298,520	0.4937	0.490	0.480	0.500	0.480	0.500	4,656,000	0.4937	-2.00%
2021-11-29	0	0.500	0.490	0.510	0.500	0.520	4,040,000	2,032,560	0.5031	0.500	0.490	0.510	0.500	0.520	4,040,000	0.5031	0.00%
2021-11-26	0	0.500	0.495	0.510	0.495	0.520	4,072,000	2,052,440	0.5040	0.500	0.495	0.510	0.495	0.520	4,072,000	0.5040	0.00%
2021-11-25	0	0.500	0.480	0.510	0.490	0.510	4,472,000	2,241,320	0.5012	0.500	0.480	0.510	0.490	0.510	4,472,000	0.5012	4.17%
2021-11-24	0	0.480	0.480	0.495	0.480	0.520	4,888,000	2,432,680	0.4977	0.480	0.480	0.495	0.480	0.520	4,888,000	0.4977	1.05%
2021-11-23	0	0.475	0.470	0.520	0.470	0.510	4,960,000	2,436,600	0.4913	0.475	0.470	0.520	0.470	0.510	4,960,000	0.4913	-5.00%
2021-11-22	0	0.500	0.500	0.510	0.485	0.510	4,056,000	2,025,600	0.4994	0.500	0.500	0.510	0.485	0.510	4,056,000	0.4994	2.04%
2021-11-19	0	0.490	0.480	0.485	0.485	0.510	4,200,000	2,067,320	0.4922	0.490	0.480	0.485	0.485	0.510	4,200,000	0.4922	-3.92%
2021-11-18	0	0.510	0.510	0.520	0.490	0.520	4,024,000	2,032,040	0.5050	0.510	0.510	0.520	0.490	0.520	4,024,000	0.5050	3.03%
2021-11-17	0	0.495	0.495	0.500	0.485	0.500	3,808,000	1,887,960	0.4958	0.495	0.495	0.500	0.485	0.500	3,808,000	0.4958	2.06%
2021-11-16	0	0.485	0.485	0.510	0.485	0.510	4,144,000	2,062,280	0.4977	0.485	0.485	0.510	0.485	0.510	4,144,000	0.4977	1.04%
2021-11-15	0	0.480	0.480	0.485	0.470	0.485	4,448,000	2,131,480	0.4792	0.480	0.480	0.485	0.470	0.485	4,448,000	0.4792	0.00%
2021-11-12	0	0.480	0.470	0.485	0.470	0.480	4,656,000	2,215,320	0.4758	0.480	0.470	0.485	0.470	0.480	4,656,000	0.4758	1.05%
2021-11-11	0	0.475	0.475	0.480	0.475	0.480	4,368,000	2,092,200	0.4790	0.475	0.475	0.480	0.475	0.480	4,368,000	0.4790	0.00%
2021-11-10	0	0.475	0.470	0.475	0.470	0.480	4,456,000	2,108,640	0.4732	0.475	0.470	0.475	0.470	0.480	4,456,000	0.4732	1.06%
2021-11-09	0	0.470	0.460	0.475	0.465	0.480	4,680,000	2,204,440	0.4710	0.470	0.460	0.475	0.465	0.480	4,680,000	0.4710	0.00%
2021-11-08	0	0.470	0.460	0.465	0.465	0.480	4,632,000	2,183,600	0.4714	0.470	0.460	0.465	0.465	0.480	4,632,000	0.4714	0.00%
2021-11-05	0	0.470	0.470	0.475	0.460	0.485	4,128,000	1,950,760	0.4726	0.470	0.470	0.475	0.460	0.485	4,128,000	0.4726	-1.05%
2021-11-04	0	0.475	0.470	0.490	0.460	0.480	4,520,000	2,113,920	0.4677	0.475	0.470	0.490	0.460	0.480	4,520,000	0.4677	1.06%
2021-11-03	0	0.470	0.400	0.480	0.470	0.490	4,544,000	2,171,640	0.4779	0.470	0.400	0.480	0.470	0.490	4,544,000	0.4779	-2.08%
2021-11-02	0	0.480	0.465	0.490	0.465	0.485	4,296,000	2,061,360	0.4798	0.480	0.465	0.490	0.465	0.485	4,296,000	0.4798	1.05%
2021-11-01	0	0.475	0.455	0.475	0.470	0.495	4,752,000	2,281,680	0.4802	0.475	0.455	0.475	0.470	0.495	4,752,000	0.4802	-2.06%
2021-10-29	0	0.485	0.480	0.490	0.465	0.485	4,456,000	2,149,720	0.4824	0.485	0.480	0.490	0.465	0.485	4,456,000	0.4824	1.04%
2021-10-28	0	0.480	0.400	0.490	0.465	0.490	4,640,000	2,240,320	0.4828	0.480	0.400	0.490	0.465	0.490	4,640,000	0.4828	1.05%
2021-10-27	0	0.475	0.460	0.490	0.470	0.490	4,584,000	2,218,400	0.4839	0.475	0.460	0.490	0.470	0.490	4,584,000	0.4839	-1.04%
2021-10-26	0	0.480	0.475	0.485	0.470	0.480	4,000,000	1,900,880	0.4752	0.480	0.475	0.485	0.470	0.480	4,000,000	0.4752	2.13%
2021-10-25	0	0.470	0.460	0.490	0.470	0.485	4,496,000	2,165,200	0.4816	0.470	0.460	0.490	0.470	0.485	4,496,000	0.4816	-3.09%
2021-10-22	0	0.485	0.475	0.490	0.475	0.485	4,912,000	2,372,120	0.4829	0.485	0.475	0.490	0.475	0.485	4,912,000	0.4829	1.04%
2021-10-21	0	0.480	0.460	0.485	0.470	0.480	4,544,000	2,178,920	0.4795	0.480	0.460	0.485	0.470	0.480	4,544,000	0.4795	2.13%
2021-10-20	0	0.470	0.460	0.470	0.470	0.490	5,296,000	2,559,480	0.4833	0.470	0.460	0.470	0.470	0.490	5,296,000	0.4833	-5.05%
2021-10-19	0	0.495	0.465	0.495	0.460	0.495	7,856,000	3,799,880	0.4837	0.495	0.465	0.495	0.460	0.495	7,856,000	0.4837	6.45%
2021-10-18	0	0.465	0.460	0.480	0.455	0.480	4,168,000	1,979,000	0.4748	0.465	0.460	0.480	0.455	0.480	4,168,000	0.4748	-1.06%
2021-10-15	0	0.470	0.470	0.475	0.470	0.500	4,744,000	2,322,760	0.4896	0.470	0.470	0.475	0.470	0.500	4,744,000	0.4896	-5.05%
2021-10-12	0	0.495	0.465	0.500	0.460	0.495	4,544,000	2,144,080	0.4718	0.495	0.465	0.500	0.460	0.495	4,544,000	0.4718	4.21%
2021-10-11	0	0.475	0.460	0.480	0.460	0.485	4,376,000	2,077,920	0.4748	0.475	0.460	0.480	0.460	0.485	4,376,000	0.4748	0.00%
2021-10-08	0	0.475	0.470	0.500	0.470	0.510	4,584,000	2,222,680	0.4849	0.475	0.470	0.500	0.470	0.510	4,584,000	0.4849	-8.65%
2021-10-07	0	0.520	0.490	0.520	0.470	0.520	3,072,000	1,497,640	0.4875	0.520	0.490	0.520	0.470	0.520	3,072,000	0.4875	10.64%
2021-10-06	0	0.470	0.455	0.470	0.470	0.510	4,432,000	2,186,320	0.4933	0.470	0.455	0.470	0.470	0.510	4,432,000	0.4933	-9.62%
2021-10-05	0	0.520	0.470	0.510	0.470	0.540	4,168,000	2,115,120	0.5075	0.520	0.470	0.510	0.470	0.540	4,168,000	0.5075	8.33%
2021-10-04	0	0.480	0.400	0.520	0.470	0.530	4,352,000	2,092,800	0.4809	0.480	0.400	0.520	0.470	0.530	4,352,000	0.4809	6.67%
2021-09-30	0	0.450	0.410	0.455	0.435	0.450	4,304,000	1,926,720	0.4477	0.450	0.410	0.455	0.435	0.450	4,304,000	0.4477	-1.10%
2021-09-29	0	0.455	-	0.470	0.455	0.465	4,736,000	2,177,760	0.4598	0.455	-	0.470	0.455	0.465	4,736,000	0.4598	-2.15%
2021-09-28	0	0.465	0.440	0.475	0.455	0.495	4,344,000	2,090,160	0.4812	0.465	0.440	0.475	0.455	0.495	4,344,000	0.4812	-3.12%
2021-09-27	0	0.480	0.475	0.485	0.460	0.485	3,728,000	1,772,840	0.4755	0.480	0.475	0.485	0.460	0.485	3,728,000	0.4755	-4.00%
2021-09-24	0	0.500	0.490	0.510	0.490	0.510	4,184,000	2,085,960	0.4986	0.500	0.490	0.510	0.490	0.510	4,184,000	0.4986	2.04%
2021-09-23	0	0.490	0.475	0.490	0.475	0.490	4,832,000	2,335,680	0.4834	0.490	0.475	0.490	0.475	0.490	4,832,000	0.4834	3.16%
2021-09-21	0	0.475	0.475	0.485	0.450	0.485	5,256,000	2,487,840	0.4733	0.475	0.475	0.485	0.450	0.485	5,256,000	0.4733	7.95%
2021-09-20	0	0.440	0.435	0.455	0.420	0.530	4,496,000	2,214,760	0.4926	0.440	0.435	0.455	0.420	0.530	4,496,000	0.4926	-18.52%
2021-09-17	0	0.540	0.520	0.540	0.520	0.540	4,168,000	2,172,560	0.5212	0.540	0.520	0.540	0.520	0.540	4,168,000	0.5212	5.88%
2021-09-16	0	0.510	0.510	0.540	0.510	0.530	3,680,000	1,913,200	0.5199	0.510	0.510	0.540	0.510	0.530	3,680,000	0.5199	-1.92%
2021-09-15	0	0.520	0.495	0.530	0.510	0.530	4,712,000	2,450,560	0.5201	0.520	0.495	0.530	0.510	0.530	4,712,000	0.5201	1.96%
2021-09-14	0	0.510	0.530	0.550	0.510	0.530	4,504,000	2,358,080	0.5236	0.510	0.530	0.550	0.510	0.530	4,504,000	0.5236	-7.27%
2021-09-13	0	0.550	0.540	0.550	0.500	0.550	4,960,000	2,622,000	0.5286	0.550	0.540	0.550	0.500	0.550	4,960,000	0.5286	10.00%
2021-09-10	0	0.500	0.490	0.500	0.495	0.510	4,744,000	2,368,600	0.4993	0.500	0.490	0.500	0.495	0.510	4,744,000	0.4993	0.00%
2021-09-09	0	0.500	0.500	0.510	0.495	0.500	3,968,000	1,983,960	0.5000	0.500	0.500	0.510	0.495	0.500	3,968,000	0.5000	0.00%
2021-09-08	0	0.500	0.495	0.510	0.485	0.530	4,448,000	2,237,120	0.5029	0.500	0.495	0.510	0.485	0.530	4,448,000	0.5029	1.01%
2021-09-07	0	0.495	0.490	0.495	0.485	0.510	4,464,000	2,214,200	0.4960	0.495	0.490	0.495	0.485	0.510	4,464,000	0.4960	-1.00%
2021-09-06	0	0.500	0.500	0.510	0.500	0.510	3,784,000	1,899,280	0.5019	0.500	0.500	0.510	0.500	0.510	3,784,000	0.5019	-1.96%
2021-09-03	0	0.510	0.500	0.510	0.500	0.530	4,200,000	2,150,560	0.5120	0.510	0.500	0.510	0.500	0.530	4,200,000	0.5120	0.00%
2021-09-02	0	0.510	0.500	0.520	0.500	0.520	4,064,000	2,062,000	0.5074	0.510	0.500	0.520	0.500	0.520	4,064,000	0.5074	-1.92%
2021-09-01	0	0.520	0.510	0.530	0.520	0.560	4,200,000	2,218,160	0.5281	0.520	0.510	0.530	0.520	0.560	4,200,000	0.5281	-5.45%
2021-08-31	0	0.550	0.530	0.550	0.520	0.560	4,128,000	2,249,920	0.5450	0.550	0.530	0.550	0.520	0.560	4,128,000	0.5450	1.85%
2021-08-30	0	0.540	0.520	0.550	0.540	0.570	4,072,000	2,284,400	0.5610	0.540	0.520	0.550	0.540	0.570	4,072,000	0.5610	-5.26%
2021-08-27	0	0.570	0.540	0.580	0.550	0.580	3,304,000	1,849,920	0.5599	0.570	0.540	0.580	0.550	0.580	3,304,000	0.5599	1.79%
2021-08-26	0	0.560	0.540	0.570	0.550	0.570	3,952,000	2,206,400	0.5583	0.560	0.540	0.570	0.550	0.570	3,952,000	0.5583	1.82%
2021-08-25	0	0.550	0.530	0.560	0.550	0.560	3,936,000	2,173,280	0.5522	0.550	0.530	0.560	0.550	0.560	3,936,000	0.5522	0.00%
2021-08-24	0	0.550	0.530	0.550	0.530	0.560	3,768,000	2,073,040	0.5502	0.550	0.530	0.550	0.530	0.560	3,768,000	0.5502	0.00%
2021-08-23	0	0.550	0.530	0.560	0.530	0.560	4,272,000	2,350,000	0.5501	0.550	0.530	0.560	0.530	0.560	4,272,000	0.5501	1.85%
2021-08-20	0	0.540	0.530	0.540	0.540	0.560	3,928,000	2,186,000	0.5565	0.540	0.530	0.540	0.540	0.560	3,928,000	0.5565	-3.57%
2021-08-19	0	0.560	0.560	0.570	0.550	0.570	3,920,000	2,228,880	0.5686	0.560	0.560	0.570	0.550	0.570	3,920,000	0.5686	-3.45%
2021-08-18	0	0.580	0.560	0.590	0.570	0.580	3,632,000	2,106,080	0.5799	0.580	0.560	0.590	0.570	0.580	3,632,000	0.5799	0.00%
2021-08-17	0	0.580	0.570	0.590	0.570	0.580	4,904,000	2,798,080	0.5706	0.580	0.570	0.590	0.570	0.580	4,904,000	0.5706	1.75%
2021-08-16	0	0.570	0.560	0.580	0.560	0.580	3,872,000	2,208,560	0.5704	0.570	0.560	0.580	0.560	0.580	3,872,000	0.5704	1.79%
2021-08-13	0	0.560	0.560	0.580	0.560	0.590	3,872,000	2,252,640	0.5818	0.560	0.560	0.580	0.560	0.590	3,872,000	0.5818	-5.08%
2021-08-12	0	0.590	0.570	0.590	0.570	0.600	4,120,000	2,420,240	0.5874	0.590	0.570	0.590	0.570	0.600	4,120,000	0.5874	3.51%
2021-08-11	0	0.570	0.570	0.600	0.570	0.690	4,832,000	2,982,720	0.6173	0.570	0.570	0.600	0.570	0.690	4,832,000	0.6173	-6.56%
2021-08-10	0	0.610	0.610	0.620	0.610	0.630	3,320,000	2,058,800	0.6201	0.610	0.610	0.620	0.610	0.630	3,320,000	0.6201	-1.61%
2021-08-09	0	0.620	0.600	0.630	0.620	0.650	3,488,000	2,177,520	0.6243	0.620	0.600	0.630	0.620	0.650	3,488,000	0.6243	1.64%
2021-08-06	0	0.610	0.600	0.620	0.610	0.660	3,640,000	2,262,080	0.6215	0.610	0.600	0.620	0.610	0.660	3,640,000	0.6215	-1.61%
2021-08-05	0	0.620	0.600	0.620	0.620	0.630	3,424,000	2,126,080	0.6209	0.620	0.600	0.620	0.620	0.630	3,424,000	0.6209	-3.12%
2021-08-04	0	0.640	0.600	0.640	0.590	0.660	5,312,000	3,343,440	0.6294	0.640	0.600	0.640	0.590	0.660	5,312,000	0.6294	3.23%
2021-08-03	0	0.620	0.610	0.630	0.590	0.620	3,944,000	2,436,480	0.6178	0.620	0.610	0.630	0.590	0.620	3,944,000	0.6178	0.00%
2021-08-02	0	0.620	0.580	0.630	0.600	0.650	3,296,000	2,030,160	0.6159	0.620	0.580	0.630	0.600	0.650	3,296,000	0.6159	-1.59%
2021-07-30	0	0.630	0.610	0.630	0.610	0.630	3,544,000	2,192,640	0.6187	0.630	0.610	0.630	0.610	0.630	3,544,000	0.6187	3.28%
2021-07-29	0	0.610	0.620	0.630	0.550	0.620	3,592,000	2,092,640	0.5826	0.610	0.620	0.630	0.550	0.620	3,592,000	0.5826	7.02%
2021-07-28	0	0.570	0.560	0.580	0.560	0.580	3,408,000	1,940,800	0.5695	0.570	0.560	0.580	0.560	0.580	3,408,000	0.5695	-3.39%
2021-07-27	0	0.590	0.580	0.600	0.580	0.610	3,760,000	2,260,320	0.6011	0.590	0.580	0.600	0.580	0.610	3,760,000	0.6011	-1.67%
2021-07-26	0	0.600	0.580	0.610	0.580	0.620	3,464,000	2,054,400	0.5931	0.600	0.580	0.610	0.580	0.620	3,464,000	0.5931	0.00%
2021-07-23	0	0.600	0.600	0.620	0.600	0.650	3,816,000	2,402,960	0.6297	0.600	0.600	0.620	0.600	0.650	3,816,000	0.6297	-7.69%
2021-07-22	0	0.650	0.620	0.650	0.570	0.710	5,288,000	3,346,720	0.6329	0.650	0.620	0.650	0.570	0.710	5,288,000	0.6329	12.07%
2021-07-21	0	0.580	0.570	0.600	0.570	0.580	3,368,000	1,953,360	0.5800	0.580	0.570	0.600	0.570	0.580	3,368,000	0.5800	0.00%
2021-07-20	0	0.580	0.570	0.600	0.570	0.590	3,240,000	1,878,960	0.5799	0.580	0.570	0.600	0.570	0.590	3,240,000	0.5799	0.00%
2021-07-19	0	0.580	0.580	0.590	0.580	0.590	3,064,000	1,807,280	0.5898	0.580	0.580	0.590	0.580	0.590	3,064,000	0.5898	-3.33%
2021-07-16	0	0.600	0.580	0.600	0.580	0.600	3,592,000	2,114,880	0.5888	0.600	0.580	0.600	0.580	0.600	3,592,000	0.5888	1.69%
2021-07-15	0	0.590	0.580	0.600	0.580	0.590	3,704,000	2,179,680	0.5885	0.590	0.580	0.600	0.580	0.590	3,704,000	0.5885	0.00%
2021-07-14	0	0.590	0.580	0.590	0.580	0.600	3,440,000	2,031,840	0.5907	0.590	0.580	0.590	0.580	0.600	3,440,000	0.5907	0.00%
2021-07-13	0	0.590	0.580	0.600	0.580	0.610	3,216,000	1,925,440	0.5987	0.590	0.580	0.600	0.580	0.610	3,216,000	0.5987	-1.67%
2021-07-12	0	0.600	0.580	0.610	0.580	0.600	3,464,000	2,041,040	0.5892	0.600	0.580	0.610	0.580	0.600	3,464,000	0.5892	1.69%
2021-07-09	0	0.590	0.580	0.620	0.570	0.610	3,184,000	1,895,520	0.5953	0.590	0.580	0.620	0.570	0.610	3,184,000	0.5953	-3.28%
2021-07-08	0	0.610	0.590	0.610	0.600	0.650	5,960,000	3,653,920	0.6131	0.610	0.590	0.610	0.600	0.650	5,960,000	0.6131	-1.61%
2021-07-07	0	0.620	0.610	0.620	0.610	0.620	3,616,000	2,238,720	0.6191	0.620	0.610	0.620	0.610	0.620	3,616,000	0.6191	-1.59%
2021-07-06	0	0.630	0.610	0.630	0.620	0.640	3,120,000	1,946,480	0.6239	0.630	0.610	0.630	0.620	0.640	3,120,000	0.6239	3.28%
2021-07-05	0	0.610	0.610	0.630	0.600	0.630	2,992,000	1,845,840	0.6169	0.610	0.610	0.630	0.600	0.630	2,992,000	0.6169	1.67%
2021-07-02	0	0.600	0.600	0.620	0.600	0.610	2,920,000	1,779,280	0.6093	0.600	0.600	0.620	0.600	0.610	2,920,000	0.6093	-3.23%
2021-06-30	0	0.620	0.610	0.630	0.620	0.640	3,064,000	1,917,520	0.6258	0.620	0.610	0.630	0.620	0.640	3,064,000	0.6258	-1.59%
2021-06-29	0	0.630	0.590	0.630	0.620	0.640	3,832,000	2,410,240	0.6290	0.630	0.590	0.630	0.620	0.640	3,832,000	0.6290	-1.56%
2021-06-28	0	0.640	0.640	0.650	0.620	0.650	2,576,000	1,635,360	0.6348	0.640	0.640	0.650	0.620	0.650	2,576,000	0.6348	3.23%
2021-06-25	0	0.620	0.610	0.630	0.600	0.630	2,584,000	1,592,000	0.6161	0.620	0.610	0.630	0.600	0.630	2,584,000	0.6161	0.00%
2021-06-24	0	0.620	0.600	0.620	0.610	0.620	3,288,000	2,010,640	0.6115	0.620	0.600	0.620	0.610	0.620	3,288,000	0.6115	1.64%
2021-06-23	0	0.610	0.570	0.620	0.580	0.630	2,400,000	1,481,760	0.6174	0.610	0.570	0.620	0.580	0.630	2,400,000	0.6174	-1.61%
2021-06-22	0	0.620	0.620	0.640	0.620	0.640	3,056,000	1,926,000	0.6302	0.620	0.620	0.640	0.620	0.640	3,056,000	0.6302	-1.59%
2021-06-21	0	0.630	0.630	0.640	0.630	0.650	3,104,000	1,971,120	0.6350	0.630	0.630	0.640	0.630	0.650	3,104,000	0.6350	-3.08%
2021-06-18	0	0.650	0.620	0.660	0.630	0.650	2,952,000	1,888,000	0.6396	0.650	0.620	0.660	0.630	0.650	2,952,000	0.6396	1.56%
2021-06-17	0	0.640	0.630	0.660	0.630	0.640	3,424,000	2,178,480	0.6362	0.640	0.630	0.660	0.630	0.640	3,424,000	0.6362	0.00%
2021-06-16	0	0.640	0.630	0.660	0.640	0.640	3,104,000	1,986,560	0.6400	0.640	0.630	0.660	0.640	0.640	3,104,000	0.6400	0.00%
2021-06-15	0	0.640	0.630	0.670	0.630	0.670	5,160,000	3,339,040	0.6471	0.640	0.630	0.670	0.630	0.670	5,160,000	0.6471	-4.48%
2021-06-11	0	0.670	0.650	0.670	0.640	0.670	5,512,000	3,580,000	0.6495	0.670	0.650	0.670	0.640	0.670	5,512,000	0.6495	4.69%
2021-06-10	0	0.640	0.620	0.650	0.630	0.650	3,120,000	1,975,040	0.6330	0.640	0.620	0.650	0.630	0.650	3,120,000	0.6330	1.59%
2021-06-09	0	0.630	0.620	0.630	0.620	0.640	2,512,000	1,583,360	0.6303	0.630	0.620	0.630	0.620	0.640	2,512,000	0.6303	0.00%
2021-06-08	0	0.630	0.630	0.650	0.630	0.670	3,160,000	2,008,960	0.6357	0.630	0.630	0.650	0.630	0.670	3,160,000	0.6357	-3.08%
2021-06-07	0	0.650	0.630	0.650	0.640	0.650	3,048,000	1,950,800	0.6400	0.650	0.630	0.650	0.640	0.650	3,048,000	0.6400	1.56%
2021-06-04	0	0.640	0.630	0.640	0.640	0.670	3,064,000	1,997,920	0.6521	0.640	0.630	0.640	0.640	0.670	3,064,000	0.6521	-4.48%
2021-06-03	0	0.670	0.660	0.680	0.660	0.670	3,176,000	2,125,360	0.6692	0.670	0.660	0.680	0.660	0.670	3,176,000	0.6692	0.00%
2021-06-02	0	0.670	0.640	0.670	0.650	0.670	2,992,000	1,951,760	0.6523	0.670	0.640	0.670	0.650	0.670	2,992,000	0.6523	3.08%
2021-06-01	0	0.650	0.650	0.660	0.640	0.650	2,936,000	1,902,240	0.6479	0.650	0.650	0.660	0.640	0.650	2,936,000	0.6479	1.56%
2021-05-31	0	0.640	0.630	0.650	0.630	0.640	2,384,000	1,525,360	0.6398	0.640	0.630	0.650	0.630	0.640	2,384,000	0.6398	-1.54%
2021-05-28	0	0.650	0.640	0.650	0.640	0.690	2,544,000	1,671,680	0.6571	0.650	0.640	0.650	0.640	0.690	2,544,000	0.6571	-4.41%
2021-05-27	0	0.680	0.630	0.690	0.680	0.760	2,920,000	2,150,000	0.7363	0.680	0.630	0.690	0.680	0.760	2,920,000	0.7363	-9.33%
2021-05-26	0	0.750	0.760	0.770	0.700	0.790	5,048,000	3,761,600	0.7452	0.750	0.760	0.770	0.700	0.790	5,048,000	0.7452	4.17%
2021-05-25	0	0.720	0.720	0.730	0.660	0.730	4,704,000	3,289,440	0.6993	0.720	0.720	0.730	0.660	0.730	4,704,000	0.6993	9.09%
2021-05-24	0	0.660	0.660	0.680	0.650	0.690	7,952,000	5,325,200	0.6697	0.660	0.660	0.680	0.650	0.690	7,952,000	0.6697	1.54%
2021-05-21	0	0.650	0.650	0.660	0.630	0.660	5,448,000	3,513,600	0.6449	0.650	0.650	0.660	0.630	0.660	5,448,000	0.6449	1.56%
2021-05-20	0	0.640	0.630	0.650	0.620	0.660	5,360,000	3,390,640	0.6326	0.640	0.630	0.650	0.620	0.660	5,360,000	0.6326	1.59%
2021-05-18	0	0.630	0.630	0.640	0.630	0.650	3,760,000	2,377,440	0.6323	0.630	0.630	0.640	0.630	0.650	3,760,000	0.6323	0.00%
2021-05-17	0	0.630	0.610	0.640	0.620	0.630	3,944,000	2,472,240	0.6268	0.630	0.610	0.640	0.620	0.630	3,944,000	0.6268	0.00%
2021-05-14	0	0.630	0.620	0.630	0.620	0.640	4,464,000	2,779,440	0.6226	0.630	0.620	0.630	0.620	0.640	4,464,000	0.6226	1.61%
2021-05-13	0	0.620	0.620	0.640	0.620	0.630	3,728,000	2,319,440	0.6222	0.620	0.620	0.640	0.620	0.630	3,728,000	0.6222	-1.59%
2021-05-12	0	0.630	0.620	0.650	0.610	0.650	4,952,000	3,110,160	0.6281	0.630	0.620	0.650	0.610	0.650	4,952,000	0.6281	1.61%
2021-05-11	0	0.620	0.620	0.630	0.620	0.680	5,888,000	3,793,760	0.6443	0.620	0.620	0.630	0.620	0.680	5,888,000	0.6443	0.00%
2021-05-10	0	0.620	0.610	0.620	0.620	0.650	6,232,000	3,905,600	0.6267	0.620	0.610	0.620	0.620	0.650	6,232,000	0.6267	-1.59%
2021-05-07	0	0.630	0.630	0.650	0.630	0.670	4,728,000	3,030,160	0.6409	0.630	0.630	0.650	0.630	0.670	4,728,000	0.6409	-1.56%
2021-05-06	0	0.640	0.640	0.670	0.640	0.660	4,840,000	3,126,240	0.6459	0.640	0.640	0.670	0.640	0.660	4,840,000	0.6459	-3.03%
2021-05-05	0	0.660	0.660	0.690	0.660	0.690	3,624,000	2,417,680	0.6671	0.660	0.660	0.690	0.660	0.690	3,624,000	0.6671	-4.35%
2021-05-04	0	0.690	0.660	0.690	0.650	0.690	3,216,000	2,119,920	0.6592	0.690	0.660	0.690	0.650	0.690	3,216,000	0.6592	0.00%
2021-05-03	0	0.690	0.670	0.720	0.670	0.720	2,904,000	2,005,120	0.6905	0.690	0.670	0.720	0.670	0.720	2,904,000	0.6905	-1.43%
2021-04-30	0	0.700	0.680	0.700	0.640	0.700	3,272,000	2,184,480	0.6676	0.700	0.680	0.700	0.640	0.700	3,272,000	0.6676	11.11%
2021-04-29	0	0.630	0.630	0.670	0.630	0.690	3,608,000	2,336,800	0.6477	0.630	0.630	0.670	0.630	0.690	3,608,000	0.6477	-1.56%
2021-04-28	0	0.640	0.610	0.650	0.620	0.700	4,000,000	2,654,160	0.6635	0.640	0.610	0.650	0.620	0.700	4,000,000	0.6635	-7.25%
2021-04-27	0	0.690	0.690	0.700	0.680	0.700	3,408,000	2,355,280	0.6911	0.690	0.690	0.700	0.680	0.700	3,408,000	0.6911	0.00%
2021-04-26	0	0.690	0.680	0.700	0.680	0.710	3,368,000	2,345,840	0.6965	0.690	0.680	0.700	0.680	0.710	3,368,000	0.6965	-2.82%
2021-04-23	0	0.710	0.710	0.720	0.710	0.730	3,104,000	2,225,120	0.7169	0.710	0.710	0.720	0.710	0.730	3,104,000	0.7169	-2.74%
2021-04-22	0	0.730	0.730	0.760	0.720	0.760	2,904,000	2,141,920	0.7376	0.730	0.730	0.760	0.720	0.760	2,904,000	0.7376	0.00%
2021-04-21	0	0.730	0.700	0.740	0.710	0.740	3,264,000	2,363,760	0.7242	0.730	0.700	0.740	0.710	0.740	3,264,000	0.7242	-1.35%
2021-04-20	0	0.740	0.730	0.750	0.700	0.780	3,160,000	2,349,680	0.7436	0.740	0.730	0.750	0.700	0.780	3,160,000	0.7436	4.23%
2021-04-19	0	0.710	0.700	0.710	0.690	0.720	3,200,000	2,252,720	0.7040	0.710	0.700	0.710	0.690	0.720	3,200,000	0.7040	-1.39%
2021-04-16	0	0.720	0.710	0.720	0.710	0.740	3,200,000	2,289,840	0.7156	0.720	0.710	0.720	0.710	0.740	3,200,000	0.7156	0.00%
2021-04-15	0	0.720	0.710	0.730	0.710	0.740	3,144,000	2,278,320	0.7247	0.720	0.710	0.730	0.710	0.740	3,144,000	0.7247	-1.37%
2021-04-14	0	0.730	0.710	0.730	0.720	0.730	3,072,000	2,219,440	0.7225	0.730	0.710	0.730	0.720	0.730	3,072,000	0.7225	-1.35%
2021-04-13	0	0.740	0.720	0.740	0.730	0.750	3,520,000	2,605,760	0.7403	0.740	0.720	0.740	0.730	0.750	3,520,000	0.7403	-1.33%
2021-04-12	0	0.750	0.730	0.750	0.740	0.770	3,432,000	2,576,720	0.7508	0.750	0.730	0.750	0.740	0.770	3,432,000	0.7508	0.00%
2021-04-09	0	0.750	0.730	0.750	0.720	0.770	3,016,000	2,238,880	0.7423	0.750	0.730	0.750	0.720	0.770	3,016,000	0.7423	1.35%
2021-04-08	0	0.740	0.730	0.740	0.710	0.760	2,952,000	2,163,520	0.7329	0.740	0.730	0.740	0.710	0.760	2,952,000	0.7329	0.00%
2021-04-07	0	0.740	0.730	0.740	0.730	0.760	3,344,000	2,471,520	0.7391	0.740	0.730	0.740	0.730	0.760	3,344,000	0.7391	-1.33%
2021-04-01	0	0.750	0.730	0.760	0.740	0.780	3,256,000	2,463,600	0.7566	0.750	0.730	0.760	0.740	0.780	3,256,000	0.7566	0.00%
2021-03-31	0	0.750	0.720	0.750	0.740	0.780	3,080,000	2,320,320	0.7534	0.750	0.720	0.750	0.740	0.780	3,080,000	0.7534	-2.60%
2021-03-30	0	0.770	0.760	0.770	0.760	0.780	2,368,000	1,825,280	0.7708	0.770	0.760	0.770	0.760	0.780	2,368,000	0.7708	-2.53%
2021-03-29	0	0.790	0.780	0.790	0.780	0.830	2,416,000	1,946,640	0.8057	0.790	0.780	0.790	0.780	0.830	2,416,000	0.8057	-4.82%
2021-03-26	0	0.830	0.790	0.830	0.750	0.830	3,368,000	2,640,720	0.7841	0.830	0.790	0.830	0.750	0.830	3,368,000	0.7841	7.79%
2021-03-25	0	0.770	0.760	0.770	0.760	0.780	2,608,000	2,007,840	0.7699	0.770	0.760	0.770	0.760	0.780	2,608,000	0.7699	-1.28%
2021-03-24	0	0.780	0.770	0.780	0.750	0.780	2,432,000	1,885,680	0.7754	0.780	0.770	0.780	0.750	0.780	2,432,000	0.7754	-1.27%
2021-03-23	0	0.790	0.780	0.810	0.790	0.820	3,120,000	2,505,040	0.8029	0.790	0.780	0.810	0.790	0.820	3,120,000	0.8029	-2.47%
2021-03-22	0	0.810	0.800	0.810	0.790	0.850	2,656,000	2,162,640	0.8142	0.810	0.800	0.810	0.790	0.850	2,656,000	0.8142	0.00%
2021-03-19	0	0.810	0.810	0.820	0.800	0.840	2,784,000	2,289,680	0.8224	0.810	0.810	0.820	0.800	0.840	2,784,000	0.8224	0.00%
2021-03-18	0	0.810	0.800	0.810	0.810	0.850	2,528,000	2,104,800	0.8326	0.810	0.800	0.810	0.810	0.850	2,528,000	0.8326	-3.57%
2021-03-17	0	0.840	0.830	0.840	0.830	0.870	2,656,000	2,234,560	0.8413	0.840	0.830	0.840	0.830	0.870	2,656,000	0.8413	-2.33%
2021-03-16	0	0.860	0.850	0.860	0.850	0.890	2,096,000	1,822,160	0.8694	0.860	0.850	0.860	0.850	0.890	2,096,000	0.8694	1.18%
2021-03-15	0	0.850	0.830	0.860	0.780	0.860	2,008,000	1,666,080	0.8297	0.850	0.830	0.860	0.780	0.860	2,008,000	0.8297	6.25%
2021-03-12	0	0.800	0.800	0.820	0.800	0.840	464,000	377,280	0.8131	0.800	0.800	0.820	0.800	0.840	464,000	0.8131	-3.61%
2021-03-11	0	0.830	0.800	0.830	0.810	0.860	1,048,000	868,320	0.8285	0.830	0.800	0.830	0.810	0.860	1,048,000	0.8285	2.47%
2021-03-10	0	0.810	0.800	0.810	0.800	0.910	2,000,060	1,678,454	0.8392	0.810	0.800	0.810	0.800	0.910	2,000,060	0.8392	-4.71%
2021-03-09	0	0.850	0.850	0.860	0.740	1.120	11,536,000	10,709,840	0.9284	0.850	0.850	0.860	0.740	1.120	11,536,000	0.9284	11.84%
2021-03-08	0	0.760	0.740	0.750	0.740	0.790	3,096,000	2,373,280	0.7666	0.760	0.740	0.750	0.740	0.790	3,096,000	0.7666	-2.56%
2021-03-05	0	0.780	0.780	0.790	0.780	0.820	3,000,000	2,412,480	0.8042	0.780	0.780	0.790	0.780	0.820	3,000,000	0.8042	-4.88%
2021-03-04	0	0.820	0.820	0.840	0.790	0.840	2,832,000	2,321,040	0.8196	0.820	0.820	0.840	0.790	0.840	2,832,000	0.8196	-2.38%
2021-03-03	0	0.840	0.820	0.830	0.810	0.870	2,856,000	2,399,200	0.8401	0.840	0.820	0.830	0.810	0.870	2,856,000	0.8401	1.20%
2021-03-02	0	0.830	0.830	0.870	0.830	0.890	2,800,000	2,394,160	0.8551	0.830	0.830	0.870	0.830	0.890	2,800,000	0.8551	-4.60%
2021-03-01	0	0.870	0.850	0.870	0.830	0.870	2,496,000	2,140,240	0.8575	0.870	0.850	0.870	0.830	0.870	2,496,000	0.8575	2.35%
2021-02-26	0	0.850	0.850	0.870	0.830	0.920	3,152,000	2,759,520	0.8755	0.850	0.850	0.870	0.830	0.920	3,152,000	0.8755	0.00%
2021-02-25	0	0.850	0.850	0.860	0.850	0.880	2,520,000	2,185,360	0.8672	0.850	0.850	0.860	0.850	0.880	2,520,000	0.8672	-1.16%
2021-02-24	0	0.860	0.860	0.870	0.860	0.920	2,416,000	2,140,720	0.8861	0.860	0.860	0.870	0.860	0.920	2,416,000	0.8861	-2.27%
2021-02-23	0	0.880	0.880	0.890	0.880	0.920	2,856,000	2,588,240	0.9062	0.880	0.880	0.890	0.880	0.920	2,856,000	0.9062	-4.35%
2021-02-22	0	0.920	0.900	0.910	0.900	0.960	2,920,000	2,698,880	0.9243	0.920	0.900	0.910	0.900	0.960	2,920,000	0.9243	-2.13%
2021-02-19	0	0.940	0.920	0.940	0.920	0.950	2,392,000	2,234,480	0.9341	0.940	0.920	0.940	0.920	0.950	2,392,000	0.9341	0.00%
2021-02-18	0	0.940	0.930	0.940	0.930	0.970	2,584,000	2,446,480	0.9468	0.940	0.930	0.940	0.930	0.970	2,584,000	0.9468	-2.08%
2021-02-17	0	0.960	0.930	0.960	0.920	0.970	2,376,000	2,265,040	0.9533	0.960	0.930	0.960	0.920	0.970	2,376,000	0.9533	-1.03%
2021-02-16	0	0.970	0.950	0.970	0.960	0.990	3,288,000	3,195,520	0.9719	0.970	0.950	0.970	0.960	0.990	3,288,000	0.9719	-1.02%
2021-02-11	0	0.980	0.960	0.980	0.940	0.980	2,352,000	2,258,160	0.9601	0.980	0.960	0.980	0.940	0.980	2,352,000	0.9601	2.08%
2021-02-10	0	0.960	0.960	0.970	0.960	0.980	2,064,000	1,990,240	0.9643	0.960	0.960	0.970	0.960	0.980	2,064,000	0.9643	-2.04%
2021-02-09	0	0.980	0.960	0.980	0.950	0.990	2,536,000	2,468,480	0.9734	0.980	0.960	0.980	0.950	0.990	2,536,000	0.9734	1.03%
2021-02-08	0	0.970	0.950	0.980	0.970	1.030	2,280,000	2,289,360	1.0041	0.970	0.950	0.980	0.970	1.030	2,280,000	1.0041	-3.00%
2021-02-05	0	1.000	0.980	1.020	0.990	1.040	2,184,000	2,209,680	1.0118	1.000	0.980	1.020	0.990	1.040	2,184,000	1.0118	-0.99%
2021-02-04	0	1.010	0.970	1.010	0.950	1.030	2,416,000	2,388,720	0.9887	1.010	0.970	1.010	0.950	1.030	2,416,000	0.9887	4.12%
2021-02-03	0	0.970	0.960	0.970	0.950	0.970	1,872,000	1,798,080	0.9605	0.970	0.960	0.970	0.950	0.970	1,872,000	0.9605	0.00%
2021-02-02	0	0.970	0.910	0.970	0.950	0.970	2,304,000	2,204,160	0.9567	0.970	0.910	0.970	0.950	0.970	2,304,000	0.9567	0.00%
2021-02-01	0	0.970	0.940	0.970	0.940	0.970	2,064,000	1,974,880	0.9568	0.970	0.940	0.970	0.940	0.970	2,064,000	0.9568	3.19%
2021-01-29	0	0.940	0.930	0.970	0.940	0.970	1,888,000	1,807,760	0.9575	0.940	0.930	0.970	0.940	0.970	1,888,000	0.9575	1.08%
2021-01-28	0	0.930	0.930	0.960	0.910	1.010	2,464,000	2,340,880	0.9500	0.930	0.930	0.960	0.910	1.010	2,464,000	0.9500	-3.12%
2021-01-27	0	0.960	0.930	0.960	0.950	1.000	2,280,000	2,202,960	0.9662	0.960	0.930	0.960	0.950	1.000	2,280,000	0.9662	-1.03%
2021-01-26	0	0.970	0.960	0.970	0.940	1.030	2,920,000	2,837,520	0.9718	0.970	0.960	0.970	0.940	1.030	2,920,000	0.9718	0.00%
2021-01-25	0	0.970	0.950	0.970	0.950	1.010	2,496,000	2,423,040	0.9708	0.970	0.950	0.970	0.950	1.010	2,496,000	0.9708	-1.02%
2021-01-22	0	0.980	0.970	0.980	0.950	1.020	2,296,000	2,289,680	0.9972	0.980	0.970	0.980	0.950	1.020	2,296,000	0.9972	-2.00%
2021-01-21	0	1.000	0.980	1.000	0.980	1.040	2,824,000	2,874,720	1.0180	1.000	0.980	1.000	0.980	1.040	2,824,000	1.0180	-1.96%
2021-01-20	0	1.020	1.000	1.020	0.980	1.050	2,752,000	2,800,480	1.0176	1.020	1.000	1.020	0.980	1.050	2,752,000	1.0176	-0.97%
2021-01-19	0	1.030	1.020	1.030	1.030	1.070	1,920,000	2,016,160	1.0501	1.030	1.020	1.030	1.030	1.070	1,920,000	1.0501	-0.96%
2021-01-18	0	1.040	1.020	1.040	0.980	1.100	3,592,000	3,694,960	1.0287	1.040	1.020	1.040	0.980	1.100	3,592,000	1.0287	8.33%
2021-01-15	0	0.960	0.950	0.960	0.940	0.970	2,632,000	2,502,640	0.9509	0.960	0.950	0.960	0.940	0.970	2,632,000	0.9509	1.05%
2021-01-14	0	0.950	0.910	0.950	0.900	0.950	4,248,000	3,952,400	0.9304	0.950	0.910	0.950	0.900	0.950	4,248,000	0.9304	5.56%
2021-01-13	0	0.900	0.900	0.910	0.900	0.910	2,104,000	1,913,360	0.9094	0.900	0.900	0.910	0.900	0.910	2,104,000	0.9094	0.00%
2021-01-12	0	0.900	0.900	0.920	0.890	0.920	2,424,000	2,198,800	0.9071	0.900	0.900	0.920	0.890	0.920	2,424,000	0.9071	-1.10%
2021-01-11	0	0.910	0.900	0.910	0.900	0.960	1,928,000	1,766,000	0.9160	0.910	0.900	0.910	0.900	0.960	1,928,000	0.9160	0.00%
2021-01-08	0	0.910	0.900	0.930	0.850	0.940	2,888,000	2,633,360	0.9118	0.910	0.900	0.930	0.850	0.940	2,888,000	0.9118	-3.19%
2021-01-07	0	0.940	0.940	0.950	0.930	0.960	1,248,000	1,181,120	0.9464	0.940	0.940	0.950	0.930	0.960	1,248,000	0.9464	1.08%
2021-01-06	0	0.930	0.910	0.930	0.890	0.960	2,544,000	2,346,960	0.9225	0.930	0.910	0.930	0.890	0.960	2,544,000	0.9225	-1.06%
2021-01-05	0	0.940	0.930	0.950	0.940	1.000	2,248,000	2,163,040	0.9622	0.940	0.930	0.950	0.940	1.000	2,248,000	0.9622	-3.09%
2021-01-04	0	0.970	0.930	0.980	0.930	0.990	1,992,000	1,936,320	0.9720	0.970	0.930	0.980	0.930	0.990	1,992,000	0.9720	1.04%
2020-12-31	0	0.960	0.950	0.980	0.960	1.010	1,600,000	1,570,400	0.9815	0.960	0.950	0.980	0.960	1.010	1,600,000	0.9815	-4.95%
2020-12-30	0	1.010	0.990	1.010	0.970	1.030	1,784,000	1,792,160	1.0046	1.010	0.990	1.010	0.970	1.030	1,784,000	1.0046	1.00%
2020-12-29	0	1.000	0.960	1.000	0.960	1.020	1,992,000	1,983,680	0.9958	1.000	0.960	1.000	0.960	1.020	1,992,000	0.9958	0.00%
2020-12-28	0	1.000	1.010	1.020	0.980	1.050	2,096,000	2,111,600	1.0074	1.000	1.010	1.020	0.980	1.050	2,096,000	1.0074	-1.96%
2020-12-24	0	1.020	1.010	1.020	0.960	1.030	2,024,000	2,048,960	1.0123	1.020	1.010	1.020	0.960	1.030	2,024,000	1.0123	2.00%
2020-12-23	0	1.000	0.970	1.010	0.990	1.040	2,048,000	2,078,400	1.0148	1.000	0.970	1.010	0.990	1.040	2,048,000	1.0148	-2.91%
2020-12-22	0	1.030	1.010	1.050	1.010	1.050	1,904,000	1,959,120	1.0289	1.030	1.010	1.050	1.010	1.050	1,904,000	1.0289	-1.90%
2020-12-21	0	1.050	1.010	1.050	1.000	1.060	1,680,000	1,721,440	1.0247	1.050	1.010	1.050	1.000	1.060	1,680,000	1.0247	2.94%
2020-12-18	0	1.020	1.000	1.010	1.000	1.040	1,864,000	1,894,240	1.0162	1.020	1.000	1.010	1.000	1.040	1,864,000	1.0162	0.00%
2020-12-17	0	1.020	0.990	1.010	0.970	1.030	1,640,000	1,664,720	1.0151	1.020	0.990	1.010	0.970	1.030	1,640,000	1.0151	0.00%
2020-12-16	0	1.020	1.000	1.020	0.990	1.050	2,072,000	2,102,000	1.0145	1.020	1.000	1.020	0.990	1.050	2,072,000	1.0145	-2.86%
2020-12-15	0	1.050	1.000	1.050	1.000	1.090	2,568,000	2,708,560	1.0547	1.050	1.000	1.050	1.000	1.090	2,568,000	1.0547	-0.94%
2020-12-14	0	1.060	1.050	1.060	1.060	1.090	2,160,000	2,311,280	1.0700	1.060	1.050	1.060	1.060	1.090	2,160,000	1.0700	0.00%
2020-12-11	0	1.060	1.040	1.060	1.020	1.090	2,600,000	2,748,720	1.0572	1.060	1.040	1.060	1.020	1.090	2,600,000	1.0572	2.91%
2020-12-10	0	1.030	1.020	1.030	0.960	1.130	3,248,000	3,389,600	1.0436	1.030	1.020	1.030	0.960	1.130	3,248,000	1.0436	17.05%
2020-12-09	0	0.880	0.860	0.880	0.860	0.910	2,328,000	2,036,800	0.8749	0.880	0.860	0.880	0.860	0.910	2,328,000	0.8749	-2.22%
2020-12-08	0	0.900	0.890	0.900	0.880	0.940	3,088,000	2,825,440	0.9150	0.900	0.890	0.900	0.880	0.940	3,088,000	0.9150	-2.17%
2020-12-07	0	0.920	0.910	0.920	0.890	0.950	2,184,000	2,025,120	0.9273	0.920	0.910	0.920	0.890	0.950	2,184,000	0.9273	-1.08%
2020-12-04	0	0.930	0.940	1.000	0.900	0.970	2,704,000	2,530,400	0.9358	0.930	0.940	1.000	0.900	0.970	2,704,000	0.9358	-1.06%
2020-12-03	0	0.940	0.880	0.940	0.880	0.950	3,600,000	3,362,400	0.9340	0.940	0.880	0.940	0.880	0.950	3,600,000	0.9340	-1.05%
2020-12-02	0	0.950	0.940	0.950	0.950	0.980	2,472,000	2,348,800	0.9502	0.950	0.940	0.950	0.950	0.980	2,472,000	0.9502	-2.06%
2020-12-01	0	0.970	0.950	0.970	0.960	0.990	2,184,000	2,121,760	0.9715	0.970	0.950	0.970	0.960	0.990	2,184,000	0.9715	-1.02%
2020-11-30	0	0.980	0.980	1.000	0.980	1.010	2,288,000	2,273,680	0.9937	0.980	0.980	1.000	0.980	1.010	2,288,000	0.9937	-2.00%
2020-11-27	0	1.000	1.000	1.020	1.000	1.080	1,712,000	1,784,160	1.0421	1.000	1.000	1.020	1.000	1.080	1,712,000	1.0421	-6.54%
2020-11-26	0	1.070	1.030	1.090	1.030	1.110	2,392,000	2,563,440	1.0717	1.070	1.030	1.090	1.030	1.110	2,392,000	1.0717	-1.83%
2020-11-25	0	1.090	1.050	1.100	1.050	1.130	1,880,000	2,089,840	1.1116	1.090	1.050	1.100	1.050	1.130	1,880,000	1.1116	0.00%
2020-11-24	0	1.090	1.060	1.090	1.080	1.130	1,560,000	1,733,520	1.1112	1.090	1.060	1.090	1.080	1.130	1,560,000	1.1112	-1.80%
2020-11-23	0	1.110	1.100	1.110	1.100	1.160	2,032,000	2,275,600	1.1199	1.110	1.100	1.110	1.100	1.160	2,032,000	1.1199	-0.89%
2020-11-20	0	1.120	1.100	1.120	1.100	1.170	2,040,000	2,309,520	1.1321	1.120	1.100	1.120	1.100	1.170	2,040,000	1.1321	-0.88%
2020-11-19	0	1.130	1.120	1.140	1.120	1.150	2,144,000	2,432,880	1.1347	1.130	1.120	1.140	1.120	1.150	2,144,000	1.1347	-0.88%
2020-11-18	0	1.140	1.120	1.140	1.090	1.150	2,864,000	3,223,760	1.1256	1.140	1.120	1.140	1.090	1.150	2,864,000	1.1256	5.56%
2020-11-17	0	1.080	1.070	1.090	1.070	1.130	1,656,000	1,811,680	1.0940	1.080	1.070	1.090	1.070	1.130	1,656,000	1.0940	-0.92%
2020-11-16	0	1.090	1.080	1.100	1.080	1.110	1,520,000	1,661,280	1.0929	1.090	1.080	1.100	1.080	1.110	1,520,000	1.0929	0.93%
2020-11-13	0	1.080	1.070	1.090	1.010	1.150	1,960,000	2,129,120	1.0863	1.080	1.070	1.090	1.010	1.150	1,960,000	1.0863	0.00%
2020-11-12	0	1.080	1.070	1.090	1.060	1.100	1,784,000	1,931,520	1.0827	1.080	1.070	1.090	1.060	1.100	1,784,000	1.0827	0.93%
2020-11-11	0	1.070	1.050	1.070	0.940	1.130	2,856,000	3,006,720	1.0528	1.070	1.050	1.070	0.940	1.130	2,856,000	1.0528	-0.93%
2020-11-10	0	1.080	1.070	1.080	1.080	1.160	1,392,000	1,551,760	1.1148	1.080	1.070	1.080	1.080	1.160	1,392,000	1.1148	-2.70%
2020-11-09	0	1.110	1.100	1.120	1.010	1.150	2,992,000	3,283,760	1.0975	1.110	1.100	1.120	1.010	1.150	2,992,000	1.0975	0.00%
2020-11-06	0	1.110	1.100	1.130	1.110	1.130	2,112,000	2,354,240	1.1147	1.110	1.100	1.130	1.110	1.130	2,112,000	1.1147	0.91%
2020-11-05	0	1.100	1.080	1.120	1.080	1.120	1,488,000	1,648,080	1.1076	1.100	1.080	1.120	1.080	1.120	1,488,000	1.1076	0.00%
2020-11-04	0	1.100	1.090	1.110	1.090	1.130	1,824,000	2,015,360	1.1049	1.100	1.090	1.110	1.090	1.130	1,824,000	1.1049	-1.79%
2020-11-03	0	1.120	1.100	1.120	1.100	1.130	1,472,000	1,628,560	1.1064	1.120	1.100	1.120	1.100	1.130	1,472,000	1.1064	2.75%
2020-11-02	0	1.090	1.080	1.090	1.090	1.110	1,640,000	1,797,680	1.0961	1.090	1.080	1.090	1.090	1.110	1,640,000	1.0961	0.00%
2020-10-30	0	1.090	1.070	1.100	1.090	1.130	1,960,000	2,183,200	1.1139	1.090	1.070	1.100	1.090	1.130	1,960,000	1.1139	-1.80%
2020-10-29	0	1.110	1.110	1.120	1.100	1.150	1,824,000	2,041,120	1.1190	1.110	1.110	1.120	1.100	1.150	1,824,000	1.1190	-3.48%
2020-10-28	0	1.150	1.130	1.160	1.110	1.170	1,856,000	2,112,480	1.1382	1.150	1.130	1.160	1.110	1.170	1,856,000	1.1382	1.77%
2020-10-27	0	1.130	1.120	1.140	1.120	1.140	1,888,000	2,144,240	1.1357	1.130	1.120	1.140	1.120	1.140	1,888,000	1.1357	-1.74%
2020-10-23	0	1.150	1.140	1.160	1.140	1.150	1,688,000	1,939,520	1.1490	1.150	1.140	1.160	1.140	1.150	1,688,000	1.1490	0.00%
2020-10-22	0	1.150	1.130	1.150	1.130	1.150	1,840,000	2,111,680	1.1477	1.150	1.130	1.150	1.130	1.150	1,840,000	1.1477	0.00%
2020-10-21	0	1.150	1.140	1.160	1.140	1.150	1,480,000	1,700,560	1.1490	1.150	1.140	1.160	1.140	1.150	1,480,000	1.1490	0.00%
2020-10-20	0	1.150	1.140	1.160	1.140	1.150	1,904,000	2,187,840	1.1491	1.150	1.140	1.160	1.140	1.150	1,904,000	1.1491	0.88%
2020-10-19	0	1.140	1.140	1.160	1.130	1.160	1,416,000	1,628,880	1.1503	1.140	1.140	1.160	1.130	1.160	1,416,000	1.1503	1.79%
2020-10-16	0	1.120	1.120	1.150	1.120	1.170	1,968,000	2,250,400	1.1435	1.120	1.120	1.150	1.120	1.170	1,968,000	1.1435	-0.88%
2020-10-15	0	1.130	1.110	1.140	1.110	1.180	1,792,000	2,070,640	1.1555	1.130	1.110	1.140	1.110	1.180	1,792,000	1.1555	-3.42%
2020-10-14	0	1.170	1.160	1.180	1.160	1.170	1,840,000	2,152,160	1.1697	1.170	1.160	1.180	1.160	1.170	1,840,000	1.1697	0.00%
2020-10-12	0	1.170	1.150	1.180	1.160	1.180	1,680,000	1,970,400	1.1729	1.170	1.150	1.180	1.160	1.180	1,680,000	1.1729	0.00%
2020-10-09	0	1.170	1.150	1.180	1.160	1.180	1,784,000	2,097,520	1.1757	1.170	1.150	1.180	1.160	1.180	1,784,000	1.1757	0.00%
2020-10-08	0	1.170	1.170	1.180	1.170	1.180	1,760,000	2,070,000	1.1761	1.170	1.170	1.180	1.170	1.180	1,760,000	1.1761	-1.68%
2020-10-07	0	1.190	1.150	1.190	1.140	1.200	2,032,000	2,387,040	1.1747	1.190	1.150	1.190	1.140	1.200	2,032,000	1.1747	2.59%
2020-10-06	0	1.160	1.130	1.190	1.140	1.160	1,280,000	1,481,760	1.1576	1.160	1.130	1.190	1.140	1.160	1,280,000	1.1576	0.00%
2020-10-05	0	1.160	1.160	1.170	1.150	1.180	1,968,000	2,300,080	1.1687	1.160	1.160	1.170	1.150	1.180	1,968,000	1.1687	-1.69%
2020-09-30	0	1.180	1.150	1.180	1.160	1.200	1,784,000	2,093,440	1.1735	1.180	1.150	1.180	1.160	1.200	1,784,000	1.1735	0.00%
2020-09-29	0	1.180	1.160	1.200	1.160	1.210	1,456,000	1,727,200	1.1863	1.180	1.160	1.200	1.160	1.210	1,456,000	1.1863	-0.84%
2020-09-28	0	1.190	1.170	1.200	1.140	1.210	2,384,000	2,821,840	1.1837	1.190	1.170	1.200	1.140	1.210	2,384,000	1.1837	5.31%
2020-09-25	0	1.130	1.130	1.160	1.130	1.220	1,744,000	2,050,000	1.1755	1.130	1.130	1.160	1.130	1.220	1,744,000	1.1755	-4.24%
2020-09-24	0	1.180	1.140	1.190	1.140	1.240	1,768,000	2,101,680	1.1887	1.180	1.140	1.190	1.140	1.240	1,768,000	1.1887	-0.84%
2020-09-23	0	1.190	1.190	1.200	1.170	1.260	1,264,000	1,519,760	1.2023	1.190	1.190	1.200	1.170	1.260	1,264,000	1.2023	-4.03%
2020-09-22	0	1.240	1.240	1.260	1.150	1.270	2,072,000	2,508,080	1.2105	1.240	1.240	1.260	1.150	1.270	2,072,000	1.2105	4.20%
2020-09-21	0	1.190	1.170	1.190	1.150	1.190	1,792,000	2,085,840	1.1640	1.190	1.170	1.190	1.150	1.190	1,792,000	1.1640	1.71%
2020-09-18	0	1.170	1.100	1.160	1.110	1.170	2,144,000	2,466,560	1.1504	1.170	1.100	1.160	1.110	1.170	2,144,000	1.1504	2.63%
2020-09-17	0	1.140	1.110	1.150	1.110	1.150	992,000	1,131,760	1.1409	1.140	1.110	1.150	1.110	1.150	992,000	1.1409	0.00%
2020-09-16	0	1.140	1.110	1.140	1.130	1.150	1,088,000	1,241,280	1.1409	1.140	1.110	1.140	1.130	1.150	1,088,000	1.1409	-0.87%
2020-09-15	0	1.150	1.110	1.170	1.130	1.160	1,216,000	1,394,080	1.1464	1.150	1.110	1.170	1.130	1.160	1,216,000	1.1464	0.00%
2020-09-14	0	1.150	1.110	1.150	1.130	1.170	936,000	1,080,960	1.1549	1.150	1.110	1.150	1.130	1.170	936,000	1.1549	0.00%
2020-09-11	0	1.150	1.110	1.160	1.100	1.180	2,144,000	2,395,360	1.1172	1.150	1.110	1.160	1.100	1.180	2,144,000	1.1172	4.55%
2020-09-10	0	1.100	1.090	1.110	1.100	1.120	328,000	361,440	1.1020	1.100	1.090	1.110	1.100	1.120	328,000	1.1020	-0.90%
2020-09-09	0	1.110	1.110	1.150	1.100	1.110	128,000	142,000	1.1094	1.110	1.110	1.150	1.100	1.110	128,000	1.1094	0.91%
2020-09-08	0	1.100	1.100	1.110	1.100	1.110	136,000	150,000	1.1029	1.100	1.100	1.110	1.100	1.110	136,000	1.1029	-0.90%
2020-09-07	0	1.110	1.100	1.150	1.100	1.170	800,000	899,920	1.1249	1.110	1.100	1.150	1.100	1.170	800,000	1.1249	-0.89%
2020-09-04	0	1.120	1.110	1.130	1.100	1.140	2,072,000	2,330,640	1.1248	1.120	1.110	1.130	1.100	1.140	2,072,000	1.1248	0.00%
2020-09-03	0	1.120	1.110	1.160	1.100	1.170	2,496,000	2,817,040	1.1286	1.120	1.110	1.160	1.100	1.170	2,496,000	1.1286	-1.75%
2020-09-02	0	1.140	1.120	1.150	1.140	1.180	1,992,000	2,304,960	1.1571	1.140	1.120	1.150	1.140	1.180	1,992,000	1.1571	-0.87%
2020-09-01	0	1.150	1.120	1.160	1.130	1.170	1,984,000	2,293,440	1.1560	1.150	1.120	1.160	1.130	1.170	1,984,000	1.1560	0.00%
2020-08-31	0	1.150	1.130	1.150	1.100	1.170	5,272,000	6,042,560	1.1462	1.150	1.130	1.150	1.100	1.170	5,272,000	1.1462	0.88%
2020-08-28	0	1.140	1.120	1.150	1.110	1.140	2,376,000	2,688,000	1.1313	1.140	1.120	1.150	1.110	1.140	2,376,000	1.1313	1.79%
2020-08-27	0	1.120	1.120	1.170	1.120	1.160	2,200,000	2,502,080	1.1373	1.120	1.120	1.170	1.120	1.160	2,200,000	1.1373	-1.75%
2020-08-26	0	1.140	1.130	1.150	1.100	1.180	4,056,000	4,601,120	1.1344	1.140	1.130	1.150	1.100	1.180	4,056,000	1.1344	-0.87%
2020-08-25	0	1.150	1.140	1.170	1.110	1.200	3,032,000	3,504,800	1.1559	1.150	1.140	1.170	1.110	1.200	3,032,000	1.1559	-6.50%
2020-08-24	0	1.230	1.210	1.240	1.210	1.280	2,096,000	2,598,960	1.2400	1.230	1.210	1.240	1.210	1.280	2,096,000	1.2400	-3.91%
2020-08-21	0	1.280	1.270	1.290	1.280	1.300	1,736,000	2,239,120	1.2898	1.280	1.270	1.290	1.280	1.300	1,736,000	1.2898	-0.78%
2020-08-20	0	1.290	1.280	1.300	1.270	1.360	1,800,000	2,349,680	1.3054	1.290	1.280	1.300	1.270	1.360	1,800,000	1.3054	-3.01%
2020-08-19	0	1.330	1.290	1.350	1.290	1.400	1,944,000	2,579,120	1.3267	1.330	1.290	1.350	1.290	1.400	1,944,000	1.3267	0.76%
2020-08-18	0	1.320	1.320	1.340	1.260	1.370	1,952,000	2,604,080	1.3341	1.320	1.320	1.340	1.260	1.370	1,952,000	1.3341	3.13%
2020-08-17	0	1.280	1.250	1.300	1.150	1.340	2,072,000	2,651,680	1.2798	1.280	1.250	1.300	1.150	1.340	2,072,000	1.2798	0.00%
2020-08-14	0	1.280	1.280	1.290	1.200	1.390	1,768,000	2,250,560	1.2729	1.280	1.280	1.290	1.200	1.390	1,768,000	1.2729	0.00%
2020-08-13	0	1.280	1.280	1.300	1.140	1.310	2,512,000	3,026,000	1.2046	1.280	1.280	1.300	1.140	1.310	2,512,000	1.2046	13.27%
2020-08-12	0	1.130	1.130	1.160	1.130	1.190	1,832,000	2,099,920	1.1462	1.130	1.130	1.160	1.130	1.190	1,832,000	1.1462	-3.42%
2020-08-11	0	1.170	1.160	1.180	1.160	1.190	1,840,000	2,164,320	1.1763	1.170	1.160	1.180	1.160	1.190	1,840,000	1.1763	0.86%
2020-08-10	0	1.160	1.160	1.200	1.160	1.240	1,888,000	2,240,880	1.1869	1.160	1.160	1.200	1.160	1.240	1,888,000	1.1869	-1.69%
2020-08-07	0	1.180	1.160	1.200	1.160	1.220	3,088,000	3,677,440	1.1909	1.180	1.160	1.200	1.160	1.220	3,088,000	1.1909	-1.67%
2020-08-06	0	1.200	1.190	1.220	1.160	1.220	3,896,000	4,650,080	1.1936	1.200	1.190	1.220	1.160	1.220	3,896,000	1.1936	0.84%
2020-08-05	0	1.190	1.170	1.180	1.140	1.210	4,392,000	5,166,800	1.1764	1.190	1.170	1.180	1.140	1.210	4,392,000	1.1764	3.48%
2020-08-04	0	1.150	1.120	1.160	1.110	1.160	1,896,000	2,170,720	1.1449	1.150	1.120	1.160	1.110	1.160	1,896,000	1.1449	2.68%
2020-08-03	0	1.120	1.120	1.160	1.100	1.160	2,008,000	2,256,720	1.1239	1.120	1.120	1.160	1.100	1.160	2,008,000	1.1239	0.00%
2020-07-31	0	1.120	1.110	1.130	1.110	1.130	1,872,000	2,098,800	1.1212	1.120	1.110	1.130	1.110	1.130	1,872,000	1.1212	-0.88%
2020-07-30	0	1.130	1.120	1.150	1.120	1.180	1,984,000	2,255,120	1.1367	1.130	1.120	1.150	1.120	1.180	1,984,000	1.1367	-0.88%
2020-07-29	0	1.140	1.120	1.140	1.110	1.150	1,872,000	2,110,800	1.1276	1.140	1.120	1.140	1.110	1.150	1,872,000	1.1276	-0.87%
2020-07-28	0	1.150	1.140	1.160	1.140	1.210	1,872,000	2,168,000	1.1581	1.150	1.140	1.160	1.140	1.210	1,872,000	1.1581	-1.71%
2020-07-27	0	1.170	1.130	1.170	1.130	1.210	2,184,000	2,540,960	1.1634	1.170	1.130	1.170	1.130	1.210	2,184,000	1.1634	-3.31%
2020-07-24	0	1.210	1.180	1.200	1.180	1.250	1,856,000	2,232,160	1.2027	1.210	1.180	1.200	1.180	1.250	1,856,000	1.2027	0.00%
2020-07-23	0	1.210	1.180	1.220	1.180	1.230	1,736,000	2,093,680	1.2060	1.210	1.180	1.220	1.180	1.230	1,736,000	1.2060	0.83%
2020-07-22	0	1.200	1.210	1.220	1.150	1.220	2,096,000	2,458,480	1.1729	1.200	1.210	1.220	1.150	1.220	2,096,000	1.1729	2.56%
2020-07-21	0	1.170	1.140	1.170	1.140	1.170	1,992,000	2,304,080	1.1567	1.170	1.140	1.170	1.140	1.170	1,992,000	1.1567	0.86%
2020-07-20	0	1.160	1.150	1.160	1.150	1.180	1,880,000	2,190,320	1.1651	1.160	1.150	1.160	1.150	1.180	1,880,000	1.1651	-0.85%
2020-07-17	0	1.170	1.160	1.180	1.160	1.190	1,776,000	2,082,400	1.1725	1.170	1.160	1.180	1.160	1.190	1,776,000	1.1725	1.74%
2020-07-16	0	1.150	1.150	1.170	1.150	1.190	1,936,000	2,275,040	1.1751	1.150	1.150	1.170	1.150	1.190	1,936,000	1.1751	-1.71%
2020-07-15	0	1.170	1.150	1.180	1.150	1.180	1,760,000	2,057,360	1.1690	1.170	1.150	1.180	1.150	1.180	1,760,000	1.1690	0.86%
2020-07-14	0	1.160	1.140	1.170	1.140	1.210	1,944,000	2,252,400	1.1586	1.160	1.140	1.170	1.140	1.210	1,944,000	1.1586	-0.85%
2020-07-13	0	1.170	1.160	1.180	1.170	1.230	1,752,000	2,080,960	1.1878	1.170	1.160	1.180	1.170	1.230	1,752,000	1.1878	-1.68%
2020-07-10	0	1.190	1.160	1.200	1.160	1.210	1,728,000	2,059,600	1.1919	1.190	1.160	1.200	1.160	1.210	1,728,000	1.1919	-1.65%
2020-07-09	0	1.210	1.170	1.220	1.170	1.260	1,912,000	2,305,520	1.2058	1.210	1.170	1.220	1.170	1.260	1,912,000	1.2058	2.54%
2020-07-08	0	1.180	1.160	1.190	1.170	1.190	1,984,000	2,341,920	1.1804	1.180	1.160	1.190	1.170	1.190	1,984,000	1.1804	0.85%
2020-07-07	0	1.170	1.160	1.190	1.170	1.220	1,888,000	2,234,320	1.1834	1.170	1.160	1.190	1.170	1.220	1,888,000	1.1834	-3.31%
2020-07-06	0	1.210	1.170	1.220	1.180	1.230	1,976,000	2,373,760	1.2013	1.210	1.170	1.220	1.180	1.230	1,976,000	1.2013	0.83%
2020-07-03	0	1.200	1.160	1.200	1.180	1.220	1,952,000	2,336,880	1.1972	1.200	1.160	1.200	1.180	1.220	1,952,000	1.1972	0.00%
2020-07-02	0	1.200	1.200	1.220	1.180	1.240	3,464,000	4,179,120	1.2064	1.200	1.200	1.220	1.180	1.240	3,464,000	1.2064	0.00%
2020-06-30	0	1.200	1.160	1.220	1.200	1.250	1,776,000	2,162,080	1.2174	1.200	1.160	1.220	1.200	1.250	1,776,000	1.2174	3.45%
2020-06-29	0	1.160	1.150	1.170	1.150	1.180	1,768,000	2,054,320	1.1619	1.160	1.150	1.170	1.150	1.180	1,768,000	1.1619	3.57%
2020-06-26	0	1.120	1.100	1.160	1.110	1.240	2,312,000	2,690,160	1.1636	1.120	1.100	1.160	1.110	1.240	2,312,000	1.1636	-5.88%
2020-06-24	0	1.190	1.170	1.200	1.180	1.230	1,776,000	2,132,400	1.2007	1.190	1.170	1.200	1.180	1.230	1,776,000	1.2007	-0.83%
2020-06-23	0	1.200	1.190	1.210	1.200	1.260	1,760,000	2,146,480	1.2196	1.200	1.190	1.210	1.200	1.260	1,760,000	1.2196	-4.76%
2020-06-22	0	1.260	1.240	1.270	1.240	1.270	1,680,000	2,113,360	1.2580	1.260	1.240	1.270	1.240	1.270	1,680,000	1.2580	0.00%
2020-06-19	0	1.260	1.250	1.270	1.250	1.290	1,752,000	2,223,760	1.2693	1.260	1.250	1.270	1.250	1.290	1,752,000	1.2693	-1.56%
2020-06-18	0	1.280	1.260	1.300	1.250	1.300	1,632,000	2,076,480	1.2724	1.280	1.260	1.300	1.250	1.300	1,632,000	1.2724	0.00%
2020-06-17	0	1.280	1.230	1.310	1.250	1.330	2,808,000	3,641,280	1.2968	1.280	1.230	1.310	1.250	1.330	2,808,000	1.2968	-2.29%
2020-06-16	0	1.310	1.220	1.310	1.200	1.320	3,960,000	5,046,880	1.2745	1.310	1.220	1.310	1.200	1.320	3,960,000	1.2745	10.08%
2020-06-15	0	1.190	1.170	1.200	1.180	1.220	1,856,000	2,231,920	1.2025	1.190	1.170	1.200	1.180	1.220	1,856,000	1.2025	-0.83%
2020-06-12	0	1.200	1.200	1.230	1.200	1.230	1,824,000	2,211,760	1.2126	1.200	1.200	1.230	1.200	1.230	1,824,000	1.2126	-0.83%
2020-06-11	0	1.210	1.200	1.230	1.200	1.240	1,792,000	2,181,160	1.2172	1.210	1.200	1.230	1.200	1.240	1,792,000	1.2172	-2.42%
2020-06-10	0	1.240	1.210	1.240	1.210	1.260	3,688,000	4,552,240	1.2343	1.240	1.210	1.240	1.210	1.260	3,688,000	1.2343	-1.59%
2020-06-09	0	1.260	1.260	1.280	1.250	1.290	2,504,000	3,181,760	1.2707	1.260	1.260	1.280	1.250	1.290	2,504,000	1.2707	-1.56%
2020-06-08	0	1.280	1.270	1.290	1.280	1.320	1,744,000	2,252,960	1.2918	1.280	1.270	1.290	1.280	1.320	1,744,000	1.2918	-4.48%
2020-06-05	0	1.340	1.320	1.350	1.300	1.340	3,056,000	4,070,960	1.3321	1.340	1.320	1.350	1.300	1.340	3,056,000	1.3321	-0.74%
2020-06-04	0	1.350	1.340	1.360	1.320	1.390	1,664,000	2,255,680	1.3556	1.350	1.340	1.360	1.320	1.390	1,664,000	1.3556	-1.46%
2020-06-03	0	1.370	1.360	1.380	1.350	1.380	2,232,000	3,052,240	1.3675	1.370	1.360	1.380	1.350	1.380	2,232,000	1.3675	0.74%
2020-06-02	0	1.360	1.340	1.370	1.340	1.380	2,576,000	3,495,360	1.3569	1.360	1.340	1.370	1.340	1.380	2,576,000	1.3569	1.49%
2020-06-01	0	1.340	1.320	1.350	1.320	1.370	1,840,000	2,471,840	1.3434	1.340	1.320	1.350	1.320	1.370	1,840,000	1.3434	3.08%
2020-05-29	0	1.300	1.310	1.330	1.300	1.330	3,816,000	5,021,440	1.3159	1.300	1.310	1.330	1.300	1.330	3,816,000	1.3159	-1.52%
2020-05-28	0	1.320	1.310	1.350	1.300	1.360	2,384,000	3,144,400	1.3190	1.320	1.310	1.350	1.300	1.360	2,384,000	1.3190	-1.49%
2020-05-27	0	1.340	1.320	1.350	1.330	1.380	2,360,000	3,200,560	1.3562	1.340	1.320	1.350	1.330	1.380	2,360,000	1.3562	-1.47%
2020-05-26	0	1.360	1.340	1.370	1.350	1.370	2,264,000	3,077,280	1.3592	1.360	1.340	1.370	1.350	1.370	2,264,000	1.3592	1.49%
2020-05-25	0	1.340	1.330	1.360	1.340	1.370	2,408,000	3,260,560	1.3541	1.340	1.330	1.360	1.340	1.370	2,408,000	1.3541	-1.47%
2020-05-22	0	1.360	1.350	1.380	1.360	1.420	2,552,000	3,533,440	1.3846	1.360	1.350	1.380	1.360	1.420	2,552,000	1.3846	-4.23%
2020-05-21	0	1.420	1.400	1.420	1.400	1.440	2,320,000	3,296,960	1.4211	1.420	1.400	1.420	1.400	1.440	2,320,000	1.4211	0.00%
2020-05-20	0	1.420	1.410	1.420	1.400	1.450	2,176,000	3,088,960	1.4196	1.420	1.410	1.420	1.400	1.450	2,176,000	1.4196	0.71%
2020-05-19	0	1.410	1.410	1.430	1.400	1.460	2,440,000	3,479,200	1.4259	1.410	1.410	1.430	1.400	1.460	2,440,000	1.4259	0.71%
2020-05-18	0	1.400	1.380	1.410	1.390	1.410	2,272,000	3,189,520	1.4038	1.400	1.380	1.410	1.390	1.410	2,272,000	1.4038	0.72%
2020-05-15	0	1.390	1.390	1.410	1.390	1.410	2,528,000	3,542,560	1.4013	1.390	1.390	1.410	1.390	1.410	2,528,000	1.4013	0.00%
2020-05-14	0	1.390	1.390	1.410	1.390	1.420	2,328,000	3,274,480	1.4066	1.390	1.390	1.410	1.390	1.420	2,328,000	1.4066	0.00%
2020-05-13	0	1.390	1.380	1.410	1.390	1.430	2,256,000	3,176,880	1.4082	1.390	1.380	1.410	1.390	1.430	2,256,000	1.4082	0.00%
2020-05-12	0	1.390	1.390	1.410	1.390	1.420	2,240,000	3,141,920	1.4026	1.390	1.390	1.410	1.390	1.420	2,240,000	1.4026	-0.71%
2020-05-11	0	1.400	1.400	1.410	1.390	1.440	2,240,000	3,165,680	1.4133	1.400	1.400	1.410	1.390	1.440	2,240,000	1.4133	0.00%
2020-05-08	0	1.400	1.390	1.400	1.380	1.450	2,304,000	3,234,320	1.4038	1.400	1.390	1.400	1.380	1.450	2,304,000	1.4038	0.72%
2020-05-07	0	1.390	1.390	1.410	1.390	1.450	2,240,000	3,184,400	1.4216	1.390	1.390	1.410	1.390	1.450	2,240,000	1.4216	-2.11%
2020-05-06	0	1.420	1.400	1.430	1.380	1.460	2,216,000	3,144,880	1.4192	1.420	1.400	1.430	1.380	1.460	2,216,000	1.4192	4.41%
2020-05-05	0	1.360	1.360	1.380	1.360	1.400	2,328,000	3,202,320	1.3756	1.360	1.360	1.380	1.360	1.400	2,328,000	1.3756	0.74%
2020-05-04	0	1.350	1.350	1.380	1.350	1.380	2,264,000	3,086,160	1.3631	1.350	1.350	1.380	1.350	1.380	2,264,000	1.3631	-2.17%
2020-04-29	0	1.380	1.350	1.380	1.360	1.400	2,328,000	3,196,080	1.3729	1.380	1.350	1.380	1.360	1.400	2,328,000	1.3729	0.73%
2020-04-28	0	1.370	1.370	1.400	1.370	1.410	2,440,000	3,386,000	1.3877	1.370	1.370	1.400	1.370	1.410	2,440,000	1.3877	-1.44%
2020-04-27	0	1.390	1.370	1.390	1.360	1.400	2,264,000	3,144,880	1.3891	1.390	1.370	1.390	1.360	1.400	2,264,000	1.3891	0.72%
2020-04-24	0	1.380	1.370	1.380	1.360	1.390	2,608,000	3,588,240	1.3759	1.380	1.370	1.380	1.360	1.390	2,608,000	1.3759	2.99%
2020-04-23	0	1.340	1.330	1.390	1.340	1.400	2,512,000	3,428,160	1.3647	1.340	1.330	1.390	1.340	1.400	2,512,000	1.3647	-4.29%
2020-04-22	0	1.400	1.360	1.400	1.340	1.400	3,032,000	4,127,360	1.3613	1.400	1.360	1.400	1.340	1.400	3,032,000	1.3613	2.19%
2020-04-21	0	1.370	1.360	1.380	1.360	1.420	2,488,000	3,471,280	1.3952	1.370	1.360	1.380	1.360	1.420	2,488,000	1.3952	-2.84%
2020-04-20	0	1.410	1.410	1.430	1.400	1.430	2,192,000	3,109,040	1.4184	1.410	1.410	1.430	1.400	1.430	2,192,000	1.4184	0.00%
2020-04-17	0	1.410	1.390	1.410	1.410	1.430	2,448,000	3,470,320	1.4176	1.410	1.390	1.410	1.410	1.430	2,448,000	1.4176	2.17%
2020-04-16	0	1.380	1.380	1.410	1.380	1.430	2,488,000	3,475,600	1.3969	1.380	1.380	1.410	1.380	1.430	2,488,000	1.3969	-3.50%
2020-04-15	0	1.430	1.400	1.440	1.410	1.440	2,208,000	3,147,040	1.4253	1.430	1.400	1.440	1.410	1.440	2,208,000	1.4253	1.42%
2020-04-14	0	1.410	1.400	1.410	1.380	1.410	2,248,000	3,133,680	1.3940	1.410	1.400	1.410	1.380	1.410	2,248,000	1.3940	2.17%
2020-04-09	0	1.380	1.380	1.400	1.370	1.390	2,512,000	3,474,000	1.3830	1.380	1.380	1.400	1.370	1.390	2,512,000	1.3830	0.73%
2020-04-08	0	1.370	1.370	1.380	1.370	1.410	2,424,000	3,376,720	1.3930	1.370	1.370	1.380	1.370	1.410	2,424,000	1.3930	-2.84%
2020-04-07	0	1.410	1.400	1.410	1.400	1.430	2,224,000	3,141,920	1.4127	1.410	1.400	1.410	1.400	1.430	2,224,000	1.4127	0.71%
2020-04-06	0	1.400	1.400	1.410	1.400	1.440	2,424,000	3,417,920	1.4100	1.400	1.400	1.410	1.400	1.440	2,424,000	1.4100	-0.71%
2020-04-03	0	1.410	1.400	1.410	1.410	1.440	3,128,000	4,459,840	1.4258	1.410	1.400	1.410	1.410	1.440	3,128,000	1.4258	-2.08%
2020-04-02	0	1.440	1.420	1.440	1.420	1.460	2,176,000	3,124,880	1.4361	1.440	1.420	1.440	1.420	1.460	2,176,000	1.4361	0.00%
2020-04-01	0	1.440	1.420	1.440	1.440	1.490	2,320,000	3,398,400	1.4648	1.440	1.420	1.440	1.440	1.490	2,320,000	1.4648	-2.70%
2020-03-31	0	1.480	1.450	1.480	1.400	1.520	2,328,000	3,417,600	1.4680	1.480	1.450	1.480	1.400	1.520	2,328,000	1.4680	2.78%
2020-03-30	0	1.440	1.420	1.450	1.430	1.460	2,128,000	3,072,880	1.4440	1.440	1.420	1.450	1.430	1.460	2,128,000	1.4440	-0.69%
2020-03-27	0	1.450	1.430	1.440	1.380	1.480	2,128,000	3,057,440	1.4368	1.450	1.430	1.440	1.380	1.480	2,128,000	1.4368	-0.68%
2020-03-26	0	1.460	1.460	1.480	1.440	1.500	2,120,000	3,114,400	1.4691	1.460	1.460	1.480	1.440	1.500	2,120,000	1.4691	0.69%
2020-03-25	0	1.450	1.440	1.460	1.430	1.480	2,152,000	3,113,760	1.4469	1.450	1.440	1.460	1.430	1.480	2,152,000	1.4469	3.57%
2020-03-24	0	1.400	1.400	1.430	1.390	1.450	2,344,000	3,323,920	1.4181	1.400	1.400	1.430	1.390	1.450	2,344,000	1.4181	1.45%
2020-03-23	0	1.380	1.370	1.390	1.350	1.400	2,504,000	3,431,520	1.3704	1.380	1.370	1.390	1.350	1.400	2,504,000	1.3704	0.73%
2020-03-20	0	1.370	1.370	1.400	1.360	1.400	2,240,000	3,092,160	1.3804	1.370	1.370	1.400	1.360	1.400	2,240,000	1.3804	0.74%
2020-03-19	0	1.360	1.330	1.370	1.300	1.380	2,520,000	3,334,680	1.3233	1.360	1.330	1.370	1.300	1.380	2,520,000	1.3233	1.49%
2020-03-18	0	1.340	1.320	1.340	1.320	1.450	2,336,000	3,232,000	1.3836	1.340	1.320	1.340	1.320	1.450	2,336,000	1.3836	-1.47%
2020-03-17	0	1.360	1.350	1.370	1.350	1.420	2,232,000	3,077,680	1.3789	1.360	1.350	1.370	1.350	1.420	2,232,000	1.3789	-2.86%
2020-03-16	0	1.400	1.350	1.400	1.310	1.480	2,320,000	3,213,120	1.3850	1.400	1.350	1.400	1.310	1.480	2,320,000	1.3850	6.87%
2020-03-13	0	1.310	1.300	1.330	1.300	1.370	2,464,000	3,241,200	1.3154	1.310	1.300	1.330	1.300	1.370	2,464,000	1.3154	-6.43%
2020-03-12	0	1.400	1.400	1.410	1.400	1.500	2,176,000	3,096,400	1.4230	1.400	1.400	1.410	1.400	1.500	2,176,000	1.4230	-6.67%
2020-03-11	0	1.500	1.470	1.520	1.480	1.550	2,624,000	3,996,800	1.5232	1.500	1.470	1.520	1.480	1.550	2,624,000	1.5232	0.67%
2020-03-10	0	1.490	1.490	1.570	1.440	1.590	2,064,000	3,128,240	1.5156	1.490	1.490	1.570	1.440	1.590	2,064,000	1.5156	-0.67%
2020-03-09	0	1.500	1.500	1.540	1.480	1.550	2,514,000	3,785,620	1.5058	1.500	1.500	1.540	1.480	1.550	2,514,000	1.5058	-4.46%
2020-03-06	0	1.570	1.560	1.580	1.570	1.620	2,176,000	3,444,320	1.5829	1.570	1.560	1.580	1.570	1.620	2,176,000	1.5829	0.00%
2020-03-05	0	1.570	1.560	1.570	1.560	1.590	1,947,760	3,062,778	1.5725	1.570	1.560	1.570	1.560	1.590	1,947,760	1.5725	3.29%
2020-03-04	0	1.520	1.510	1.530	1.500	1.730	4,280,000	6,907,840	1.6140	1.520	1.510	1.530	1.500	1.730	4,280,000	1.6140	-10.59%
2020-03-03	0	1.700	1.700	1.720	1.700	1.900	4,888,000	8,539,440	1.7470	1.700	1.700	1.720	1.700	1.900	4,888,000	1.7470	-4.49%
2020-03-02	0	1.780	1.760	1.770	1.710	1.820	4,240,000	7,557,520	1.7824	1.780	1.760	1.770	1.710	1.820	4,240,000	1.7824	3.49%
2020-02-28	0	1.720	1.710	1.750	1.600	1.820	8,536,000	14,790,400	1.7327	1.720	1.710	1.750	1.600	1.820	8,536,000	1.7327	4.24%
2020-02-27	0	1.650	1.630	1.660	1.450	1.680	6,312,000	10,165,760	1.6105	1.650	1.630	1.660	1.450	1.680	6,312,000	1.6105	5.77%
2020-02-26	0	1.560	1.560	1.580	1.350	1.600	9,456,000	14,408,800	1.5238	1.560	1.560	1.580	1.350	1.600	9,456,000	1.5238	13.87%
2020-02-25	0	1.370	1.350	1.380	1.220	1.420	7,874,000	10,581,880	1.3439	1.370	1.350	1.380	1.220	1.420	7,874,000	1.3439	20.18%
2020-02-24	0	1.140	1.140	1.160	1.050	1.200	2,496,000	2,841,040	1.1382	1.140	1.140	1.160	1.050	1.200	2,496,000	1.1382	8.57%
2020-02-21	0	1.050	1.010	1.050	1.000	1.050	576,000	583,520	1.0131	1.050	1.010	1.050	1.000	1.050	576,000	1.0131	0.00%
2020-02-20	0	1.050	1.040	1.100	-	-	0	0	-	1.050	1.040	1.100	-	-	0	-	0.00%
2020-02-19	0	1.050	1.050	1.110	-	-	0	0	-	1.050	1.050	1.110	-	-	0	-	0.96%
2020-02-18	0	1.040	1.040	1.110	-	-	0	0	-	1.040	1.040	1.110	-	-	0	-	0.00%
2020-02-17	0	1.040	1.030	1.060	1.040	1.050	112,000	117,520	1.0493	1.040	1.030	1.060	1.040	1.050	112,000	1.0493	0.00%
2020-02-14	0	1.040	1.050	1.140	1.040	1.040	40,000	41,600	1.0400	1.040	1.050	1.140	1.040	1.040	40,000	1.0400	0.00%
2020-02-13	0	1.040	1.040	1.080	1.040	1.040	8,000	8,320	1.0400	1.040	1.040	1.080	1.040	1.040	8,000	1.0400	-2.80%
2020-02-12	0	1.070	1.040	1.070	1.020	1.080	48,000	50,160	1.0450	1.070	1.040	1.070	1.020	1.080	48,000	1.0450	1.90%
2020-02-11	0	1.050	1.030	1.050	-	-	0	0	-	1.050	1.030	1.050	-	-	0	-	0.00%
2020-02-10	0	1.050	1.030	1.050	1.050	1.050	56,000	58,800	1.0500	1.050	1.030	1.050	1.050	1.050	56,000	1.0500	0.00%
2020-02-07	0	1.050	1.060	1.130	1.050	1.050	104,000	109,200	1.0500	1.050	1.060	1.130	1.050	1.050	104,000	1.0500	0.00%
2020-02-06	0	1.050	1.040	1.050	1.040	1.100	128,000	135,840	1.0613	1.050	1.040	1.050	1.040	1.100	128,000	1.0613	1.94%
2020-02-05	0	1.030	1.020	1.030	1.030	1.040	96,000	99,760	1.0392	1.030	1.020	1.030	1.030	1.040	96,000	1.0392	0.00%
2020-02-04	0	1.030	1.020	1.030	1.030	1.030	384,000	395,520	1.0300	1.030	1.020	1.030	1.030	1.030	384,000	1.0300	-2.83%
2020-02-03	0	1.060	1.020	1.090	1.000	1.120	1,104,000	1,162,400	1.0529	1.060	1.020	1.090	1.000	1.120	1,104,000	1.0529	-3.64%
2020-01-31	0	1.100	1.100	1.110	1.100	1.130	472,000	529,600	1.1220	1.100	1.100	1.110	1.100	1.130	472,000	1.1220	-0.90%
2020-01-30	0	1.110	1.110	1.120	1.110	1.130	1,176,000	1,306,480	1.1110	1.110	1.110	1.120	1.110	1.130	1,176,000	1.1110	-1.77%
2020-01-29	0	1.130	1.120	1.150	1.130	1.160	72,000	82,720	1.1489	1.130	1.120	1.150	1.130	1.160	72,000	1.1489	-2.59%
2020-01-24	0	1.160	1.140	1.200	1.160	1.170	32,000	37,360	1.1675	1.160	1.140	1.200	1.160	1.170	32,000	1.1675	0.00%
2020-01-23	0	1.160	1.150	1.160	1.160	1.190	520,000	611,920	1.1768	1.160	1.150	1.160	1.160	1.190	520,000	1.1768	-1.69%
2020-01-22	0	1.180	1.180	1.190	1.180	1.200	88,000	104,320	1.1855	1.180	1.180	1.190	1.180	1.200	88,000	1.1855	-1.67%
2020-01-21	0	1.200	1.190	1.210	1.200	1.200	136,000	163,200	1.2000	1.200	1.190	1.210	1.200	1.200	136,000	1.2000	0.84%
2020-01-20	0	1.190	1.190	1.210	1.160	1.220	456,000	542,880	1.1905	1.190	1.190	1.210	1.160	1.220	456,000	1.1905	-0.83%
2020-01-17	0	1.200	1.200	1.220	1.200	1.200	64,000	76,800	1.2000	1.200	1.200	1.220	1.200	1.200	64,000	1.2000	0.00%
2020-01-16	0	1.200	1.180	1.230	1.180	1.200	176,000	210,480	1.1959	1.200	1.180	1.230	1.180	1.200	176,000	1.1959	0.00%
2020-01-15	0	1.200	1.200	1.230	1.200	1.240	4,168,000	5,037,360	1.2086	1.200	1.200	1.230	1.200	1.240	4,168,000	1.2086	-0.83%
2020-01-14	0	1.210	1.200	1.210	1.210	1.250	176,000	215,680	1.2255	1.210	1.200	1.210	1.210	1.250	176,000	1.2255	-1.63%
2020-01-13	0	1.230	1.200	1.230	1.200	1.230	2,968,000	3,591,920	1.2102	1.230	1.200	1.230	1.200	1.230	2,968,000	1.2102	0.82%
2020-01-10	0	1.220	1.200	1.210	1.200	1.220	1,272,000	1,549,600	1.2182	1.220	1.200	1.210	1.200	1.220	1,272,000	1.2182	0.00%
2020-01-09	0	1.220	1.210	1.220	1.230	1.230	112,000	137,760	1.2300	1.220	1.210	1.220	1.230	1.230	112,000	1.2300	-0.81%
2020-01-08	0	1.230	1.210	1.230	1.210	1.240	192,000	236,080	1.2296	1.230	1.210	1.230	1.210	1.240	192,000	1.2296	0.00%
2020-01-07	0	1.230	1.220	1.240	1.210	1.240	2,120,000	2,604,000	1.2283	1.230	1.220	1.240	1.210	1.240	2,120,000	1.2283	0.00%
2020-01-06	0	1.230	1.210	1.250	1.210	1.240	376,000	458,160	1.2185	1.230	1.210	1.250	1.210	1.240	376,000	1.2185	0.82%
2020-01-03	0	1.220	1.210	1.220	1.220	1.250	352,000	434,960	1.2357	1.220	1.210	1.220	1.220	1.250	352,000	1.2357	-1.61%
2020-01-02	0	1.240	1.240	1.290	1.240	1.240	128,000	158,720	1.2400	1.240	1.240	1.290	1.240	1.240	128,000	1.2400	0.00%
2019-12-31	0	1.240	1.230	1.260	1.220	1.280	464,000	576,960	1.2434	1.240	1.230	1.260	1.220	1.280	464,000	1.2434	0.81%
2019-12-30	0	1.230	1.230	1.270	1.230	1.280	192,000	236,560	1.2321	1.230	1.230	1.270	1.230	1.280	192,000	1.2321	0.00%
2019-12-27	0	1.230	1.210	1.250	1.210	1.230	416,000	511,120	1.2287	1.230	1.210	1.250	1.210	1.230	416,000	1.2287	0.00%
2019-12-24	0	1.230	1.230	1.280	-	-	0	0	-	1.230	1.230	1.280	-	-	0	-	0.00%
2019-12-23	0	1.230	1.200	1.230	1.190	1.290	944,000	1,133,280	1.2005	1.230	1.200	1.230	1.190	1.290	944,000	1.2005	1.65%
2019-12-20	0	1.210	1.200	1.210	1.210	1.250	745,000	928,170	1.2459	1.210	1.200	1.210	1.210	1.250	745,000	1.2459	-2.42%
2019-12-19	0	1.240	1.240	1.250	1.210	1.280	264,000	324,240	1.2282	1.240	1.240	1.250	1.210	1.280	264,000	1.2282	1.64%
2019-12-18	0	1.220	1.220	1.240	1.200	1.250	656,000	801,840	1.2223	1.220	1.220	1.240	1.200	1.250	656,000	1.2223	-2.40%
2019-12-17	0	1.250	1.200	1.250	1.220	1.250	360,000	442,560	1.2293	1.250	1.200	1.250	1.220	1.250	360,000	1.2293	2.46%
2019-12-16	0	1.220	1.210	1.230	1.220	1.260	360,000	447,120	1.2420	1.220	1.210	1.230	1.220	1.260	360,000	1.2420	-2.40%
2019-12-13	0	1.250	1.230	1.310	1.220	1.310	1,624,000	2,010,800	1.2382	1.250	1.230	1.310	1.220	1.310	1,624,000	1.2382	2.46%
2019-12-12	0	1.220	1.210	1.230	1.220	1.290	440,000	545,120	1.2389	1.220	1.210	1.230	1.220	1.290	440,000	1.2389	-0.81%
2019-12-11	0	1.230	1.200	1.230	1.230	1.230	160,000	196,800	1.2300	1.230	1.200	1.230	1.230	1.230	160,000	1.2300	0.00%
2019-12-10	0	1.230	1.210	1.250	1.230	1.260	184,000	226,720	1.2322	1.230	1.210	1.250	1.230	1.260	184,000	1.2322	0.00%
2019-12-09	0	1.230	1.200	1.230	1.190	1.300	15,816,000	19,039,760	1.2038	1.230	1.200	1.230	1.190	1.300	15,816,000	1.2038	-4.65%
2019-12-06	0	1.290	1.240	1.300	1.290	1.290	128,000	165,120	1.2900	1.290	1.240	1.300	1.290	1.290	128,000	1.2900	0.78%
2019-12-05	0	1.280	1.280	1.300	1.280	1.330	264,000	342,480	1.2973	1.280	1.280	1.300	1.280	1.330	264,000	1.2973	-0.78%
2019-12-04	0	1.290	1.260	1.290	1.260	1.350	4,336,000	5,643,600	1.3016	1.290	1.260	1.290	1.260	1.350	4,336,000	1.3016	-4.44%
2019-12-03	0	1.350	1.310	1.350	1.300	1.350	1,456,000	1,901,840	1.3062	1.350	1.310	1.350	1.300	1.350	1,456,000	1.3062	3.85%
2019-12-02	0	1.300	1.300	1.310	1.300	1.310	192,000	251,040	1.3075	1.300	1.300	1.310	1.300	1.310	192,000	1.3075	-0.76%
2019-11-29	0	1.310	1.310	1.330	1.310	1.380	960,000	1,284,160	1.3377	1.310	1.310	1.330	1.310	1.380	960,000	1.3377	-2.96%
2019-11-28	0	1.350	1.350	1.390	1.330	1.380	1,176,000	1,592,880	1.3545	1.350	1.350	1.390	1.330	1.380	1,176,000	1.3545	-1.46%
2019-11-27	0	1.370	1.370	1.390	1.340	1.480	3,368,000	4,665,520	1.3852	1.370	1.370	1.390	1.340	1.480	3,368,000	1.3852	2.24%
2019-11-26	0	1.340	1.330	1.340	1.330	1.360	1,288,000	1,735,280	1.3473	1.340	1.330	1.340	1.330	1.360	1,288,000	1.3473	-0.74%
2019-11-25	0	1.350	1.350	1.380	1.020	1.530	31,376,000	41,769,840	1.3313	1.350	1.350	1.380	1.020	1.530	31,376,000	1.3313	3.85%
2019-11-22	0	1.300	1.300	1.320	1.300	1.400	1,256,000	1,665,280	1.3259	1.300	1.300	1.320	1.300	1.400	1,256,000	1.3259	-7.80%
2019-11-21	0	1.410	1.320	1.440	1.000	1.510	4,488,000	6,114,160	1.3623	1.410	1.320	1.440	1.000	1.510	4,488,000	1.3623	-7.84%
2019-11-20	0	1.530	1.490	1.540	1.500	1.560	1,040,000	1,587,520	1.5265	1.530	1.490	1.540	1.500	1.560	1,040,000	1.5265	-1.92%
2019-11-19	0	1.560	1.520	1.570	1.530	1.580	120,000	186,480	1.5540	1.560	1.520	1.570	1.530	1.580	120,000	1.5540	-1.27%
2019-11-18	0	1.580	1.550	1.580	1.550	1.590	232,000	367,280	1.5831	1.580	1.550	1.580	1.550	1.590	232,000	1.5831	0.64%
2019-11-15	0	1.570	1.550	1.580	1.570	1.600	400,000	634,480	1.5862	1.570	1.550	1.580	1.570	1.600	400,000	1.5862	0.00%
2019-11-14	0	1.570	1.560	1.570	1.560	1.600	512,000	810,320	1.5827	1.570	1.560	1.570	1.560	1.600	512,000	1.5827	-2.48%
2019-11-13	0	1.610	1.600	1.620	1.560	1.630	376,000	603,600	1.6053	1.610	1.600	1.620	1.560	1.630	376,000	1.6053	-1.23%
2019-11-12	0	1.630	1.600	1.630	1.610	1.650	416,000	677,760	1.6292	1.630	1.600	1.630	1.610	1.650	416,000	1.6292	-1.21%
2019-11-11	0	1.650	1.630	1.660	1.600	1.650	248,000	401,200	1.6177	1.650	1.630	1.660	1.600	1.650	248,000	1.6177	-0.60%
2019-11-08	0	1.660	1.650	1.670	1.660	1.680	48,000	80,240	1.6717	1.660	1.650	1.670	1.660	1.680	48,000	1.6717	-0.60%
2019-11-07	0	1.670	1.660	1.670	1.660	1.690	72,000	121,120	1.6822	1.670	1.660	1.670	1.660	1.690	72,000	1.6822	-0.60%
2019-11-06	0	1.680	1.660	1.680	1.650	1.700	208,000	348,320	1.6746	1.680	1.660	1.680	1.650	1.700	208,000	1.6746	-0.59%
2019-11-05	0	1.690	1.690	1.700	1.670	1.700	160,000	270,560	1.6910	1.690	1.690	1.700	1.670	1.700	160,000	1.6910	0.60%
2019-11-04	0	1.680	1.670	1.700	1.680	1.700	384,000	650,160	1.6931	1.680	1.670	1.700	1.680	1.700	384,000	1.6931	-0.59%
2019-11-01	0	1.690	1.680	1.700	1.660	1.690	64,000	107,440	1.6788	1.690	1.680	1.700	1.660	1.690	64,000	1.6788	0.60%
2019-10-31	0	1.680	1.650	1.690	1.650	1.690	432,000	718,640	1.6635	1.680	1.650	1.690	1.650	1.690	432,000	1.6635	-0.59%
2019-10-30	0	1.690	1.660	1.690	1.650	1.690	360,000	603,200	1.6756	1.690	1.660	1.690	1.650	1.690	360,000	1.6756	0.60%
2019-10-29	0	1.680	1.640	1.680	1.650	1.690	720,000	1,196,800	1.6622	1.680	1.640	1.680	1.650	1.690	720,000	1.6622	0.60%
2019-10-28	0	1.670	1.640	1.670	1.670	1.700	400,000	675,200	1.6880	1.670	1.640	1.670	1.670	1.700	400,000	1.6880	1.21%
2019-10-25	0	1.650	1.600	1.650	1.410	1.650	760,000	1,209,200	1.5911	1.650	1.600	1.650	1.410	1.650	760,000	1.5911	1.23%
2019-10-24	0	1.630	1.630	1.660	1.620	1.650	2,120,000	3,490,800	1.6466	1.630	1.630	1.660	1.620	1.650	2,120,000	1.6466	0.00%
2019-10-23	0	1.630	1.630	1.670	1.610	1.700	840,000	1,366,000	1.6262	1.630	1.630	1.670	1.610	1.700	840,000	1.6262	-2.40%
2019-10-22	0	1.670	1.660	1.690	1.670	1.700	280,000	468,800	1.6743	1.670	1.660	1.690	1.670	1.700	280,000	1.6743	0.00%
2019-10-21	0	1.670	1.650	1.700	1.660	1.810	2,320,000	3,967,200	1.7100	1.670	1.650	1.700	1.660	1.810	2,320,000	1.7100	-4.57%
2019-10-18	0	1.750	1.690	1.800	1.650	2.000	2,520,000	4,416,400	1.7525	1.750	1.690	1.800	1.650	2.000	2,520,000	1.7525	11.46%
2019-10-17	0	1.570	1.560	1.600	1.570	1.700	1,520,000	2,502,400	1.6463	1.570	1.560	1.600	1.570	1.700	1,520,000	1.6463	0.64%
2019-10-16	0	7.800	7.740	7.800	7.740	7.800	208,000	1,612,480	7.7523	1.560	1.548	1.560	1.548	1.560	1,040,000	1.5505	0.91%
2019-10-15	0	7.730	7.710	7.850	7.730	7.900	552,000	4,312,560	7.8126	1.546	1.542	1.570	1.546	1.580	2,760,000	1.5625	-1.02%
2019-10-14	0	7.810	7.800	7.830	7.670	7.830	272,000	2,116,000	7.7794	1.562	1.560	1.566	1.534	1.566	1,360,000	1.5559	2.49%
2019-10-11	0	7.620	7.600	7.650	7.600	7.620	184,000	1,398,800	7.6022	1.524	1.520	1.530	1.520	1.524	920,000	1.5204	2.83%
2019-10-10	0	7.410	7.410	7.860	7.160	7.800	368,000	2,766,960	7.5189	1.482	1.482	1.572	1.432	1.560	1,840,000	1.5038	3.93%
2019-10-09	0	7.130	7.110	7.400	7.010	7.400	200,000	1,449,840	7.2492	1.426	1.422	1.480	1.402	1.480	1,000,000	1.4498	3.03%
2019-10-08	0	6.920	6.920	6.940	6.700	7.270	464,000	3,263,040	7.0324	1.384	1.384	1.388	1.340	1.454	2,320,000	1.4065	-3.22%
2019-10-04	0	7.150	7.200	7.490	7.100	7.500	200,000	1,451,600	7.2580	1.430	1.440	1.498	1.420	1.500	1,000,000	1.4516	0.99%
2019-10-03	0	7.080	7.060	7.200	7.060	7.100	72,000	509,600	7.0778	1.416	1.412	1.440	1.412	1.420	360,000	1.4156	0.28%
2019-10-02	0	7.060	7.060	7.180	7.060	7.140	56,000	398,400	7.1143	1.412	1.412	1.436	1.412	1.428	280,000	1.4229	-1.26%
2019-09-30	0	7.150	7.150	7.300	7.130	7.200	176,000	1,261,760	7.1691	1.430	1.430	1.460	1.426	1.440	880,000	1.4338	0.56%
2019-09-27	0	7.110	7.100	7.330	7.110	7.600	152,000	1,118,720	7.3600	1.422	1.420	1.466	1.422	1.520	760,000	1.4720	-2.60%
2019-09-26	0	7.300	7.240	7.550	7.200	7.780	757,000	5,687,700	7.5135	1.460	1.448	1.510	1.440	1.556	3,785,000	1.5027	-6.05%
2019-09-25	0	7.770	7.710	7.850	7.700	7.770	48,000	371,760	7.7450	1.554	1.542	1.570	1.540	1.554	240,000	1.5490	0.91%
2019-09-24	0	7.700	7.700	7.790	7.660	7.780	64,000	493,840	7.7163	1.540	1.540	1.558	1.532	1.556	320,000	1.5433	-0.90%
2019-09-23	0	7.770	7.760	7.890	7.770	7.770	40,000	310,800	7.7700	1.554	1.552	1.578	1.554	1.554	200,000	1.5540	0.26%
2019-09-20	0	7.750	7.650	7.940	7.560	7.960	512,000	3,960,940	7.7362	1.550	1.530	1.588	1.512	1.592	2,560,000	1.5472	-0.77%
2019-09-19	0	7.810	7.800	7.950	7.810	8.060	345,000	2,747,330	7.9633	1.562	1.560	1.590	1.562	1.612	1,725,000	1.5927	-1.51%
2019-09-18	0	7.930	7.900	8.000	7.930	8.100	64,000	510,320	7.9738	1.586	1.580	1.600	1.586	1.620	320,000	1.5948	-0.88%
2019-09-17	0	8.000	7.910	8.080	8.000	8.000	16,000	128,000	8.0000	1.600	1.582	1.616	1.600	1.600	80,000	1.6000	1.27%
2019-09-16	0	7.900	7.900	8.000	7.900	7.900	16,000	126,400	7.9000	1.580	1.580	1.600	1.580	1.580	80,000	1.5800	-0.50%
2019-09-13	0	7.940	7.800	7.940	7.710	8.000	80,000	624,160	7.8020	1.588	1.560	1.588	1.542	1.600	400,000	1.5604	3.12%
2019-09-12	0	7.700	7.680	7.820	7.700	7.860	128,000	992,560	7.7544	1.540	1.536	1.564	1.540	1.572	640,000	1.5509	-0.13%
2019-09-11	0	7.710	7.820	7.890	7.710	7.710	80,000	616,800	7.7100	1.542	1.564	1.578	1.542	1.542	400,000	1.5420	0.13%
2019-09-10	0	7.700	7.700	7.900	7.700	7.730	136,000	1,048,000	7.7059	1.540	1.540	1.580	1.540	1.546	680,000	1.5412	-0.13%
2019-09-09	0	7.710	7.700	7.730	7.710	7.960	152,000	1,191,600	7.8395	1.542	1.540	1.546	1.542	1.592	760,000	1.5679	-1.15%
2019-09-06	0	7.800	7.790	7.940	7.800	8.000	64,000	502,400	7.8500	1.560	1.558	1.588	1.560	1.600	320,000	1.5700	0.26%
2019-09-05	0	7.780	7.770	7.970	7.780	7.900	40,000	315,040	7.8760	1.556	1.554	1.594	1.556	1.580	200,000	1.5752	0.13%
2019-09-04	0	7.770	7.750	7.800	7.770	7.820	24,000	187,280	7.8033	1.554	1.550	1.560	1.554	1.564	120,000	1.5607	0.00%
2019-09-03	0	7.770	7.700	7.770	7.780	7.850	56,000	438,240	7.8257	1.554	1.540	1.554	1.556	1.570	280,000	1.5651	-0.51%
2019-09-02	0	7.810	7.800	7.900	7.810	7.950	56,000	439,760	7.8529	1.562	1.560	1.580	1.562	1.590	280,000	1.5706	0.77%
2019-08-30	0	7.750	7.740	7.840	7.740	7.840	24,000	186,640	7.7767	1.550	1.548	1.568	1.548	1.568	120,000	1.5553	-1.15%
2019-08-29	0	7.840	7.830	7.870	7.840	7.910	104,000	818,480	7.8700	1.568	1.566	1.574	1.568	1.582	520,000	1.5740	-0.76%
2019-08-28	0	7.900	7.890	7.950	7.900	7.900	56,000	442,400	7.9000	1.580	1.578	1.590	1.580	1.580	280,000	1.5800	-0.38%
2019-08-27	0	7.930	7.850	7.980	7.910	7.950	64,000	507,360	7.9275	1.586	1.570	1.596	1.582	1.590	320,000	1.5855	-0.38%
2019-08-26	0	7.960	7.910	7.970	7.900	8.090	366,000	2,900,520	7.9249	1.592	1.582	1.594	1.580	1.618	1,830,000	1.5850	-0.50%
2019-08-23	0	8.000	7.960	8.040	8.000	8.050	40,000	321,280	8.0320	1.600	1.592	1.608	1.600	1.610	200,000	1.6064	-0.62%
2019-08-22	0	8.050	7.990	8.010	8.020	8.050	36,000	289,600	8.0444	1.610	1.598	1.602	1.604	1.610	180,000	1.6089	0.50%
2019-08-21	0	8.010	8.000	8.010	7.990	8.060	176,000	1,411,360	8.0191	1.602	1.600	1.602	1.598	1.612	880,000	1.6038	-0.37%
2019-08-20	0	8.040	8.040	8.150	8.000	8.060	72,000	577,760	8.0244	1.608	1.608	1.630	1.600	1.612	360,000	1.6049	0.25%
2019-08-19	0	8.020	8.000	8.080	8.000	8.050	56,000	448,880	8.0157	1.604	1.600	1.616	1.600	1.610	280,000	1.6031	2.43%
2019-08-16	0	7.830	7.820	7.970	7.830	8.000	104,000	828,160	7.9631	1.566	1.564	1.594	1.566	1.600	520,000	1.5926	-0.63%
2019-08-15	0	7.880	7.820	7.890	7.820	8.000	96,000	762,160	7.9392	1.576	1.564	1.578	1.564	1.600	480,000	1.5878	-1.50%
2019-08-14	0	8.000	7.850	8.000	7.800	8.000	628,000	4,934,560	7.8576	1.600	1.570	1.600	1.560	1.600	3,140,000	1.5715	3.49%
2019-08-13	0	7.730	7.730	7.790	7.710	8.200	670,000	5,264,680	7.8577	1.546	1.546	1.558	1.542	1.640	3,350,000	1.5715	-1.65%
2019-08-12	0	7.860	7.830	7.880	7.800	8.210	288,000	2,292,640	7.9606	1.572	1.566	1.576	1.560	1.642	1,440,000	1.5921	-1.38%
2019-08-09	0	7.970	7.900	7.970	7.830	8.150	120,000	959,760	7.9980	1.594	1.580	1.594	1.566	1.630	600,000	1.5996	-0.50%
2019-08-08	0	8.010	8.000	8.020	8.000	8.050	64,000	513,040	8.0163	1.602	1.600	1.604	1.600	1.610	320,000	1.6033	0.00%
2019-08-07	0	8.010	8.010	8.100	8.010	8.060	104,000	837,040	8.0485	1.602	1.602	1.620	1.602	1.612	520,000	1.6097	0.50%
2019-08-06	0	7.970	7.970	8.210	7.970	8.110	56,000	450,800	8.0500	1.594	1.594	1.642	1.594	1.622	280,000	1.6100	-1.60%
2019-08-05	0	8.100	8.100	8.240	8.010	8.420	240,000	1,973,440	8.2227	1.620	1.620	1.648	1.602	1.684	1,200,000	1.6445	-1.22%
2019-08-02	0	8.200	8.160	8.250	8.200	8.200	48,000	393,600	8.2000	1.640	1.632	1.650	1.640	1.640	240,000	1.6400	-0.85%
2019-08-01	0	8.270	8.210	8.270	8.120	8.310	112,000	922,000	8.2321	1.654	1.642	1.654	1.624	1.662	560,000	1.6464	1.35%
2019-07-31	0	8.160	8.150	8.290	8.160	8.160	24,000	195,840	8.1600	1.632	1.630	1.658	1.632	1.632	120,000	1.6320	0.62%
2019-07-30	0	8.110	8.110	8.200	8.110	8.350	112,000	914,080	8.1614	1.622	1.622	1.640	1.622	1.670	560,000	1.6323	-0.73%
2019-07-29	0	8.170	8.160	8.250	8.160	8.280	48,000	394,320	8.2150	1.634	1.632	1.650	1.632	1.656	240,000	1.6430	-0.37%
2019-07-26	0	8.200	8.160	8.220	8.150	8.270	120,000	985,600	8.2133	1.640	1.632	1.644	1.630	1.654	600,000	1.6427	-1.20%
2019-07-25	0	8.300	8.300	8.340	8.300	8.380	32,000	266,880	8.3400	1.660	1.660	1.668	1.660	1.676	160,000	1.6680	0.97%
2019-07-24	0	8.220	8.200	8.230	8.210	8.220	32,000	262,880	8.2150	1.644	1.640	1.646	1.642	1.644	160,000	1.6430	0.74%
2019-07-23	0	8.160	8.160	8.300	8.100	8.160	24,000	195,280	8.1367	1.632	1.632	1.660	1.620	1.632	120,000	1.6273	-3.32%
2019-07-22	0	8.440	8.350	8.450	8.440	8.440	8,000	67,520	8.4400	1.688	1.670	1.690	1.688	1.688	40,000	1.6880	-0.59%
2019-07-19	0	8.490	8.400	8.490	8.490	8.500	32,000	271,920	8.4975	1.698	1.680	1.698	1.698	1.700	160,000	1.6995	1.92%
2019-07-18	0	8.330	8.320	8.600	8.330	8.330	8,000	66,640	8.3300	1.666	1.664	1.720	1.666	1.666	40,000	1.6660	-2.00%
2019-07-17	0	8.500	8.310	8.500	8.500	8.500	88,000	748,000	8.5000	1.700	1.662	1.700	1.700	1.700	440,000	1.7000	1.19%
2019-07-16	0	8.400	8.400	8.450	8.300	8.550	200,000	1,691,440	8.4572	1.680	1.680	1.690	1.660	1.710	1,000,000	1.6914	0.48%
2019-07-15	0	8.360	8.300	8.530	8.360	8.620	72,000	618,080	8.5844	1.672	1.660	1.706	1.672	1.724	360,000	1.7169	-3.02%
2019-07-12	0	8.620	8.520	8.620	8.530	8.640	24,000	205,600	8.5667	1.724	1.704	1.724	1.706	1.728	120,000	1.7133	1.17%
2019-07-11	0	8.520	8.500	8.710	-	-	0	0	-	1.704	1.700	1.742	-	-	0	-	0.00%
2019-07-10	0	8.520	8.500	8.520	8.500	8.520	56,000	476,160	8.5029	1.704	1.700	1.704	1.700	1.704	280,000	1.7006	-0.35%
2019-07-09	0	8.550	8.550	8.790	8.550	8.550	8,000	68,400	8.5500	1.710	1.710	1.758	1.710	1.710	40,000	1.7100	0.00%
2019-07-08	0	8.550	8.500	8.550	8.550	8.560	72,000	615,760	8.5522	1.710	1.700	1.710	1.710	1.712	360,000	1.7104	0.47%
2019-07-05	0	8.510	8.510	8.800	-	-	0	0	-	1.702	1.702	1.760	-	-	0	-	0.12%
2019-07-04	0	8.500	8.500	8.630	8.500	8.780	128,000	1,108,640	8.6613	1.700	1.700	1.726	1.700	1.756	640,000	1.7323	-1.85%
2019-07-03	0	8.660	8.500	8.690	8.660	8.700	248,000	2,150,720	8.6723	1.732	1.700	1.738	1.732	1.740	1,240,000	1.7345	-1.59%
2019-07-02	0	8.800	8.660	8.800	8.820	8.820	8,000	70,560	8.8200	1.760	1.732	1.760	1.764	1.764	40,000	1.7640	1.73%
2019-06-28	0	8.650	8.650	8.800	8.650	8.660	16,000	138,480	8.6550	1.730	1.730	1.760	1.730	1.732	80,000	1.7310	-1.70%
2019-06-27	0	8.800	8.640	8.800	8.800	8.800	24,000	211,200	8.8000	1.760	1.728	1.760	1.760	1.760	120,000	1.7600	0.00%
2019-06-26	0	8.800	8.640	8.800	8.640	8.960	160,000	1,387,840	8.6740	1.760	1.728	1.760	1.728	1.792	800,000	1.7348	1.85%
2019-06-25	0	8.640	8.640	8.650	8.640	8.650	48,000	414,960	8.6450	1.728	1.728	1.730	1.728	1.730	240,000	1.7290	0.00%
2019-06-24	0	8.640	8.620	8.640	8.620	8.640	24,000	207,040	8.6267	1.728	1.724	1.728	1.724	1.728	120,000	1.7253	0.35%
2019-06-21	0	8.610	8.600	8.660	8.610	8.760	216,000	1,869,760	8.6563	1.722	1.720	1.732	1.722	1.752	1,080,000	1.7313	-0.35%
2019-06-20	0	8.640	8.610	8.640	8.650	8.650	16,000	138,400	8.6500	1.728	1.722	1.728	1.730	1.730	80,000	1.7300	-2.70%
2019-06-19	0	8.880	8.700	8.880	8.700	8.880	160,000	1,394,400	8.7150	1.776	1.740	1.776	1.740	1.776	800,000	1.7430	3.02%
2019-06-18	0	8.620	8.610	8.630	8.610	8.690	208,000	1,794,000	8.6250	1.724	1.722	1.726	1.722	1.738	1,040,000	1.7250	0.12%
2019-06-17	0	8.610	8.610	8.620	8.600	8.620	136,000	1,171,520	8.6141	1.722	1.722	1.724	1.720	1.724	680,000	1.7228	0.00%
2019-06-14	0	8.610	8.610	8.840	8.580	8.610	144,000	1,237,440	8.5933	1.722	1.722	1.768	1.716	1.722	720,000	1.7187	-1.26%
2019-06-13	0	8.720	8.710	8.800	8.640	8.840	112,000	974,960	8.7050	1.744	1.742	1.760	1.728	1.768	560,000	1.7410	1.28%
2019-06-12	0	8.610	8.600	8.620	8.600	8.700	144,000	1,246,960	8.6594	1.722	1.720	1.724	1.720	1.740	720,000	1.7319	-0.92%
2019-06-11	0	8.690	8.650	8.840	8.590	8.750	456,000	3,944,560	8.6504	1.738	1.730	1.768	1.718	1.750	2,280,000	1.7301	0.93%
2019-06-10	0	8.610	8.610	8.640	8.500	8.800	384,000	3,339,600	8.6969	1.722	1.722	1.728	1.700	1.760	1,920,000	1.7394	1.29%
2019-06-06	0	8.500	8.500	8.520	8.500	8.600	672,000	5,731,840	8.5295	1.700	1.700	1.704	1.700	1.720	3,360,000	1.7059	0.83%
2019-06-05	0	8.430	8.400	8.500	8.380	8.450	192,000	1,618,560	8.4300	1.686	1.680	1.700	1.676	1.690	960,000	1.6860	1.81%
2019-06-04	0	8.280	8.200	8.290	8.200	8.280	40,000	328,800	8.2200	1.656	1.640	1.658	1.640	1.656	200,000	1.6440	0.98%
2019-06-03	0	8.200	8.000	8.260	7.930	8.210	328,000	2,673,200	8.1500	1.640	1.600	1.652	1.586	1.642	1,640,000	1.6300	0.24%
2019-05-31	0	8.180	8.160	8.180	8.160	8.230	48,000	393,680	8.2017	1.636	1.632	1.636	1.632	1.646	240,000	1.6403	0.00%
2019-05-30	0	8.180	8.110	8.190	8.000	8.180	104,000	844,800	8.1231	1.636	1.622	1.638	1.600	1.636	520,000	1.6246	0.25%
2019-05-29	0	8.160	8.160	8.240	8.150	8.170	64,000	522,320	8.1613	1.632	1.632	1.648	1.630	1.634	320,000	1.6323	0.00%
2019-05-28	0	8.160	8.160	8.220	8.150	8.150	32,000	260,960	8.1550	1.632	1.632	1.644	1.630	1.630	160,000	1.6310	0.12%
2019-05-27	0	8.150	8.040	8.180	8.040	8.150	72,000	581,440	8.0756	1.630	1.608	1.636	1.608	1.630	360,000	1.6151	1.62%
2019-05-24	0	8.020	8.020	8.170	8.000	8.010	48,000	384,400	8.0083	1.604	1.604	1.634	1.600	1.602	240,000	1.6017	0.25%
2019-05-23	0	8.000	8.000	8.120	7.600	8.130	240,000	1,923,200	8.0133	1.600	1.600	1.624	1.520	1.626	1,200,000	1.6027	-1.48%
2019-05-22	0	8.120	8.120	8.220	8.120	8.120	8,000	64,960	8.1200	1.624	1.624	1.644	1.624	1.624	40,000	1.6240	0.25%
2019-05-21	0	8.100	8.100	8.200	8.100	8.220	64,000	522,320	8.1613	1.620	1.620	1.640	1.620	1.644	320,000	1.6323	0.62%
2019-05-20	0	8.050	8.050	8.220	8.050	8.220	432,000	3,525,040	8.1598	1.610	1.610	1.644	1.610	1.644	2,160,000	1.6320	-1.95%
2019-05-17	0	8.210	8.210	8.290	8.200	8.290	88,000	726,560	8.2564	1.642	1.642	1.658	1.640	1.658	440,000	1.6513	1.23%
2019-05-16	0	8.110	8.120	8.200	8.110	8.150	96,000	780,640	8.1317	1.622	1.624	1.640	1.622	1.630	480,000	1.6263	-0.12%
2019-05-15	0	8.120	8.100	8.120	8.000	8.240	456,000	3,668,400	8.0447	1.624	1.620	1.624	1.600	1.648	2,280,000	1.6089	1.63%
2019-05-14	0	7.990	7.850	8.000	7.850	8.300	256,000	2,059,120	8.0434	1.598	1.570	1.600	1.570	1.660	1,280,000	1.6087	-3.15%
2019-05-10	0	8.250	8.200	8.250	8.200	8.390	224,000	1,850,400	8.2607	1.650	1.640	1.650	1.640	1.678	1,120,000	1.6521	1.85%
2019-05-09	0	8.100	8.050	8.200	8.020	8.260	328,000	2,678,080	8.1649	1.620	1.610	1.640	1.604	1.652	1,640,000	1.6330	-1.82%
2019-05-08	0	8.250	8.210	8.300	8.240	8.350	104,000	863,280	8.3008	1.650	1.642	1.660	1.648	1.670	520,000	1.6602	0.49%
2019-05-07	0	8.210	8.200	8.400	8.190	8.350	496,000	4,076,800	8.2194	1.642	1.640	1.680	1.638	1.670	2,480,000	1.6439	2.50%
2019-05-06	0	8.010	8.010	8.090	7.920	8.100	296,000	2,369,760	8.0059	1.602	1.602	1.618	1.584	1.620	1,480,000	1.6012	-1.11%
2019-05-03	0	8.100	8.100	8.220	7.550	8.220	1,048,000	8,101,040	7.7300	1.620	1.620	1.644	1.510	1.644	5,240,000	1.5460	1.76%
2019-05-02	0	7.960	7.720	7.960	7.730	8.100	1,104,000	8,806,960	7.9773	1.592	1.544	1.592	1.546	1.620	5,520,000	1.5955	-0.62%
2019-04-30	0	8.010	8.000	8.010	8.000	8.460	730,000	5,876,640	8.0502	1.602	1.600	1.602	1.600	1.692	3,650,000	1.6100	-5.32%
2019-04-29	0	8.460	8.420	8.480	8.400	8.680	1,000,000	8,517,680	8.5177	1.692	1.684	1.696	1.680	1.736	5,000,000	1.7035	-1.51%
2019-04-26	0	8.590	8.660	8.670	8.510	8.860	792,000	6,843,440	8.6407	1.718	1.732	1.734	1.702	1.772	3,960,000	1.7281	-0.23%
2019-04-25	0	8.610	8.600	8.610	8.610	8.900	136,000	1,184,400	8.7088	1.722	1.720	1.722	1.722	1.780	680,000	1.7418	-0.81%
2019-04-24	0	8.680	8.660	8.730	8.680	8.990	168,000	1,482,800	8.8262	1.736	1.732	1.746	1.736	1.798	840,000	1.7652	-2.47%
2019-04-23	0	8.900	8.750	8.980	8.900	9.000	128,000	1,147,040	8.9613	1.780	1.750	1.796	1.780	1.800	640,000	1.7923	2.53%
2019-04-18	0	8.680	8.600	8.760	8.500	8.910	352,000	3,018,240	8.5745	1.736	1.720	1.752	1.700	1.782	1,760,000	1.7149	-2.47%
2019-04-17	0	8.900	8.900	9.000	8.900	9.020	520,000	4,678,880	8.9978	1.780	1.780	1.800	1.780	1.804	2,600,000	1.7996	-1.44%
2019-04-16	0	9.030	9.010	9.150	9.020	9.030	144,000	1,299,280	9.0228	1.806	1.802	1.830	1.804	1.806	720,000	1.8046	0.33%
2019-04-15	0	9.000	9.000	9.100	9.000	9.000	8,000	72,000	9.0000	1.800	1.800	1.820	1.800	1.800	40,000	1.8000	0.00%
2019-04-12	0	9.000	9.000	9.010	9.000	9.200	136,000	1,227,440	9.0253	1.800	1.800	1.802	1.800	1.840	680,000	1.8051	0.00%
2019-04-11	0	9.000	8.980	9.050	9.000	9.060	256,000	2,315,200	9.0438	1.800	1.796	1.810	1.800	1.812	1,280,000	1.8088	0.00%
2019-04-10	0	9.000	9.000	9.030	9.000	9.100	48,000	433,920	9.0400	1.800	1.800	1.806	1.800	1.820	240,000	1.8080	-1.32%
2019-04-09	0	9.120	9.010	9.120	9.000	9.180	480,000	4,380,640	9.1263	1.824	1.802	1.824	1.800	1.836	2,400,000	1.8253	2.36%
2019-04-08	0	8.910	8.880	8.920	8.900	9.010	168,000	1,504,640	8.9562	1.782	1.776	1.784	1.780	1.802	840,000	1.7912	-1.00%
2019-04-04	0	9.000	8.900	9.050	9.000	9.060	232,000	2,091,040	9.0131	1.800	1.780	1.810	1.800	1.812	1,160,000	1.8026	-0.55%
2019-04-03	0	9.050	9.000	9.140	9.000	9.050	136,000	1,226,800	9.0206	1.810	1.800	1.828	1.800	1.810	680,000	1.8041	-0.55%
2019-04-02	0	9.100	9.000	9.100	9.100	9.200	576,000	5,269,600	9.1486	1.820	1.800	1.820	1.820	1.840	2,880,000	1.8297	-0.55%
2019-04-01	0	9.150	9.110	9.150	9.110	9.150	32,000	292,480	9.1400	1.830	1.822	1.830	1.822	1.830	160,000	1.8280	0.66%
2019-03-29	0	9.090	8.930	9.100	8.900	9.200	176,000	1,589,840	9.0332	1.818	1.786	1.820	1.780	1.840	880,000	1.8066	1.11%
2019-03-28	0	8.990	8.950	9.050	8.990	9.010	40,000	360,000	9.0000	1.798	1.790	1.810	1.798	1.802	200,000	1.8000	-0.22%
2019-03-27	0	9.010	9.010	9.100	8.950	9.250	154,000	1,387,240	9.0081	1.802	1.802	1.820	1.790	1.850	770,000	1.8016	-0.44%
2019-03-26	0	9.050	9.030	9.100	9.050	9.210	120,000	1,098,720	9.1560	1.810	1.806	1.820	1.810	1.842	600,000	1.8312	-1.63%
2019-03-25	0	9.200	9.200	9.300	8.980	9.300	96,000	869,600	9.0583	1.840	1.840	1.860	1.796	1.860	480,000	1.8117	1.32%
2019-03-22	0	9.080	9.060	9.090	9.000	9.080	104,000	939,440	9.0331	1.816	1.812	1.818	1.800	1.816	520,000	1.8066	-0.22%
2019-03-21	0	9.100	9.020	9.180	9.100	9.220	160,000	1,471,760	9.1985	1.820	1.804	1.836	1.820	1.844	800,000	1.8397	-1.19%
2019-03-20	0	9.210	9.210	9.220	9.080	9.220	80,000	732,320	9.1540	1.842	1.842	1.844	1.816	1.844	400,000	1.8308	0.33%
2019-03-19	0	9.180	9.150	9.210	8.900	9.220	232,000	2,111,360	9.1007	1.836	1.830	1.842	1.780	1.844	1,160,000	1.8201	2.00%
2019-03-18	0	9.000	8.950	9.140	8.900	9.220	416,000	3,759,200	9.0365	1.800	1.790	1.828	1.780	1.844	2,080,000	1.8073	-2.39%
2019-03-15	0	9.220	5.400	9.220	9.220	9.780	461,769	4,391,737	9.5107	1.844	1.080	1.844	1.844	1.956	2,308,845	1.9021	-4.95%
2019-03-14	0	9.700	9.700	9.770	9.700	9.810	624,000	6,115,520	9.8005	1.940	1.940	1.954	1.940	1.962	3,120,000	1.9601	-1.02%
2019-03-13	0	9.800	9.750	9.840	9.700	9.850	104,000	1,011,120	9.7223	1.960	1.950	1.968	1.940	1.970	520,000	1.9445	1.03%
2019-03-12	0	9.700	9.700	9.750	9.500	9.700	336,000	3,224,080	9.5955	1.940	1.940	1.950	1.900	1.940	1,680,000	1.9191	2.00%
2019-03-11	0	9.510	9.510	9.780	9.500	9.600	96,000	917,600	9.5583	1.902	1.902	1.956	1.900	1.920	480,000	1.9117	-1.14%
2019-03-08	0	9.620	9.610	9.780	9.600	9.820	304,000	2,941,520	9.6761	1.924	1.922	1.956	1.920	1.964	1,520,000	1.9352	-0.82%
2019-03-07	0	9.700	9.700	9.860	9.700	9.980	96,000	937,920	9.7700	1.940	1.940	1.972	1.940	1.996	480,000	1.9540	-1.52%
2019-03-06	0	9.850	9.700	9.890	9.850	9.900	240,000	2,374,000	9.8917	1.970	1.940	1.978	1.970	1.980	1,200,000	1.9783	0.31%
2019-03-05	0	9.820	9.820	9.990	9.820	9.820	8,000	78,560	9.8200	1.964	1.964	1.998	1.964	1.964	40,000	1.9640	-0.81%
2019-03-04	0	9.900	9.820	9.930	9.850	9.910	176,000	1,742,160	9.8986	1.980	1.964	1.986	1.970	1.982	880,000	1.9797	0.51%
2019-03-01	0	9.850	9.820	9.880	9.800	9.850	56,000	549,920	9.8200	1.970	1.964	1.976	1.960	1.970	280,000	1.9640	0.51%
2019-02-28	0	9.800	9.800	9.890	9.800	9.900	152,000	1,497,600	9.8526	1.960	1.960	1.978	1.960	1.980	760,000	1.9705	0.00%
2019-02-27	0	9.800	9.720	9.950	9.720	9.900	56,000	548,800	9.8000	1.960	1.944	1.990	1.944	1.980	280,000	1.9600	0.10%
2019-02-26	0	9.790	9.780	9.810	9.780	9.880	72,000	705,840	9.8033	1.958	1.956	1.962	1.956	1.976	360,000	1.9607	-0.91%
2019-02-25	0	9.880	9.820	9.880	9.810	9.970	24,000	237,280	9.8867	1.976	1.964	1.976	1.962	1.994	120,000	1.9773	0.71%
2019-02-22	0	9.810	9.810	9.940	9.800	9.900	144,000	1,414,080	9.8200	1.962	1.962	1.988	1.960	1.980	720,000	1.9640	-0.51%
2019-02-21	0	9.860	9.840	9.960	9.800	10.16	392,000	3,881,520	9.9018	1.972	1.968	1.992	1.960	2.032	1,960,000	1.9804	-2.95%
2019-02-20	0	10.16	10.02	10.16	10.08	10.18	24,000	242,720	10.113	2.032	2.004	2.032	2.016	2.036	120,000	2.0227	1.40%
2019-02-19	0	10.02	10.02	10.04	10.00	10.20	528,000	5,310,240	10.057	2.004	2.004	2.008	2.000	2.040	2,640,000	2.0115	-1.57%
2019-02-18	0	10.18	10.10	10.18	10.10	10.40	437,000	4,478,660	10.249	2.036	2.020	2.036	2.020	2.080	2,185,000	2.0497	0.59%
2019-02-15	0	10.12	10.08	10.12	10.10	10.12	64,000	646,720	10.105	2.024	2.016	2.024	2.020	2.024	320,000	2.0210	0.20%
2019-02-14	0	10.10	10.10	10.16	10.10	10.20	240,000	2,435,200	10.147	2.020	2.020	2.032	2.020	2.040	1,200,000	2.0293	0.00%
2019-02-13	0	10.10	10.10	10.18	10.10	10.30	136,000	1,387,520	10.202	2.020	2.020	2.036	2.020	2.060	680,000	2.0405	0.60%
2019-02-12	0	10.04	10.02	10.18	10.02	10.18	152,000	1,529,760	10.064	2.008	2.004	2.036	2.004	2.036	760,000	2.0128	0.80%
2019-02-11	0	9.960	9.960	10.10	9.960	10.20	432,000	4,334,960	10.035	1.992	1.992	2.020	1.992	2.040	2,160,000	2.0069	-2.73%
2019-02-08	0	10.24	10.20	10.26	10.10	10.30	144,000	1,474,560	10.240	2.048	2.040	2.052	2.020	2.060	720,000	2.0480	2.40%
2019-02-04	0	10.00	10.00	10.20	-	-	0	0	-	2.000	2.000	2.040	-	-	0	-	0.00%
2019-02-01	0	10.00	10.00	10.10	10.00	10.02	48,000	480,480	10.010	2.000	2.000	2.020	2.000	2.004	240,000	2.0020	-0.40%
2019-01-31	0	10.04	10.02	10.08	10.02	10.06	32,000	321,600	10.050	2.008	2.004	2.016	2.004	2.012	160,000	2.0100	0.40%
2019-01-30	0	10.00	10.00	10.08	10.00	10.02	40,000	400,480	10.012	2.000	2.000	2.016	2.000	2.004	200,000	2.0024	-0.20%
2019-01-29	0	10.02	10.02	10.10	10.02	10.12	144,000	1,456,480	10.114	2.004	2.004	2.020	2.004	2.024	720,000	2.0229	-0.99%
2019-01-28	0	10.12	10.00	10.18	10.00	10.28	104,000	1,048,320	10.080	2.024	2.000	2.036	2.000	2.056	520,000	2.0160	3.69%
2019-01-25	0	9.760	9.990	10.00	9.700	10.10	344,000	3,437,920	9.9940	1.952	1.998	2.000	1.940	2.020	1,720,000	1.9988	-2.30%
2019-01-24	0	9.990	9.970	10.00	9.970	10.10	328,000	3,289,280	10.028	1.998	1.994	2.000	1.994	2.020	1,640,000	2.0057	-0.10%
2019-01-23	0	10.00	9.990	10.00	10.00	10.10	40,000	401,280	10.032	2.000	1.998	2.000	2.000	2.020	200,000	2.0064	0.10%
2019-01-22	0	9.990	9.990	10.04	9.980	10.06	184,000	1,839,760	9.9987	1.998	1.998	2.008	1.996	2.012	920,000	1.9997	-0.70%
2019-01-21	0	10.06	10.00	10.06	10.02	10.10	72,000	724,480	10.062	2.012	2.000	2.012	2.004	2.020	360,000	2.0124	0.00%
2019-01-18	0	10.06	10.00	10.10	9.780	10.20	800,000	7,899,920	9.8749	2.012	2.000	2.020	1.956	2.040	4,000,000	1.9750	2.65%
2019-01-17	0	9.800	9.730	9.800	9.600	9.870	408,000	3,942,960	9.6641	1.960	1.946	1.960	1.920	1.974	2,040,000	1.9328	1.87%
2019-01-16	0	9.620	9.620	9.700	9.600	9.700	184,000	1,775,040	9.6470	1.924	1.924	1.940	1.920	1.940	920,000	1.9294	-0.82%
2019-01-15	0	9.700	9.700	9.820	9.700	9.820	168,000	1,640,960	9.7676	1.940	1.940	1.964	1.940	1.964	840,000	1.9535	-1.22%
2019-01-14	0	9.820	9.800	9.890	9.800	9.820	48,000	470,720	9.8067	1.964	1.960	1.978	1.960	1.964	240,000	1.9613	0.00%
2019-01-11	0	9.820	9.790	9.820	9.620	9.910	336,000	3,298,320	9.8164	1.964	1.958	1.964	1.924	1.982	1,680,000	1.9633	1.24%
2019-01-10	0	9.700	9.700	9.750	9.700	9.800	128,000	1,246,240	9.7363	1.940	1.940	1.950	1.940	1.960	640,000	1.9473	-0.21%
2019-01-09	0	9.720	9.800	9.820	9.700	9.990	88,000	861,840	9.7936	1.944	1.960	1.964	1.940	1.998	440,000	1.9587	0.10%
2019-01-08	0	9.710	9.700	9.940	9.710	10.06	72,000	717,680	9.9678	1.942	1.940	1.988	1.942	2.012	360,000	1.9936	-3.09%
2019-01-07	0	10.02	10.00	10.10	10.00	10.10	240,000	2,405,280	10.022	2.004	2.000	2.020	2.000	2.020	1,200,000	2.0044	-0.20%
2019-01-04	0	10.04	10.04	10.10	10.04	10.12	184,000	1,853,280	10.072	2.008	2.008	2.020	2.008	2.024	920,000	2.0144	-0.99%
2019-01-03	0	10.14	10.02	10.16	10.00	10.18	328,000	3,311,520	10.096	2.028	2.004	2.032	2.000	2.036	1,640,000	2.0192	0.40%
2019-01-02	0	10.10	10.10	10.14	10.00	10.20	384,000	3,881,760	10.109	2.020	2.020	2.028	2.000	2.040	1,920,000	2.0218	0.20%
2018-12-31	0	10.08	10.02	10.12	10.08	10.08	16,000	161,280	10.080	2.016	2.004	2.024	2.016	2.016	80,000	2.0160	0.00%
2018-12-28	0	10.08	10.00	10.10	9.990	10.10	584,000	5,842,800	10.005	2.016	2.000	2.020	1.998	2.020	2,920,000	2.0010	1.61%
2018-12-27	0	9.920	9.900	9.950	8.020	10.04	608,000	6,002,560	9.8726	1.984	1.980	1.990	1.604	2.008	3,040,000	1.9745	-1.00%
2018-12-24	0	10.02	10.00	10.02	9.980	10.14	272,000	2,729,120	10.034	2.004	2.000	2.004	1.996	2.028	1,360,000	2.0067	-0.99%
2018-12-21	0	10.12	10.12	10.30	9.910	10.30	4,672,030	46,868,547	10.032	2.024	2.024	2.060	1.982	2.060	23,360,150	2.0063	0.40%
2018-12-20	0	10.08	10.00	10.08	10.00	10.10	312,000	3,130,240	10.033	2.016	2.000	2.016	2.000	2.020	1,560,000	2.0066	0.00%
2018-12-19	0	10.08	10.02	10.04	10.02	10.08	104,000	1,045,600	10.054	2.016	2.004	2.008	2.004	2.016	520,000	2.0108	0.00%
2018-12-18	0	10.08	10.08	10.22	10.08	10.20	176,000	1,786,400	10.150	2.016	2.016	2.044	2.016	2.040	880,000	2.0300	-1.18%
2018-12-17	0	10.20	10.20	10.28	10.14	10.26	264,000	2,694,720	10.207	2.040	2.040	2.056	2.028	2.052	1,320,000	2.0415	0.00%
2018-12-14	0	10.20	10.10	10.20	10.02	10.20	240,000	2,429,760	10.124	2.040	2.020	2.040	2.004	2.040	1,200,000	2.0248	0.00%
2018-12-13	0	10.20	10.10	10.20	10.02	10.22	872,000	8,838,720	10.136	2.040	2.020	2.040	2.004	2.044	4,360,000	2.0272	0.39%
2018-12-12	0	10.16	10.10	10.20	10.10	10.30	168,000	1,701,600	10.129	2.032	2.020	2.040	2.020	2.060	840,000	2.0257	1.40%
2018-12-11	0	10.02	10.02	10.10	9.900	10.10	373,000	3,721,352	9.9768	2.004	2.004	2.020	1.980	2.020	1,865,000	1.9954	0.20%
2018-12-10	0	10.00	10.00	10.12	10.00	10.20	320,000	3,211,360	10.036	2.000	2.000	2.024	2.000	2.040	1,600,000	2.0071	-1.96%
2018-12-07	0	10.20	10.20	10.28	10.18	10.30	192,000	1,970,240	10.262	2.040	2.040	2.056	2.036	2.060	960,000	2.0523	-0.20%
2018-12-06	0	10.22	10.22	10.30	10.22	10.36	144,000	1,480,960	10.284	2.044	2.044	2.060	2.044	2.072	720,000	2.0569	-1.35%
2018-12-05	0	10.36	10.36	10.40	10.32	10.40	264,000	2,735,840	10.363	2.072	2.072	2.080	2.064	2.080	1,320,000	2.0726	0.19%
2018-12-04	0	10.34	10.30	10.34	10.28	10.40	376,000	3,882,400	10.326	2.068	2.060	2.068	2.056	2.080	1,880,000	2.0651	-0.58%
2018-12-03	0	10.40	10.40	10.46	10.40	10.60	808,000	8,487,520	10.504	2.080	2.080	2.092	2.080	2.120	4,040,000	2.1009	0.19%
2018-11-30	0	10.38	10.38	10.44	10.30	10.44	152,000	1,575,360	10.364	2.076	2.076	2.088	2.060	2.088	760,000	2.0728	0.78%
2018-11-29	0	10.30	10.30	10.40	10.30	10.44	416,000	4,315,360	10.373	2.060	2.060	2.080	2.060	2.088	2,080,000	2.0747	0.00%
2018-11-28	0	10.30	10.30	10.32	10.28	10.32	768,000	7,916,960	10.309	2.060	2.060	2.064	2.056	2.064	3,840,000	2.0617	0.78%
2018-11-27	0	10.22	10.22	10.30	10.22	10.30	400,000	4,105,120	10.263	2.044	2.044	2.060	2.044	2.060	2,000,000	2.0526	0.20%
2018-11-26	0	10.20	10.20	10.22	10.12	10.28	720,000	7,358,720	10.220	2.040	2.040	2.044	2.024	2.056	3,600,000	2.0441	0.39%
2018-11-23	0	10.16	10.16	10.18	10.08	10.22	336,000	3,401,280	10.123	2.032	2.032	2.036	2.016	2.044	1,680,000	2.0246	1.40%
2018-11-22	0	10.02	10.00	10.02	9.950	10.08	504,000	5,041,440	10.003	2.004	2.000	2.004	1.990	2.016	2,520,000	2.0006	0.80%
2018-11-21	0	9.940	9.810	10.04	9.800	10.22	1,232,000	12,145,360	9.8582	1.988	1.962	2.008	1.960	2.044	6,160,000	1.9716	-0.40%
2018-11-20	0	9.980	9.980	10.04	9.980	10.24	400,000	4,012,240	10.031	1.996	1.996	2.008	1.996	2.048	2,000,000	2.0061	-1.77%
2018-11-19	0	10.16	10.06	10.16	10.04	10.22	272,000	2,755,360	10.130	2.032	2.012	2.032	2.008	2.044	1,360,000	2.0260	0.59%
2018-11-16	0	10.10	10.10	10.14	10.10	10.42	1,024,000	10,409,440	10.165	2.020	2.020	2.028	2.020	2.084	5,120,000	2.0331	-1.94%
2018-11-15	0	10.30	10.30	10.40	10.30	10.68	688,000	7,113,360	10.339	2.060	2.060	2.080	2.060	2.136	3,440,000	2.0678	-2.28%
2018-11-14	0	10.54	10.54	10.64	10.30	10.94	816,000	8,639,680	10.588	2.108	2.108	2.128	2.060	2.188	4,080,000	2.1176	-2.23%
2018-11-13	0	10.78	10.78	10.80	10.72	10.80	120,001	1,293,450	10.779	2.156	2.156	2.160	2.144	2.160	600,005	2.1557	-0.55%
2018-11-12	0	10.84	10.78	10.84	10.50	10.86	9,336,000	99,961,120	10.707	2.168	2.156	2.168	2.100	2.172	46,680,000	2.1414	0.37%
2018-11-09	0	10.80	10.70	10.80	10.52	10.94	8,344,000	88,695,040	10.630	2.160	2.140	2.160	2.104	2.188	41,720,000	2.1260	-1.46%
2018-11-08	0	10.96	10.82	10.96	10.58	11.26	13,216,000	140,617,440	10.640	2.192	2.164	2.192	2.116	2.252	66,080,000	2.1280	1.48%
2018-11-07	0	10.80	10.70	10.82	10.70	10.88	360,000	3,893,280	10.815	2.160	2.140	2.164	2.140	2.176	1,800,000	2.1629	0.00%
2018-11-06	0	10.80	10.72	10.80	10.40	10.98	2,664,000	28,243,680	10.602	2.160	2.144	2.160	2.080	2.196	13,320,000	2.1204	2.86%
2018-11-05	0	10.50	10.42	10.50	10.32	10.58	1,256,000	13,068,640	10.405	2.100	2.084	2.100	2.064	2.116	6,280,000	2.0810	-0.94%
2018-11-02	0	10.60	10.54	10.60	10.20	10.62	536,000	5,624,000	10.493	2.120	2.108	2.120	2.040	2.124	2,680,000	2.0985	2.71%
2018-11-01	0	10.32	10.22	10.48	10.12	10.32	1,240,000	12,696,160	10.239	2.064	2.044	2.096	2.024	2.064	6,200,000	2.0478	0.98%
2018-10-31	0	10.22	10.06	10.24	9.900	10.22	1,056,000	10,524,800	9.9667	2.044	2.012	2.048	1.980	2.044	5,280,000	1.9933	4.29%
2018-10-30	0	9.800	9.800	9.880	9.690	10.10	5,520,000	53,633,040	9.7161	1.960	1.960	1.976	1.938	2.020	27,600,000	1.9432	-2.97%
2018-10-29	0	10.10	9.890	10.10	9.700	10.10	6,760,000	65,724,720	9.7226	2.020	1.978	2.020	1.940	2.020	33,800,000	1.9445	1.51%
2018-10-26	0	9.950	9.880	10.00	9.590	9.990	16,264,000	157,420,400	9.6791	1.990	1.976	2.000	1.918	1.998	81,320,000	1.9358	-0.50%
2018-10-25	0	10.00	10.02	10.20	9.450	10.00	22,090,000	210,915,560	9.5480	2.000	2.004	2.040	1.890	2.000	110,450,000	1.9096	0.00%
2018-10-24	0	10.00	9.920	10.00	9.500	10.00	2,578,000	25,029,400	9.7088	2.000	1.984	2.000	1.900	2.000	12,890,000	1.9418	4.60%
2018-10-23	0	9.560	9.550	9.560	9.400	10.02	752,000	7,247,760	9.6380	1.912	1.910	1.912	1.880	2.004	3,760,000	1.9276	-4.40%
2018-10-22	0	10.00	9.900	10.00	10.00	10.28	1,080,000	10,853,600	10.050	2.000	1.980	2.000	2.000	2.056	5,400,000	2.0099	0.00%
2018-10-19	0	10.00	10.00	10.12	10.00	10.50	2,088,000	21,218,720	10.162	2.000	2.000	2.024	2.000	2.100	10,440,000	2.0324	-6.37%
2018-10-18	0	10.68	10.62	10.68	10.60	10.96	616,000	6,621,440	10.749	2.136	2.124	2.136	2.120	2.192	3,080,000	2.1498	-2.91%
2018-10-16	0	11.00	10.90	11.00	10.88	11.20	1,240,000	13,643,200	11.003	2.200	2.180	2.200	2.176	2.240	6,200,000	2.2005	-0.18%
2018-10-15	0	11.02	11.00	11.02	11.00	11.30	1,104,000	12,232,160	11.080	2.204	2.200	2.204	2.200	2.260	5,520,000	2.2160	0.18%
2018-10-12	0	11.00	11.00	11.02	4.200	11.60	9,990,000	98,622,280	9.8721	2.200	2.200	2.204	0.840	2.320	49,950,000	1.9744	-2.65%
2018-10-11	0	11.30	11.28	11.48	11.22	11.50	810,000	9,202,440	11.361	2.260	2.256	2.296	2.244	2.300	4,050,000	2.2722	-4.07%
2018-10-10	0	11.78	11.70	11.80	11.72	11.80	176,000	2,070,080	11.762	2.356	2.340	2.360	2.344	2.360	880,000	2.3524	0.00%
2018-10-09	0	11.78	11.64	11.78	11.60	12.00	344,000	4,035,040	11.730	2.356	2.328	2.356	2.320	2.400	1,720,000	2.3460	2.08%
2018-10-08	0	11.54	11.52	11.60	11.10	11.80	792,000	9,112,160	11.505	2.308	2.304	2.320	2.220	2.360	3,960,000	2.3011	-2.37%
2018-10-05	0	11.82	11.80	11.90	11.80	12.00	440,000	5,228,000	11.882	2.364	2.360	2.380	2.360	2.400	2,200,000	2.3764	-1.66%
2018-10-04	0	12.02	12.00	12.10	12.00	12.22	328,000	3,967,840	12.097	2.404	2.400	2.420	2.400	2.444	1,640,000	2.4194	-0.66%
2018-10-03	0	12.10	12.06	12.10	12.02	12.24	512,000	6,199,200	12.108	2.420	2.412	2.420	2.404	2.448	2,560,000	2.4216	0.00%
2018-10-02	0	12.10	12.08	12.12	12.08	12.16	248,000	3,005,440	12.119	2.420	2.416	2.424	2.416	2.432	1,240,000	2.4237	-1.31%
2018-09-28	0	12.26	12.20	12.26	12.18	12.28	864,000	10,569,600	12.233	2.452	2.440	2.452	2.436	2.456	4,320,000	2.4467	0.16%
2018-09-27	0	12.24	12.20	12.24	12.12	12.30	1,688,000	20,643,040	12.229	2.448	2.440	2.448	2.424	2.460	8,440,000	2.4459	0.33%
2018-09-26	0	12.20	12.14	12.20	12.06	12.26	448,000	5,446,400	12.157	2.440	2.428	2.440	2.412	2.452	2,240,000	2.4314	1.16%
2018-09-24	0	12.06	12.00	12.06	12.00	12.20	1,648,000	20,180,800	12.246	2.412	2.400	2.412	2.400	2.440	8,240,000	2.4491	-1.79%
2018-09-21	0	12.28	12.28	12.30	11.84	12.30	7,917,769	96,095,572	12.137	2.456	2.456	2.460	2.368	2.460	39,588,845	2.4273	1.15%
2018-09-20	0	12.14	12.02	12.16	12.02	12.18	1,544,000	18,701,184	12.112	2.428	2.404	2.432	2.404	2.436	7,720,000	2.4224	1.68%
2018-09-19	0	11.94	11.88	11.94	11.90	12.06	448,000	5,366,080	11.978	2.388	2.376	2.388	2.380	2.412	2,240,000	2.3956	0.00%
2018-09-18	0	11.94	11.92	11.94	11.82	11.98	104,000	1,237,440	11.898	2.388	2.384	2.388	2.364	2.396	520,000	2.3797	0.84%
2018-09-17	0	11.84	11.84	11.90	11.80	12.08	480,000	5,712,000	11.900	2.368	2.368	2.380	2.360	2.416	2,400,000	2.3800	-1.00%
2018-09-14	0	11.96	11.92	12.00	11.88	12.02	456,000	5,451,840	11.956	2.392	2.384	2.400	2.376	2.404	2,280,000	2.3912	1.01%
2018-09-13	0	11.84	11.82	11.94	11.74	11.98	496,000	5,906,240	11.908	2.368	2.364	2.388	2.348	2.396	2,480,000	2.3815	0.00%
2018-09-12	0	11.84	11.80	11.84	11.74	11.92	768,000	9,080,960	11.824	2.368	2.360	2.368	2.348	2.384	3,840,000	2.3648	0.17%
2018-09-11	0	11.82	11.80	11.82	11.78	11.94	704,000	8,336,800	11.842	2.364	2.360	2.364	2.356	2.388	3,520,000	2.3684	-0.17%
2018-09-10	0	11.84	11.82	11.84	11.74	12.00	792,000	9,422,080	11.897	2.368	2.364	2.368	2.348	2.400	3,960,000	2.3793	-0.50%
2018-09-07	0	11.90	11.88	11.90	11.88	12.08	992,000	11,868,480	11.964	2.380	2.376	2.380	2.376	2.416	4,960,000	2.3928	-0.34%
2018-09-06	0	11.94	11.92	11.96	11.64	12.36	1,920,000	23,004,000	11.981	2.388	2.384	2.392	2.328	2.472	9,600,000	2.3963	0.67%
2018-09-05	0	11.86	11.80	11.86	11.70	11.90	1,000,000	11,761,760	11.762	2.372	2.360	2.372	2.340	2.380	5,000,000	2.3524	0.00%
2018-09-04	0	11.86	11.76	11.86	11.74	11.90	600,000	7,080,800	11.801	2.372	2.352	2.372	2.348	2.380	3,000,000	2.3603	0.68%
2018-09-03	0	11.78	11.74	11.78	11.66	11.88	1,184,000	13,902,240	11.742	2.356	2.348	2.356	2.332	2.376	5,920,000	2.3484	-0.51%
2018-08-31	0	11.84	11.82	11.86	11.66	11.84	590,000	6,949,360	11.779	2.368	2.364	2.372	2.332	2.368	2,950,000	2.3557	0.51%
2018-08-30	0	11.78	11.70	11.80	11.64	11.82	1,168,000	13,717,280	11.744	2.356	2.340	2.360	2.328	2.364	5,840,000	2.3488	0.00%
2018-08-29	0	11.78	11.74	11.80	11.58	11.92	1,320,000	15,468,160	11.718	2.356	2.348	2.360	2.316	2.384	6,600,000	2.3437	1.73%
2018-08-28	0	11.58	11.60	11.66	11.22	11.68	2,072,000	23,750,560	11.463	2.316	2.320	2.332	2.244	2.336	10,360,000	2.2925	2.66%
2018-08-27	0	11.28	11.28	11.32	10.82	11.32	2,248,000	25,059,840	11.148	2.256	2.256	2.264	2.164	2.264	11,240,000	2.2295	3.87%
2018-08-24	0	10.86	10.86	10.96	10.84	11.12	480,000	5,243,200	10.923	2.172	2.172	2.192	2.168	2.224	2,400,000	2.1847	-1.99%
2018-08-23	0	11.08	10.92	11.08	10.80	11.16	488,000	5,366,080	10.996	2.216	2.184	2.216	2.160	2.232	2,440,000	2.1992	0.91%
2018-08-22	0	10.98	10.90	10.98	10.84	11.22	1,520,000	16,687,360	10.979	2.196	2.180	2.196	2.168	2.244	7,600,000	2.1957	-0.18%
2018-08-21	0	11.00	10.92	11.00	10.76	11.18	2,968,000	32,695,200	11.016	2.200	2.184	2.200	2.152	2.236	14,840,000	2.2032	2.80%
2018-08-20	0	10.70	10.62	10.72	10.62	10.86	160,000	1,722,720	10.767	2.140	2.124	2.144	2.124	2.172	800,000	2.1534	1.71%
2018-08-17	0	10.52	10.50	10.64	10.50	10.90	960,000	10,161,280	10.585	2.104	2.100	2.128	2.100	2.180	4,800,000	2.1169	-0.57%
2018-08-16	0	10.58	10.50	10.60	10.40	10.78	2,088,000	22,157,280	10.612	2.116	2.100	2.120	2.080	2.156	10,440,000	2.1223	-0.75%
2018-08-15	0	10.66	10.58	10.66	10.10	10.70	3,734,000	39,487,400	10.575	2.132	2.116	2.132	2.020	2.140	18,670,000	2.1150	3.70%
2018-08-14	0	10.28	10.10	10.28	10.30	10.78	1,440,000	15,160,000	10.528	2.056	2.020	2.056	2.060	2.156	7,200,000	2.1056	-4.81%
2018-08-13	0	10.80	10.60	10.80	10.52	10.86	4,928,000	52,947,680	10.744	2.160	2.120	2.160	2.104	2.172	24,640,000	2.1489	-0.92%
2018-08-10	0	10.90	10.74	10.90	10.60	11.06	4,592,000	49,664,320	10.815	2.180	2.148	2.180	2.120	2.212	22,960,000	2.1631	-1.45%
2018-08-09	0	11.06	11.04	11.10	10.52	11.16	3,160,000	34,855,520	11.030	2.212	2.208	2.220	2.104	2.232	15,800,000	2.2060	0.18%
2018-08-08	0	11.04	10.92	11.08	10.90	11.14	2,784,000	30,846,560	11.080	2.208	2.184	2.216	2.180	2.228	13,920,000	2.2160	0.36%
2018-08-07	0	11.00	10.88	11.00	10.72	11.06	1,288,000	14,107,680	10.953	2.200	2.176	2.200	2.144	2.212	6,440,000	2.1906	0.18%
2018-08-06	0	10.98	10.88	10.96	10.96	11.02	576,000	6,330,880	10.991	2.196	2.176	2.192	2.192	2.204	2,880,000	2.1982	0.73%
2018-08-03	0	10.90	10.88	10.90	10.24	10.90	3,168,000	33,518,400	10.580	2.180	2.176	2.180	2.048	2.180	15,840,000	2.1161	0.18%
2018-08-02	0	10.88	10.76	10.88	10.80	11.50	2,304,000	25,045,920	10.871	2.176	2.152	2.176	2.160	2.300	11,520,000	2.1741	-1.27%
2018-08-01	0	11.02	10.96	11.02	10.96	11.40	568,000	6,332,640	11.149	2.204	2.192	2.204	2.192	2.280	2,840,000	2.2298	0.18%
2018-07-31	0	11.00	10.92	11.00	10.66	11.08	1,178,000	12,729,760	10.806	2.200	2.184	2.200	2.132	2.216	5,890,000	2.1612	0.00%
2018-07-30	0	11.00	10.90	11.06	10.90	11.18	264,000	2,905,760	11.007	2.200	2.180	2.212	2.180	2.236	1,320,000	2.2013	0.00%
2018-07-27	0	11.00	10.98	11.04	10.98	11.38	1,240,000	13,709,280	11.056	2.200	2.196	2.208	2.196	2.276	6,200,000	2.2112	0.00%
2018-07-26	0	11.00	11.00	11.06	11.00	11.16	1,000,000	11,087,360	11.087	2.200	2.200	2.212	2.200	2.232	5,000,000	2.2175	0.55%
2018-07-25	0	10.94	10.92	11.04	10.70	11.10	1,224,000	13,410,400	10.956	2.188	2.184	2.208	2.140	2.220	6,120,000	2.1912	1.48%
2018-07-24	0	10.78	10.74	10.82	10.62	10.92	712,000	7,675,360	10.780	2.156	2.148	2.164	2.124	2.184	3,560,000	2.1560	0.19%
2018-07-23	0	10.76	10.74	10.76	10.58	10.90	1,120,042	12,049,886	10.758	2.152	2.148	2.152	2.116	2.180	5,600,210	2.1517	1.89%
2018-07-20	0	10.56	10.50	10.56	10.12	10.76	1,624,800	17,079,312	10.512	2.112	2.100	2.112	2.024	2.152	8,124,000	2.1023	0.57%
2018-07-19	0	10.50	10.48	10.50	10.20	11.00	2,208,000	23,210,880	10.512	2.100	2.096	2.100	2.040	2.200	11,040,000	2.1024	1.94%
2018-07-18	0	10.30	10.30	10.36	9.600	10.40	1,952,000	19,676,720	10.080	2.060	2.060	2.072	1.920	2.080	9,760,000	2.0161	7.85%
2018-07-17	0	9.550	9.500	9.550	9.250	9.600	1,400,000	13,280,720	9.4862	1.910	1.900	1.910	1.850	1.920	7,000,000	1.8972	2.80%
2018-07-16	0	9.290	9.230	9.300	9.250	9.480	240,000	2,234,640	9.3110	1.858	1.846	1.860	1.850	1.896	1,200,000	1.8622	0.43%
2018-07-13	0	9.250	9.200	9.250	9.200	9.360	1,288,000	11,886,240	9.2284	1.850	1.840	1.850	1.840	1.872	6,440,000	1.8457	-0.75%
2018-07-12	0	9.320	9.320	9.350	7.320	9.450	7,920,000	68,792,960	8.6860	1.864	1.864	1.870	1.464	1.890	39,600,000	1.7372	12.56%
2018-07-11	0	8.280	8.160	8.280	8.100	8.700	2,592,000	21,951,280	8.4689	1.656	1.632	1.656	1.620	1.740	12,960,000	1.6938	-4.17%
2018-07-10	0	8.640	8.600	8.650	8.600	8.800	712,000	6,151,360	8.6396	1.728	1.720	1.730	1.720	1.760	3,560,000	1.7279	-1.59%
2018-07-09	0	8.780	8.700	8.780	8.700	8.800	1,480,000	12,941,520	8.7443	1.756	1.740	1.756	1.740	1.760	7,400,000	1.7489	0.00%
2018-07-06	0	8.780	8.660	8.790	8.660	8.800	344,000	2,999,120	8.7184	1.756	1.732	1.758	1.732	1.760	1,720,000	1.7437	-0.11%
2018-07-05	0	8.790	8.710	8.790	8.610	8.800	600,000	5,220,160	8.7003	1.758	1.742	1.758	1.722	1.760	3,000,000	1.7401	0.00%
2018-07-04	0	8.790	8.740	8.790	8.730	8.800	344,000	3,022,000	8.7849	1.758	1.748	1.758	1.746	1.760	1,720,000	1.7570	-0.11%
2018-07-03	0	8.800	8.700	8.800	8.690	8.870	728,000	6,395,520	8.7851	1.760	1.740	1.760	1.738	1.774	3,640,000	1.7570	0.00%
2018-06-29	0	8.800	8.800	8.880	8.750	9.000	1,016,000	9,067,040	8.9243	1.760	1.760	1.776	1.750	1.800	5,080,000	1.7849	-0.56%
2018-06-28	0	8.850	8.800	8.860	8.640	8.900	248,000	2,184,240	8.8074	1.770	1.760	1.772	1.728	1.780	1,240,000	1.7615	0.57%
2018-06-27	0	8.800	8.770	8.880	8.800	9.000	736,000	6,590,800	8.9549	1.760	1.754	1.776	1.760	1.800	3,680,000	1.7910	-1.79%
2018-06-26	0	8.960	8.880	8.960	8.600	9.000	1,104,000	9,780,880	8.8595	1.792	1.776	1.792	1.720	1.800	5,520,000	1.7719	1.82%
2018-06-25	0	8.800	8.790	8.800	8.700	8.890	776,000	6,822,080	8.7913	1.760	1.758	1.760	1.740	1.778	3,880,000	1.7583	0.92%
2018-06-22	0	8.720	8.700	8.720	8.700	8.790	336,000	2,926,400	8.7095	1.744	1.740	1.744	1.740	1.758	1,680,000	1.7419	-1.25%
2018-06-21	0	8.830	8.820	8.900	8.700	8.950	648,000	5,711,840	8.8146	1.766	1.764	1.780	1.740	1.790	3,240,000	1.7629	-1.23%
2018-06-20	0	8.940	8.910	8.940	8.700	8.950	720,000	6,345,280	8.8129	1.788	1.782	1.788	1.740	1.790	3,600,000	1.7626	1.59%
2018-06-19	0	8.800	8.800	8.840	8.780	9.030	1,224,000	10,788,160	8.8139	1.760	1.760	1.768	1.756	1.806	6,120,000	1.7628	-2.55%
2018-06-15	0	9.030	8.970	9.040	8.910	9.080	1,120,000	10,092,400	9.0111	1.806	1.794	1.808	1.782	1.816	5,600,000	1.8022	-0.66%
2018-06-14	0	9.090	9.000	9.090	8.600	9.180	2,048,000	18,311,440	8.9411	1.818	1.800	1.818	1.720	1.836	10,240,000	1.7882	0.22%
2018-06-13	0	9.070	9.090	9.100	8.700	9.200	2,072,000	18,777,680	9.0626	1.814	1.818	1.820	1.740	1.840	10,360,000	1.8125	4.49%
2018-06-12	0	8.680	8.670	8.680	8.490	8.730	768,000	6,594,400	8.5865	1.736	1.734	1.736	1.698	1.746	3,840,000	1.7173	2.36%
2018-06-11	0	8.480	8.460	8.480	8.350	8.500	1,272,000	10,737,280	8.4413	1.696	1.692	1.696	1.670	1.700	6,360,000	1.6883	1.56%
2018-06-08	0	8.350	8.350	8.390	8.240	8.380	472,000	3,919,920	8.3049	1.670	1.670	1.678	1.648	1.676	2,360,000	1.6610	0.48%
2018-06-07	0	8.310	8.310	8.350	8.300	8.390	736,000	6,126,480	8.3240	1.662	1.662	1.670	1.660	1.678	3,680,000	1.6648	0.12%
2018-06-06	0	8.300	8.350	8.400	8.300	8.400	1,096,000	9,176,240	8.3725	1.660	1.670	1.680	1.660	1.680	5,480,000	1.6745	0.00%
2018-06-05	0	8.300	8.300	8.380	8.280	8.540	1,104,000	9,220,320	8.3517	1.660	1.660	1.676	1.656	1.708	5,520,000	1.6703	-1.19%
2018-06-04	0	8.400	8.450	8.480	8.300	8.590	2,768,000	23,316,640	8.4236	1.680	1.690	1.696	1.660	1.718	13,840,000	1.6847	-0.24%
2018-06-01	0	8.420	8.410	8.420	8.350	8.460	896,000	7,537,280	8.4121	1.684	1.682	1.684	1.670	1.692	4,480,000	1.6824	1.45%
2018-05-31	0	8.300	8.300	8.310	8.300	8.350	1,256,000	10,433,600	8.3070	1.660	1.660	1.662	1.660	1.670	6,280,000	1.6614	0.97%
2018-05-30	0	8.220	8.220	8.230	8.200	8.240	992,000	8,145,920	8.2116	1.644	1.644	1.646	1.640	1.648	4,960,000	1.6423	-0.96%
2018-05-29	0	8.300	8.260	8.300	7.860	8.400	3,712,000	30,494,400	8.2151	1.660	1.652	1.660	1.572	1.680	18,560,000	1.6430	2.34%
2018-05-28	0	8.110	8.120	8.180	7.800	8.310	2,336,000	18,998,960	8.1331	1.622	1.624	1.636	1.560	1.662	11,680,000	1.6266	-3.34%
2018-05-25	0	8.390	8.380	8.400	8.290	8.500	3,968,000	33,194,480	8.3655	1.678	1.676	1.680	1.658	1.700	19,840,000	1.6731	1.08%
2018-05-24	0	8.300	8.300	8.330	8.160	8.330	2,472,000	20,492,560	8.2899	1.660	1.660	1.666	1.632	1.666	12,360,000	1.6580	-0.24%
2018-05-23	0	8.320	8.320	8.340	8.280	8.380	1,736,000	14,457,040	8.3278	1.664	1.664	1.668	1.656	1.676	8,680,000	1.6656	0.60%
2018-05-21	0	8.270	8.240	8.280	8.100	8.480	5,800,000	47,967,280	8.2702	1.654	1.648	1.656	1.620	1.696	29,000,000	1.6540	1.10%
2018-05-18	0	8.180	8.180	8.190	8.050	8.210	3,984,000	32,580,240	8.1778	1.636	1.636	1.638	1.610	1.642	19,920,000	1.6356	0.99%
2018-05-17	0	8.100	8.040	8.100	7.910	8.110	2,312,000	18,654,320	8.0685	1.620	1.608	1.620	1.582	1.622	11,560,000	1.6137	1.25%
2018-05-16	0	8.000	8.000	8.020	7.670	8.030	2,553,100	20,264,108	7.9371	1.600	1.600	1.604	1.534	1.606	12,765,500	1.5874	3.09%
2018-05-15	0	7.760	7.750	7.780	7.690	8.050	4,497,000	35,212,330	7.8302	1.552	1.550	1.556	1.538	1.610	22,485,000	1.5660	-2.27%
2018-05-14	0	7.940	7.910	7.940	7.630	8.200	5,008,000	39,638,800	7.9151	1.588	1.582	1.588	1.526	1.640	25,040,000	1.5830	2.85%
2018-05-11	0	7.720	7.700	7.770	7.570	7.750	1,824,000	14,009,120	7.6804	1.544	1.540	1.554	1.514	1.550	9,120,000	1.5361	1.31%
2018-05-10	0	7.620	7.610	7.700	7.540	7.780	4,064,300	31,055,756	7.6411	1.524	1.522	1.540	1.508	1.556	20,321,500	1.5282	-1.42%
2018-05-09	0	7.730	7.660	7.740	7.550	7.880	3,896,000	29,971,840	7.6930	1.546	1.532	1.548	1.510	1.576	19,480,000	1.5386	-0.13%
2018-05-08	0	7.740	7.770	7.800	7.400	7.770	4,288,000	32,335,680	7.5410	1.548	1.554	1.560	1.480	1.554	21,440,000	1.5082	4.45%
2018-05-07	0	7.410	7.400	7.440	7.400	7.650	2,352,000	17,630,640	7.4960	1.482	1.480	1.488	1.480	1.530	11,760,000	1.4992	-0.54%
2018-05-04	0	7.450	7.430	7.450	7.320	7.600	2,160,000	16,073,440	7.4414	1.490	1.486	1.490	1.464	1.520	10,800,000	1.4883	-0.67%
2018-05-03	0	7.500	7.450	7.500	7.300	7.640	1,448,000	10,841,120	7.4870	1.500	1.490	1.500	1.460	1.528	7,240,000	1.4974	0.00%
2018-05-02	0	7.500	7.460	7.500	7.340	7.720	3,048,000	22,970,720	7.5363	1.500	1.492	1.500	1.468	1.544	15,240,000	1.5073	-2.85%
2018-04-30	0	7.720	7.720	7.730	7.500	7.770	1,512,000	11,612,880	7.6805	1.544	1.544	1.546	1.500	1.554	7,560,000	1.5361	1.58%
2018-04-27	0	7.600	7.570	7.640	7.400	7.930	3,960,000	30,414,880	7.6805	1.520	1.514	1.528	1.480	1.586	19,800,000	1.5361	-1.30%
2018-04-26	0	7.700	7.610	7.650	7.000	8.050	10,472,900	81,009,112	7.7351	1.540	1.522	1.530	1.400	1.610	52,364,500	1.5470	8.45%
2018-04-25	0	7.100	7.090	7.100	6.450	7.100	4,433,300	30,624,552	6.9078	1.420	1.418	1.420	1.290	1.420	22,166,500	1.3816	6.61%
2018-04-24	0	6.660	6.630	6.700	6.300	6.750	9,370,000	60,702,360	6.4784	1.332	1.326	1.340	1.260	1.350	46,850,000	1.2957	1.06%
2018-04-23	0	6.590	6.570	6.590	6.360	6.750	10,272,000	67,609,120	6.5819	1.318	1.314	1.318	1.272	1.350	51,360,000	1.3164	-2.80%
2018-04-20	0	6.780	6.750	6.790	6.710	6.930	2,776,000	18,980,320	6.8373	1.356	1.350	1.358	1.342	1.386	13,880,000	1.3675	-2.02%
2018-04-19	0	6.920	6.910	6.960	6.700	7.100	6,112,000	42,282,880	6.9180	1.384	1.382	1.392	1.340	1.420	30,560,000	1.3836	1.76%
2018-04-18	0	6.800	6.800	6.850	6.610	6.980	6,802,400	46,045,460	6.7690	1.360	1.360	1.370	1.322	1.396	34,012,000	1.3538	-1.02%
2018-04-17	0	6.870	6.880	6.900	6.650	7.350	9,920,500	70,030,320	7.0592	1.374	1.376	1.380	1.330	1.470	49,602,500	1.4118	-2.41%
2018-04-16	0	7.040	7.010	7.050	6.400	7.220	9,928,000	68,328,240	6.8824	1.408	1.402	1.410	1.280	1.444	49,640,000	1.3765	1.15%
2018-04-13	0	6.960	6.880	6.950	6.600	7.260	16,854,800	118,627,963	7.0382	1.392	1.376	1.390	1.320	1.452	84,274,000	1.4076	2.81%
2018-04-12	0	6.770	6.780	6.790	6.000	6.800	17,128,900	110,493,833	6.4507	1.354	1.356	1.358	1.200	1.360	85,644,500	1.2901	9.37%
2018-04-11	0	6.190	6.160	6.190	5.540	6.200	9,816,000	57,925,200	5.9011	1.238	1.232	1.238	1.108	1.240	49,080,000	1.1802	9.17%
2018-04-10	0	5.670	5.670	5.680	5.150	5.680	11,298,000	61,924,140	5.4810	1.134	1.134	1.136	1.030	1.136	56,490,000	1.0962	10.96%
2018-04-09	0	5.110	5.120	5.150	4.380	5.480	23,096,000	116,865,840	5.0600	1.022	1.024	1.030	0.876	1.096	115,480,000	1.0120	-6.92%
2018-04-06	0	5.490	5.450	5.500	5.280	5.700	5,122,000	28,063,620	5.4790	1.098	1.090	1.100	1.056	1.140	25,610,000	1.0958	2.43%
2018-04-04	0	5.360	5.350	5.380	5.140	5.910	14,139,200	77,674,784	5.4936	1.072	1.070	1.076	1.028	1.182	70,696,000	1.0987	-2.19%
2018-04-03	0	5.480	5.450	5.500	4.490	5.590	29,927,001	155,933,185	5.2105	1.096	1.090	1.100	0.898	1.118	149,635,005	1.0421	24.83%
2018-03-29	0	4.390	4.390	4.400	4.160	4.670	19,896,000	88,503,360	4.4483	0.878	0.878	0.880	0.832	0.934	99,480,000	0.8897	5.78%
2018-03-28	0	4.150	4.100	4.150	3.150	4.690	48,872,000	189,290,240	3.8732	0.830	0.820	0.830	0.630	0.938	244,360,000	0.7746	20.29%
2018-03-27	0	3.450	3.450	3.470	3.400	3.730	18,168,000	64,547,520	3.5528	0.690	0.690	0.694	0.680	0.746	90,840,000	0.7106	1.77%
2018-03-26	0	3.390	3.360	3.400	3.210	3.610	17,745,710	60,987,795	3.4368	0.678	0.672	0.680	0.642	0.722	88,728,550	0.6874	-4.78%
2018-03-23	0	3.560	3.550	3.560	3.180	3.780	31,578,000	111,751,760	3.5389	0.712	0.710	0.712	0.636	0.756	157,890,000	0.7078	4.09%
2018-03-22	0	3.420	3.410	3.440	2.750	3.440	42,934,000	130,135,220	3.0311	0.684	0.682	0.688	0.550	0.688	214,670,000	0.6062	29.55%
2018-03-21	0	2.640	2.640	2.650	1.910	3.900	124,090,000	373,794,640	3.0123	0.528	0.528	0.530	0.382	0.780	620,450,000	0.6025	-11.41%
2018-03-20	0	2.980	2.980	2.990	2.330	3.000	60,837,000	164,476,380	2.7036	0.596	0.596	0.598	0.466	0.600	304,185,000	0.5407	25.74%
2018-03-19	0	2.370	2.390	2.410	1.740	2.400	56,608,000	117,230,400	2.0709	0.474	0.478	0.482	0.348	0.480	283,040,000	0.4142	36.99%
2018-03-16	0	1.730	1.720	1.730	1.610	1.820	28,986,000	50,148,820	1.7301	0.346	0.344	0.346	0.322	0.364	144,930,000	0.3460	-1.14%
2018-03-15	0	1.750	1.740	1.750	1.400	1.850	53,992,000	90,603,040	1.6781	0.350	0.348	0.350	0.280	0.370	269,960,000	0.3356	21.53%
2018-03-14	0	1.440	1.430	1.440	1.260	1.510	27,631,000	39,046,460	1.4131	0.288	0.286	0.288	0.252	0.302	138,155,000	0.2826	8.27%
2018-03-13	0	1.330	1.330	1.350	1.120	1.450	78,464,011	101,611,053	1.2950	0.266	0.266	0.270	0.224	0.290	392,320,055	0.2590	10.83%
2018-03-12	0	1.200	1.180	1.190	0.850	1.210	77,520,000	79,147,280	1.0210	0.240	0.236	0.238	0.170	0.242	387,600,000	0.2042	44.58%
2018-03-09	0	0.830	0.810	0.820	0.730	0.900	55,920,000	45,671,360	0.8167	0.166	0.162	0.164	0.146	0.180	279,600,000	0.1633	10.67%
2018-03-08	0	0.750	0.740	0.760	0.590	0.770	50,220,000	34,252,600	0.6821	0.150	0.148	0.152	0.118	0.154	251,100,000	0.1364	25.00%
2018-03-07	0	0.600	0.600	0.610	0.530	0.610	24,768,000	14,432,800	0.5827	0.120	0.120	0.122	0.106	0.122	123,840,000	0.1165	9.09%
2018-03-06	0	0.550	0.540	0.550	0.540	0.640	18,292,000	10,605,120	0.5798	0.110	0.108	0.110	0.108	0.128	91,460,000	0.1160	-8.33%
2018-03-05	0	0.600	0.590	0.600	0.510	0.600	23,092,000	12,980,480	0.5621	0.120	0.118	0.120	0.102	0.120	115,460,000	0.1124	9.09%
2018-03-02	0	0.550	0.540	0.550	0.510	0.640	75,880,000	43,146,820	0.5686	0.110	0.108	0.110	0.102	0.128	379,400,000	0.1137	14.58%
2018-03-01	1	-	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2018-02-23	0	0.480	0.475	0.485	0.465	0.485	600,000	285,520	0.4759	0.096	0.095	0.097	0.093	0.097	3,000,000	0.0952	1.05%
2018-02-22	0	0.475	0.460	0.475	0.465	0.475	416,000	194,120	0.4666	0.095	0.092	0.095	0.093	0.095	2,080,000	0.0933	0.00%
2018-02-21	0	0.475	0.470	0.475	0.465	0.495	2,600,000	1,237,680	0.4760	0.095	0.094	0.095	0.093	0.099	13,000,000	0.0952	-4.04%
2018-02-20	0	0.495	0.490	0.495	0.480	0.500	1,376,000	677,240	0.4922	0.099	0.098	0.099	0.096	0.100	6,880,000	0.0984	1.02%
2018-02-15	0	0.490	0.485	0.495	0.485	0.490	536,000	261,520	0.4879	0.098	0.097	0.099	0.097	0.098	2,680,000	0.0976	0.00%
2018-02-14	0	0.490	0.480	0.490	0.475	0.490	1,624,000	788,000	0.4852	0.098	0.096	0.098	0.095	0.098	8,120,000	0.0970	-2.00%
2018-02-13	0	0.500	0.490	0.500	0.435	0.520	9,576,000	4,688,840	0.4896	0.100	0.098	0.100	0.087	0.104	47,880,000	0.0979	14.94%
2018-02-12	0	0.435	0.425	0.435	0.415	0.445	1,784,000	768,560	0.4308	0.087	0.085	0.087	0.083	0.089	8,920,000	0.0862	-2.25%
2018-02-09	0	0.445	0.435	0.445	0.410	0.455	3,832,000	1,717,240	0.4481	0.089	0.087	0.089	0.082	0.091	19,160,000	0.0896	-2.20%
2018-02-08	0	0.455	0.450	0.460	0.435	0.460	944,000	426,760	0.4521	0.091	0.090	0.092	0.087	0.092	4,720,000	0.0904	2.25%
2018-02-07	0	0.445	0.435	0.445	0.435	0.465	2,256,000	1,014,000	0.4495	0.089	0.087	0.089	0.087	0.093	11,280,000	0.0899	0.00%
2018-02-06	0	0.445	0.435	0.445	0.435	0.450	3,416,000	1,518,400	0.4445	0.089	0.087	0.089	0.087	0.090	17,080,000	0.0889	-3.26%
2018-02-05	0	0.460	0.455	0.465	0.430	0.465	1,880,000	851,840	0.4531	0.092	0.091	0.093	0.086	0.093	9,400,000	0.0906	-2.13%
2018-02-02	0	0.470	0.465	0.475	0.460	0.480	472,000	220,760	0.4677	0.094	0.093	0.095	0.092	0.096	2,360,000	0.0935	2.17%
2018-02-01	0	0.460	0.450	0.460	0.445	0.460	24,000	10,840	0.4517	0.092	0.090	0.092	0.089	0.092	120,000	0.0903	0.00%
2018-01-31	0	0.460	0.455	0.460	0.455	0.465	64,000	29,400	0.4594	0.092	0.091	0.092	0.091	0.093	320,000	0.0919	-1.08%
2018-01-30	0	0.465	0.455	0.465	0.450	0.465	1,312,000	602,360	0.4591	0.093	0.091	0.093	0.090	0.093	6,560,000	0.0918	0.00%
2018-01-29	0	0.465	0.460	0.470	0.465	0.470	904,000	424,320	0.4694	0.093	0.092	0.094	0.093	0.094	4,520,000	0.0939	-1.06%
2018-01-26	0	0.470	0.470	0.475	0.465	0.475	1,264,000	593,280	0.4694	0.094	0.094	0.095	0.093	0.095	6,320,000	0.0939	0.00%
2018-01-25	0	0.470	0.465	0.470	0.460	0.485	4,712,000	2,216,560	0.4704	0.094	0.093	0.094	0.092	0.097	23,560,000	0.0941	1.08%
2018-01-24	0	0.465	0.465	0.470	0.455	0.470	1,224,000	568,120	0.4642	0.093	0.093	0.094	0.091	0.094	6,120,000	0.0928	-1.06%
2018-01-23	0	0.470	0.460	0.470	0.460	0.470	3,080,000	1,430,520	0.4645	0.094	0.092	0.094	0.092	0.094	15,400,000	0.0929	0.00%
2018-01-22	0	0.470	0.465	0.475	0.470	0.480	2,544,000	1,207,200	0.4745	0.094	0.093	0.095	0.094	0.096	12,720,000	0.0949	0.00%
2018-01-19	0	0.470	0.465	0.470	0.450	0.475	2,504,000	1,144,360	0.4570	0.094	0.093	0.094	0.090	0.095	12,520,000	0.0914	1.08%
2018-01-18	0	0.465	0.455	0.465	0.450	0.475	2,824,000	1,316,240	0.4661	0.093	0.091	0.093	0.090	0.095	14,120,000	0.0932	-3.12%
2018-01-17	0	0.480	0.470	0.480	0.475	0.485	2,696,000	1,282,640	0.4758	0.096	0.094	0.096	0.095	0.097	13,480,000	0.0952	-1.03%
2018-01-16	0	0.485	0.480	0.485	0.470	0.485	28,320,000	13,524,000	0.4775	0.097	0.096	0.097	0.094	0.097	141,600,000	0.0955	1.04%
2018-01-15	0	0.480	0.480	0.485	0.465	0.490	1,552,000	743,400	0.4790	0.096	0.096	0.097	0.093	0.098	7,760,000	0.0958	-1.03%
2018-01-12	0	0.485	0.470	0.485	0.475	0.495	2,280,000	1,098,200	0.4817	0.097	0.094	0.097	0.095	0.099	11,400,000	0.0963	-1.02%
2018-01-11	0	0.490	0.490	0.495	0.485	0.500	1,648,000	802,040	0.4867	0.098	0.098	0.099	0.097	0.100	8,240,000	0.0973	-2.00%
2018-01-10	0	0.500	0.490	0.500	0.485	0.520	6,952,000	3,494,400	0.5026	0.100	0.098	0.100	0.097	0.104	34,760,000	0.1005	0.00%
2018-01-09	0	0.500	0.495	0.500	0.495	0.510	1,480,000	745,640	0.5038	0.100	0.099	0.100	0.099	0.102	7,400,000	0.1008	-1.96%
2018-01-08	0	0.510	0.500	0.510	0.490	0.540	7,152,000	3,623,040	0.5066	0.102	0.100	0.102	0.098	0.108	35,760,000	0.1013	0.00%
2018-01-05	0	0.510	0.500	0.510	0.485	0.520	2,016,000	1,015,440	0.5037	0.102	0.100	0.102	0.097	0.104	10,080,000	0.1007	2.00%
2018-01-04	0	0.500	0.495	0.510	0.480	0.510	24,528,000	11,863,080	0.4837	0.100	0.099	0.102	0.096	0.102	122,640,000	0.0967	2.04%
2018-01-03	0	0.490	0.490	0.495	0.485	0.500	1,280,000	627,280	0.4901	0.098	0.098	0.099	0.097	0.100	6,400,000	0.0980	0.00%
2018-01-02	0	0.490	0.480	0.490	0.465	0.520	32,868,000	16,006,580	0.4870	0.098	0.096	0.098	0.093	0.104	164,340,000	0.0974	1.03%
2017-12-29	0	0.485	0.480	0.485	0.445	0.500	33,360,000	15,412,320	0.4620	0.097	0.096	0.097	0.089	0.100	166,800,000	0.0924	7.78%
2017-12-28	0	0.450	0.445	0.450	0.445	0.455	2,912,000	1,301,280	0.4469	0.090	0.089	0.090	0.089	0.091	14,560,000	0.0894	0.00%
2017-12-27	0	0.450	0.445	0.450	0.440	0.450	1,792,000	798,720	0.4457	0.090	0.089	0.090	0.088	0.090	8,960,000	0.0891	0.00%
2017-12-22	0	0.450	0.440	0.450	0.435	0.455	6,384,000	2,841,080	0.4450	0.090	0.088	0.090	0.087	0.091	31,920,000	0.0890	3.45%
2017-12-21	0	0.435	0.430	0.435	0.425	0.455	5,128,000	2,255,640	0.4399	0.087	0.086	0.087	0.085	0.091	25,640,000	0.0880	-3.33%
2017-12-20	0	0.450	0.440	0.450	0.440	0.460	2,160,000	964,920	0.4467	0.090	0.088	0.090	0.088	0.092	10,800,000	0.0893	1.12%
2017-12-19	0	0.445	0.440	0.450	0.410	0.450	8,712,000	3,765,480	0.4322	0.089	0.088	0.090	0.082	0.090	43,560,000	0.0864	8.54%
2017-12-18	0	0.410	0.405	0.410	0.365	0.425	34,200,000	13,060,280	0.3819	0.082	0.081	0.082	0.073	0.085	171,000,000	0.0764	-4.65%
2017-12-15	0	0.430	0.425	0.430	0.410	0.445	13,592,000	5,799,560	0.4267	0.086	0.085	0.086	0.082	0.089	67,960,000	0.0853	-4.44%
2017-12-14	0	0.450	0.440	0.450	0.440	0.460	3,736,000	1,656,640	0.4434	0.090	0.088	0.090	0.088	0.092	18,680,000	0.0887	0.00%
2017-12-13	0	0.450	0.445	0.450	0.425	0.460	6,424,000	2,858,600	0.4450	0.090	0.089	0.090	0.085	0.092	32,120,000	0.0890	5.88%
2017-12-12	0	0.425	0.425	0.430	0.420	0.440	3,280,000	1,411,080	0.4302	0.085	0.085	0.086	0.084	0.088	16,400,000	0.0860	0.00%
2017-12-11	0	0.425	0.425	0.430	0.420	0.430	4,400,000	1,869,800	0.4250	0.085	0.085	0.086	0.084	0.086	22,000,000	0.0850	0.00%
2017-12-08	0	0.425	0.420	0.425	0.410	0.430	3,024,000	1,258,000	0.4160	0.085	0.084	0.085	0.082	0.086	15,120,000	0.0832	3.66%
2017-12-07	0	0.410	0.410	0.415	0.400	0.415	2,504,000	1,022,920	0.4085	0.082	0.082	0.083	0.080	0.083	12,520,000	0.0817	0.00%
2017-12-06	0	0.410	0.400	0.410	0.400	0.415	2,160,000	872,280	0.4038	0.082	0.080	0.082	0.080	0.083	10,800,000	0.0808	-2.38%
2017-12-05	0	0.420	0.415	0.420	0.415	0.440	3,752,000	1,599,400	0.4263	0.084	0.083	0.084	0.083	0.088	18,760,000	0.0853	-1.18%
2017-12-04	0	0.425	0.415	0.425	0.400	0.430	31,000,000	12,573,800	0.4056	0.085	0.083	0.085	0.080	0.086	155,000,000	0.0811	3.66%
2017-12-01	0	0.410	0.410	0.420	0.410	0.420	25,288,000	10,495,360	0.4150	0.082	0.082	0.084	0.082	0.084	126,440,000	0.0830	-2.38%
2017-11-30	0	0.420	0.415	0.420	0.400	0.420	26,016,000	10,670,560	0.4102	0.084	0.083	0.084	0.080	0.084	130,080,000	0.0820	1.20%
2017-11-29	0	0.415	0.410	0.415	0.410	0.435	38,400,000	16,277,840	0.4239	0.083	0.082	0.083	0.082	0.087	192,000,000	0.0848	-2.35%
2017-11-28	0	0.425	0.420	0.425	0.410	0.435	18,408,000	7,819,040	0.4248	0.085	0.084	0.085	0.082	0.087	92,040,000	0.0850	-2.30%
2017-11-27	0	0.435	0.430	0.445	0.430	0.460	12,320,000	5,404,760	0.4387	0.087	0.086	0.089	0.086	0.092	61,600,000	0.0877	-2.25%
2017-11-24	0	0.445	0.440	0.445	0.425	0.450	3,000,000	1,306,000	0.4353	0.089	0.088	0.089	0.085	0.090	15,000,000	0.0871	3.49%
2017-11-23	0	0.430	0.425	0.430	0.420	0.440	3,104,000	1,335,720	0.4303	0.086	0.085	0.086	0.084	0.088	15,520,000	0.0861	1.18%
2017-11-22	0	0.425	0.410	0.425	0.400	0.440	10,576,000	4,350,640	0.4114	0.085	0.082	0.085	0.080	0.088	52,880,000	0.0823	-3.41%
2017-11-21	0	0.440	0.435	0.440	0.435	0.465	36,336,000	16,249,280	0.4472	0.088	0.087	0.088	0.087	0.093	181,680,000	0.0894	-2.22%
2017-11-20	0	0.450	0.445	0.450	0.410	0.475	58,856,000	25,538,680	0.4339	0.090	0.089	0.090	0.082	0.095	294,280,000	0.0868	8.43%
2017-11-17	0	0.415	0.410	0.415	0.375	0.415	6,104,000	2,452,600	0.4018	0.083	0.082	0.083	0.075	0.083	30,520,000	0.0804	7.79%
2017-11-16	0	0.385	0.380	0.385	0.380	0.400	2,352,000	912,000	0.3878	0.077	0.076	0.077	0.076	0.080	11,760,000	0.0776	-1.28%
2017-11-15	0	0.390	0.390	0.395	0.380	0.395	2,456,000	948,880	0.3864	0.078	0.078	0.079	0.076	0.079	12,280,000	0.0773	0.00%
2017-11-14	0	0.390	0.390	0.395	0.390	0.405	1,856,000	727,360	0.3919	0.078	0.078	0.079	0.078	0.081	9,280,000	0.0784	-3.70%
2017-11-13	0	0.405	0.395	0.405	0.385	0.410	6,600,000	2,609,200	0.3953	0.081	0.079	0.081	0.077	0.082	33,000,000	0.0791	0.00%
2017-11-10	0	0.405	0.400	0.405	0.395	0.420	34,080,000	13,786,920	0.4045	0.081	0.080	0.081	0.079	0.084	170,400,000	0.0809	-1.22%
2017-11-09	0	0.410	0.405	0.410	0.400	0.425	5,376,000	2,207,480	0.4106	0.082	0.081	0.082	0.080	0.085	26,880,000	0.0821	3.80%
2017-11-08	0	0.395	0.395	0.400	0.385	0.415	11,656,000	4,596,000	0.3943	0.079	0.079	0.080	0.077	0.083	58,280,000	0.0789	-4.82%
2017-11-07	0	0.415	0.405	0.415	0.410	0.430	2,464,000	1,024,360	0.4157	0.083	0.081	0.083	0.082	0.086	12,320,000	0.0831	-2.35%
2017-11-06	0	0.425	0.420	0.425	0.405	0.445	6,784,000	2,875,080	0.4238	0.085	0.084	0.085	0.081	0.089	33,920,000	0.0848	1.19%
2017-11-03	0	0.420	0.415	0.420	0.350	0.435	52,212,000	20,994,260	0.4021	0.084	0.083	0.084	0.070	0.087	261,060,000	0.0804	18.31%
2017-11-02	0	0.355	0.350	0.355	0.330	0.360	7,744,000	2,677,600	0.3458	0.071	0.070	0.071	0.066	0.072	38,720,000	0.0692	2.90%
2017-11-01	0	0.345	0.340	0.345	0.330	0.350	11,208,000	3,809,760	0.3399	0.069	0.068	0.069	0.066	0.070	56,040,000	0.0680	0.00%
2017-10-31	0	0.345	0.345	0.350	0.340	0.350	3,672,000	1,263,200	0.3440	0.069	0.069	0.070	0.068	0.070	18,360,000	0.0688	-4.17%
2017-10-30	0	0.360	0.355	0.360	0.340	0.370	7,816,000	2,770,320	0.3544	0.072	0.071	0.072	0.068	0.074	39,080,000	0.0709	-1.37%
2017-10-27	0	0.365	0.355	0.360	0.355	0.395	12,532,000	4,687,300	0.3740	0.073	0.071	0.072	0.071	0.079	62,660,000	0.0748	-8.75%
2017-10-26	0	0.400	0.390	0.400	0.390	0.405	1,964,000	776,020	0.3951	0.080	0.078	0.080	0.078	0.081	9,820,000	0.0790	-1.23%
2017-10-25	0	0.405	0.405	0.410	0.395	0.435	11,752,000	4,929,840	0.4195	0.081	0.081	0.082	0.079	0.087	58,760,000	0.0839	-1.22%
2017-10-24	0	0.410	0.400	0.405	0.380	0.410	8,296,000	3,254,960	0.3924	0.082	0.080	0.081	0.076	0.082	41,480,000	0.0785	0.00%
2017-10-23	0	0.410	0.400	0.410	0.390	0.410	2,032,000	801,120	0.3943	0.082	0.080	0.082	0.078	0.082	10,160,000	0.0789	0.00%
2017-10-20	0	0.410	0.400	0.410	0.380	0.410	9,088,000	3,606,520	0.3968	0.082	0.080	0.082	0.076	0.082	45,440,000	0.0794	5.13%
2017-10-19	0	0.390	0.385	0.395	0.380	0.435	22,832,000	9,111,360	0.3991	0.078	0.077	0.079	0.076	0.087	114,160,000	0.0798	-9.30%
2017-10-18	0	0.430	0.415	0.420	0.385	0.445	28,704,000	12,153,520	0.4234	0.086	0.083	0.084	0.077	0.089	143,520,000	0.0847	7.50%
2017-10-17	0	0.400	0.395	0.400	0.350	0.405	48,632,000	18,829,680	0.3872	0.080	0.079	0.080	0.070	0.081	243,160,000	0.0774	11.11%
2017-10-16	0	0.360	0.355	0.365	0.350	0.365	5,184,000	1,858,960	0.3586	0.072	0.071	0.073	0.070	0.073	25,920,000	0.0717	0.00%
2017-10-13	0	0.360	0.360	0.365	0.335	0.365	12,148,000	4,261,420	0.3508	0.072	0.072	0.073	0.067	0.073	60,740,000	0.0702	5.88%
2017-10-12	0	0.340	0.335	0.345	0.340	0.350	2,040,000	700,440	0.3434	0.068	0.067	0.069	0.068	0.070	10,200,000	0.0687	-2.86%
2017-10-11	0	0.350	0.350	0.355	0.320	0.360	46,748,000	16,100,660	0.3444	0.070	0.070	0.071	0.064	0.072	233,740,000	0.0689	7.69%
2017-10-10	0	0.325	0.320	0.325	0.315	0.325	5,608,000	1,791,440	0.3194	0.065	0.064	0.065	0.063	0.065	28,040,000	0.0639	-1.52%
2017-10-09	0	0.330	0.325	0.330	0.325	0.340	7,112,000	2,343,720	0.3295	0.066	0.065	0.066	0.065	0.068	35,560,000	0.0659	-2.94%
2017-10-06	0	0.340	0.335	0.340	0.295	0.340	22,744,000	7,382,560	0.3246	0.068	0.067	0.068	0.059	0.068	113,720,000	0.0649	9.68%
2017-10-04	0	0.310	0.305	0.310	0.310	0.320	3,136,000	974,920	0.3109	0.062	0.061	0.062	0.062	0.064	15,680,000	0.0622	-3.12%
2017-10-03	0	0.320	0.315	0.320	0.315	0.330	57,912,000	18,538,680	0.3201	0.064	0.063	0.064	0.063	0.066	289,560,000	0.0640	-1.54%
2017-09-29	0	0.325	0.320	0.325	0.295	0.330	89,680,000	28,970,480	0.3230	0.065	0.064	0.065	0.059	0.066	448,400,000	0.0646	8.33%
2017-09-28	0	0.300	0.295	0.300	0.290	0.300	8,456,000	2,499,320	0.2956	0.060	0.059	0.060	0.058	0.060	42,280,000	0.0591	-1.64%
2017-09-27	0	0.305	0.300	0.305	0.290	0.310	15,760,000	4,744,720	0.3011	0.061	0.060	0.061	0.058	0.062	78,800,000	0.0602	1.67%
2017-09-26	0	0.300	0.295	0.300	0.280	0.300	33,760,000	9,974,280	0.2954	0.060	0.059	0.060	0.056	0.060	168,800,000	0.0591	5.26%
2017-09-25	0	0.285	0.280	0.290	0.265	0.295	11,496,000	3,186,280	0.2772	0.057	0.056	0.058	0.053	0.059	57,480,000	0.0554	5.56%
2017-09-22	0	0.270	0.265	0.270	0.255	0.270	3,880,000	1,019,040	0.2626	0.054	0.053	0.054	0.051	0.054	19,400,000	0.0525	5.88%
2017-09-21	0	0.255	0.250	0.255	0.250	0.270	4,784,000	1,234,680	0.2581	0.051	0.050	0.051	0.050	0.054	23,920,000	0.0516	-3.77%
2017-09-20	0	0.265	0.265	0.270	0.247	0.270	9,672,000	2,477,800	0.2562	0.053	0.053	0.054	0.049	0.054	48,360,000	0.0512	1.92%
2017-09-19	0	0.260	0.255	0.260	0.250	0.260	2,576,000	654,280	0.2540	0.052	0.051	0.052	0.050	0.052	12,880,000	0.0508	0.00%
2017-09-18	0	0.260	0.250	0.260	0.250	0.260	1,608,000	406,680	0.2529	0.052	0.050	0.052	0.050	0.052	8,040,000	0.0506	0.00%
2017-09-15	0	0.260	0.255	0.260	0.250	0.265	3,960,000	1,014,160	0.2561	0.052	0.051	0.052	0.050	0.053	19,800,000	0.0512	-3.70%
2017-09-14	0	0.270	0.265	0.270	0.260	0.270	2,136,000	562,840	0.2635	0.054	0.053	0.054	0.052	0.054	10,680,000	0.0527	0.00%
2017-09-13	0	0.270	0.265	0.270	0.260	0.280	2,872,000	774,400	0.2696	0.054	0.053	0.054	0.052	0.056	14,360,000	0.0539	-1.82%
2017-09-12	0	0.275	0.270	0.275	0.245	0.280	21,736,000	5,818,424	0.2677	0.055	0.054	0.055	0.049	0.056	108,680,000	0.0535	10.89%
2017-09-11	0	0.248	0.243	0.248	0.242	0.248	1,000,000	246,168	0.2462	0.050	0.049	0.050	0.048	0.050	5,000,000	0.0492	1.22%
2017-09-08	0	0.245	0.240	0.245	0.239	0.247	1,264,000	303,632	0.2402	0.049	0.048	0.049	0.048	0.049	6,320,000	0.0480	0.41%
2017-09-07	0	0.244	0.239	0.244	0.240	0.245	1,280,000	309,024	0.2414	0.049	0.048	0.049	0.048	0.049	6,400,000	0.0483	1.24%
2017-09-06	0	0.241	0.240	0.241	0.239	0.248	2,072,000	502,528	0.2425	0.048	0.048	0.048	0.048	0.050	10,360,000	0.0485	-2.82%
2017-09-05	0	0.248	0.241	0.248	0.236	0.248	2,848,000	686,472	0.2410	0.050	0.048	0.050	0.047	0.050	14,240,000	0.0482	0.81%
2017-09-04	0	0.246	0.238	0.246	0.235	0.250	6,256,000	1,507,272	0.2409	0.049	0.048	0.049	0.047	0.050	31,280,000	0.0482	-3.53%
2017-09-01	0	0.255	0.250	0.255	0.247	0.255	736,000	184,896	0.2512	0.051	0.050	0.051	0.049	0.051	3,680,000	0.0502	0.00%
2017-08-31	0	0.255	0.249	0.255	0.248	0.255	912,000	227,712	0.2497	0.051	0.050	0.051	0.050	0.051	4,560,000	0.0499	2.41%
2017-08-30	0	0.249	0.243	0.249	0.244	0.255	1,952,000	480,640	0.2462	0.050	0.049	0.050	0.049	0.051	9,760,000	0.0492	-2.35%
2017-08-29	0	0.255	0.246	0.255	0.247	0.255	376,000	93,808	0.2495	0.051	0.049	0.051	0.049	0.051	1,880,000	0.0499	0.00%
2017-08-28	0	0.255	0.250	0.255	0.246	0.260	720,000	180,800	0.2511	0.051	0.050	0.051	0.049	0.052	3,600,000	0.0502	-1.92%
2017-08-25	0	0.260	0.250	0.260	0.250	0.265	2,624,000	661,800	0.2522	0.052	0.050	0.052	0.050	0.053	13,120,000	0.0504	0.00%
2017-08-24	0	0.260	0.255	0.260	0.243	0.265	9,984,000	2,547,568	0.2552	0.052	0.051	0.052	0.049	0.053	49,920,000	0.0510	7.88%
2017-08-22	0	0.241	0.233	0.241	0.232	0.243	1,936,000	461,248	0.2382	0.048	0.047	0.048	0.046	0.049	9,680,000	0.0476	1.69%
2017-08-21	0	0.237	0.237	0.238	0.233	0.238	592,000	138,992	0.2348	0.047	0.047	0.048	0.047	0.048	2,960,000	0.0470	1.28%
2017-08-18	0	0.234	0.234	0.235	0.229	0.235	632,000	145,528	0.2303	0.047	0.047	0.047	0.046	0.047	3,160,000	0.0461	1.74%
2017-08-17	0	0.230	0.230	0.238	0.230	0.239	224,000	53,216	0.2376	0.046	0.046	0.048	0.046	0.048	1,120,000	0.0475	-2.54%
2017-08-16	0	0.236	0.234	0.236	0.236	0.236	24,000	5,664	0.2360	0.047	0.047	0.047	0.047	0.047	120,000	0.0472	0.43%
2017-08-15	0	0.235	0.230	0.235	0.223	0.240	336,000	78,048	0.2323	0.047	0.046	0.047	0.045	0.048	1,680,000	0.0465	-2.08%
2017-08-14	0	0.240	0.236	0.240	0.234	0.242	304,000	72,064	0.2371	0.048	0.047	0.048	0.047	0.048	1,520,000	0.0474	2.13%
2017-08-11	0	0.235	0.230	0.235	0.228	0.239	3,792,000	875,496	0.2309	0.047	0.046	0.047	0.046	0.048	18,960,000	0.0462	-2.89%
2017-08-10	0	0.242	0.236	0.242	0.237	0.245	1,944,000	468,248	0.2409	0.048	0.047	0.048	0.047	0.049	9,720,000	0.0482	0.00%
2017-08-09	0	0.242	0.240	0.242	0.234	0.243	3,456,000	826,992	0.2393	0.048	0.048	0.048	0.047	0.049	17,280,000	0.0479	1.26%
2017-08-08	0	0.239	0.232	0.239	0.227	0.240	4,792,000	1,121,400	0.2340	0.048	0.046	0.048	0.045	0.048	23,960,000	0.0468	2.58%
2017-08-07	0	0.233	0.227	0.233	0.220	0.239	1,992,000	456,528	0.2292	0.047	0.045	0.047	0.044	0.048	9,960,000	0.0458	3.56%
2017-08-04	0	0.225	0.221	0.225	0.219	0.225	1,064,000	237,376	0.2231	0.045	0.044	0.045	0.044	0.045	5,320,000	0.0446	0.45%
2017-08-03	0	0.224	0.221	0.224	0.218	0.224	792,000	174,728	0.2206	0.045	0.044	0.045	0.044	0.045	3,960,000	0.0441	0.00%
2017-08-02	0	0.224	0.223	0.225	0.220	0.225	1,952,000	435,112	0.2229	0.045	0.045	0.045	0.044	0.045	9,760,000	0.0446	-0.88%
2017-08-01	0	0.226	0.223	0.226	0.223	0.226	1,184,000	265,064	0.2239	0.045	0.045	0.045	0.045	0.045	5,920,000	0.0448	0.44%
2017-07-31	0	0.225	0.223	0.225	0.221	0.225	1,760,000	393,984	0.2239	0.045	0.045	0.045	0.044	0.045	8,800,000	0.0448	0.45%
2017-07-28	0	0.224	0.222	0.224	0.220	0.225	432,000	95,856	0.2219	0.045	0.044	0.045	0.044	0.045	2,160,000	0.0444	-0.44%
2017-07-27	0	0.225	0.223	0.225	0.220	0.226	1,128,000	251,456	0.2229	0.045	0.045	0.045	0.044	0.045	5,640,000	0.0446	-0.88%
2017-07-26	0	0.227	0.225	0.227	0.221	0.229	256,000	57,248	0.2236	0.045	0.045	0.045	0.044	0.046	1,280,000	0.0447	-0.44%
2017-07-25	0	0.228	0.220	0.228	0.218	0.228	1,568,000	349,976	0.2232	0.046	0.044	0.046	0.044	0.046	7,840,000	0.0446	2.70%
2017-07-24	0	0.222	0.219	0.228	0.218	0.228	2,640,000	585,952	0.2220	0.044	0.044	0.046	0.044	0.046	13,200,000	0.0444	-0.45%
2017-07-21	0	0.223	0.222	0.223	0.223	0.228	1,096,000	246,856	0.2252	0.045	0.044	0.045	0.045	0.046	5,480,000	0.0450	-2.19%
2017-07-20	0	0.228	0.224	0.228	0.223	0.229	1,272,000	286,880	0.2255	0.046	0.045	0.046	0.045	0.046	6,360,000	0.0451	0.00%
2017-07-19	0	0.228	0.225	0.228	0.225	0.230	1,648,000	373,856	0.2269	0.046	0.045	0.046	0.045	0.046	8,240,000	0.0454	-3.39%
2017-07-18	0	0.236	0.229	0.236	0.230	0.237	312,000	72,592	0.2327	0.047	0.046	0.047	0.046	0.047	1,560,000	0.0465	2.61%
2017-07-17	0	0.230	0.226	0.233	0.228	0.235	1,864,000	427,760	0.2295	0.046	0.045	0.047	0.046	0.047	9,320,000	0.0459	-2.13%
2017-07-14	0	0.235	0.232	0.235	0.231	0.240	1,768,000	413,696	0.2340	0.047	0.046	0.047	0.046	0.048	8,840,000	0.0468	-0.84%
2017-07-13	0	0.237	0.233	0.237	0.232	0.244	912,000	214,296	0.2350	0.047	0.047	0.047	0.046	0.049	4,560,000	0.0470	-0.42%
2017-07-12	0	0.238	0.234	0.238	0.235	0.244	1,736,000	410,944	0.2367	0.048	0.047	0.048	0.047	0.049	8,680,000	0.0473	0.42%
2017-07-11	0	0.237	0.237	0.243	0.237	0.247	1,176,000	282,696	0.2404	0.047	0.047	0.049	0.047	0.049	5,880,000	0.0481	-2.47%
2017-07-10	0	0.243	0.238	0.244	0.239	0.248	1,744,000	426,296	0.2444	0.049	0.048	0.049	0.048	0.050	8,720,000	0.0489	-0.41%
2017-07-07	0	0.244	0.240	0.244	0.234	0.248	1,696,000	408,728	0.2410	0.049	0.048	0.049	0.047	0.050	8,480,000	0.0482	0.83%
2017-07-06	0	0.242	0.236	0.242	0.236	0.244	1,392,000	330,096	0.2371	0.048	0.047	0.048	0.047	0.049	6,960,000	0.0474	-0.82%
2017-07-05	0	0.244	0.237	0.244	0.239	0.244	592,000	142,272	0.2403	0.049	0.047	0.049	0.048	0.049	2,960,000	0.0481	-2.40%
2017-07-04	0	0.250	0.242	0.250	0.235	0.250	3,248,000	789,768	0.2432	0.050	0.048	0.050	0.047	0.050	16,240,000	0.0486	5.04%
2017-07-03	0	0.238	0.233	0.240	0.230	0.240	640,000	150,976	0.2359	0.048	0.047	0.048	0.046	0.048	3,200,000	0.0472	-0.83%
2017-06-30	0	0.240	0.235	0.240	0.232	0.243	1,560,000	367,488	0.2356	0.048	0.047	0.048	0.046	0.049	7,800,000	0.0471	0.00%
2017-06-29	0	0.240	0.235	0.240	0.235	0.245	3,736,000	887,680	0.2376	0.048	0.047	0.048	0.047	0.049	18,680,000	0.0475	-0.83%
2017-06-28	0	0.242	0.235	0.242	0.235	0.244	4,496,000	1,062,176	0.2362	0.048	0.047	0.048	0.047	0.049	22,480,000	0.0472	0.83%
2017-06-27	0	0.240	0.243	0.245	0.236	0.250	8,152,000	1,952,808	0.2395	0.048	0.049	0.049	0.047	0.050	40,760,000	0.0479	-5.88%
2017-06-26	0	0.255	0.247	0.255	0.240	0.260	6,792,000	1,687,088	0.2484	0.051	0.049	0.051	0.048	0.052	33,960,000	0.0497	0.00%
2017-06-23	0	0.255	0.250	0.255	0.250	0.260	3,696,000	940,640	0.2545	0.051	0.050	0.051	0.050	0.052	18,480,000	0.0509	-3.77%
2017-06-22	0	0.265	0.255	0.265	0.249	0.270	1,480,000	378,480	0.2557	0.053	0.051	0.053	0.050	0.054	7,400,000	0.0511	3.92%
2017-06-21	0	0.255	0.250	0.255	0.246	0.255	2,200,000	545,344	0.2479	0.051	0.050	0.051	0.049	0.051	11,000,000	0.0496	2.00%
2017-06-20	0	0.250	0.250	0.255	0.250	0.255	1,528,000	385,560	0.2523	0.050	0.050	0.051	0.050	0.051	7,640,000	0.0505	-3.85%
2017-06-19	0	0.260	0.255	0.260	0.255	0.270	3,568,000	928,520	0.2602	0.052	0.051	0.052	0.051	0.054	17,840,000	0.0520	0.00%
2017-06-16	0	0.260	0.255	0.260	0.255	0.265	848,000	219,640	0.2590	0.052	0.051	0.052	0.051	0.053	4,240,000	0.0518	-1.89%
2017-06-15	0	0.265	0.260	0.265	0.260	0.270	1,240,000	326,760	0.2635	0.053	0.052	0.053	0.052	0.054	6,200,000	0.0527	-1.85%
2017-06-14	0	0.270	0.265	0.270	0.265	0.275	912,000	245,800	0.2695	0.054	0.053	0.054	0.053	0.055	4,560,000	0.0539	0.00%
2017-06-13	0	0.270	0.265	0.270	0.260	0.275	2,720,000	719,760	0.2646	0.054	0.053	0.054	0.052	0.055	13,600,000	0.0529	1.89%
2017-06-12	0	0.265	0.260	0.265	0.255	0.280	6,296,000	1,690,240	0.2685	0.053	0.052	0.053	0.051	0.056	31,480,000	0.0537	-1.85%
2017-06-09	0	0.270	0.265	0.270	0.250	0.270	16,440,000	4,352,760	0.2648	0.054	0.053	0.054	0.050	0.054	82,200,000	0.0530	8.00%
2017-06-08	0	0.250	0.249	0.250	0.234	0.250	5,000,000	1,206,280	0.2413	0.050	0.050	0.050	0.047	0.050	25,000,000	0.0483	7.30%
2017-06-07	0	0.233	0.231	0.235	0.230	0.236	4,048,000	940,040	0.2322	0.047	0.046	0.047	0.046	0.047	20,240,000	0.0464	-1.69%
2017-06-06	0	0.237	0.237	0.238	0.236	0.238	600,000	142,096	0.2368	0.047	0.047	0.048	0.047	0.048	3,000,000	0.0474	0.00%
2017-06-05	0	0.237	0.237	0.239	0.235	0.239	472,000	111,808	0.2369	0.047	0.047	0.048	0.047	0.048	2,360,000	0.0474	-0.84%
2017-06-02	0	0.239	0.238	0.239	0.237	0.239	1,096,000	261,072	0.2382	0.048	0.048	0.048	0.047	0.048	5,480,000	0.0476	0.42%
2017-06-01	0	0.238	0.238	0.239	0.235	0.240	2,440,000	577,384	0.2366	0.048	0.048	0.048	0.047	0.048	12,200,000	0.0473	-0.83%
2017-05-31	0	0.240	0.240	0.241	0.240	0.244	1,360,000	328,728	0.2417	0.048	0.048	0.048	0.048	0.049	6,800,000	0.0483	-1.23%
2017-05-29	0	0.243	0.240	0.241	0.240	0.243	1,424,000	342,472	0.2405	0.049	0.048	0.048	0.048	0.049	7,120,000	0.0481	-0.41%
2017-05-26	0	0.244	0.241	0.244	0.240	0.249	5,336,000	1,296,176	0.2429	0.049	0.048	0.049	0.048	0.050	26,680,000	0.0486	-1.61%
2017-05-25	0	0.248	0.248	0.250	0.247	0.249	1,288,000	319,648	0.2482	0.050	0.050	0.050	0.049	0.050	6,440,000	0.0496	-0.80%
2017-05-24	0	0.250	0.250	0.255	0.248	0.250	720,000	179,680	0.2496	0.050	0.050	0.051	0.050	0.050	3,600,000	0.0499	0.00%
2017-05-23	0	0.250	0.250	0.255	0.248	0.260	1,856,000	470,544	0.2535	0.050	0.050	0.051	0.050	0.052	9,280,000	0.0507	-1.96%
2017-05-22	0	0.255	0.249	0.255	0.248	0.255	1,144,000	288,568	0.2522	0.051	0.050	0.051	0.050	0.051	5,720,000	0.0504	0.00%
2017-05-19	0	0.255	0.255	0.260	0.245	0.260	2,240,000	563,680	0.2516	0.051	0.051	0.052	0.049	0.052	11,200,000	0.0503	2.82%
2017-05-18	0	0.248	0.246	0.248	0.245	0.248	376,000	92,448	0.2459	0.050	0.049	0.050	0.049	0.050	1,880,000	0.0492	-0.80%
2017-05-17	0	0.250	0.250	0.255	0.245	0.255	4,600,000	1,134,936	0.2467	0.050	0.050	0.051	0.049	0.051	23,000,000	0.0493	0.00%
2017-05-16	0	0.250	0.249	0.250	0.245	0.250	3,792,000	935,776	0.2468	0.050	0.050	0.050	0.049	0.050	18,960,000	0.0494	0.00%
2017-05-15	0	0.250	0.250	0.255	0.248	0.255	3,400,000	852,200	0.2506	0.050	0.050	0.051	0.050	0.051	17,000,000	0.0501	-1.96%
2017-05-12	0	0.255	0.250	0.260	0.250	0.260	2,584,000	654,760	0.2534	0.051	0.050	0.052	0.050	0.052	12,920,000	0.0507	0.00%
2017-05-11	0	0.255	0.255	0.260	0.255	0.260	1,776,000	454,400	0.2559	0.051	0.051	0.052	0.051	0.052	8,880,000	0.0512	-1.92%
2017-05-10	0	0.260	0.260	0.265	0.260	0.260	1,156,000	300,500	0.2599	0.052	0.052	0.053	0.052	0.052	5,780,000	0.0520	0.00%
2017-05-09	0	0.260	0.255	0.260	0.255	0.260	7,188,000	1,860,760	0.2589	0.052	0.051	0.052	0.051	0.052	35,940,000	0.0518	0.00%
2017-05-08	0	0.260	0.260	0.265	0.260	0.270	944,000	250,360	0.2652	0.052	0.052	0.053	0.052	0.054	4,720,000	0.0530	-1.89%
2017-05-05	0	0.265	0.265	0.270	0.260	0.270	2,528,000	668,360	0.2644	0.053	0.053	0.054	0.052	0.054	12,640,000	0.0529	-1.85%
2017-05-04	0	0.270	0.265	0.270	0.265	0.270	1,432,000	383,600	0.2679	0.054	0.053	0.054	0.053	0.054	7,160,000	0.0536	0.00%
2017-05-02	0	0.270	0.270	0.275	0.265	0.270	2,136,000	574,560	0.2690	0.054	0.054	0.055	0.053	0.054	10,680,000	0.0538	0.00%
2017-04-28	0	0.270	0.270	0.275	0.270	0.270	608,000	164,160	0.2700	0.054	0.054	0.055	0.054	0.054	3,040,000	0.0540	0.00%
2017-04-27	0	0.270	0.270	0.275	0.265	0.275	2,512,000	678,680	0.2702	0.054	0.054	0.055	0.053	0.055	12,560,000	0.0540	1.89%
2017-04-26	0	0.265	0.260	0.275	0.260	0.280	8,192,000	2,220,440	0.2710	0.053	0.052	0.055	0.052	0.056	40,960,000	0.0542	-3.64%
2017-04-25	0	0.275	0.275	0.280	0.275	0.280	1,932,000	540,040	0.2795	0.055	0.055	0.056	0.055	0.056	9,660,000	0.0559	0.00%
2017-04-24	0	0.275	0.275	0.280	0.275	0.280	920,000	255,960	0.2782	0.055	0.055	0.056	0.055	0.056	4,600,000	0.0556	0.00%
2017-04-21	0	0.275	0.275	0.280	0.275	0.280	1,272,000	354,120	0.2784	0.055	0.055	0.056	0.055	0.056	6,360,000	0.0557	-1.79%
2017-04-20	0	0.280	0.275	0.280	0.275	0.285	1,424,000	398,320	0.2797	0.056	0.055	0.056	0.055	0.057	7,120,000	0.0559	-1.75%
2017-04-19	0	0.285	0.280	0.285	0.275	0.285	4,080,000	1,132,880	0.2777	0.057	0.056	0.057	0.055	0.057	20,400,000	0.0555	0.00%
2017-04-18	0	0.285	0.280	0.285	0.280	0.290	4,528,000	1,284,600	0.2837	0.057	0.056	0.057	0.056	0.058	22,640,000	0.0567	-1.72%
2017-04-13	0	0.290	0.285	0.290	0.285	0.290	2,192,000	629,600	0.2872	0.058	0.057	0.058	0.057	0.058	10,960,000	0.0574	0.00%
2017-04-12	0	0.290	0.285	0.290	0.285	0.305	21,760,000	6,366,200	0.2926	0.058	0.057	0.058	0.057	0.061	108,800,000	0.0585	5.45%
2017-04-11	0	0.275	0.270	0.275	0.270	0.275	3,064,000	837,680	0.2734	0.055	0.054	0.055	0.054	0.055	15,320,000	0.0547	-1.79%
2017-04-10	0	0.280	0.275	0.280	0.275	0.285	3,224,000	898,360	0.2786	0.056	0.055	0.056	0.055	0.057	16,120,000	0.0557	3.70%
2017-04-07	0	0.270	0.270	0.275	0.270	0.280	5,664,000	1,550,120	0.2737	0.054	0.054	0.055	0.054	0.056	28,320,000	0.0547	-3.57%
2017-04-06	0	0.280	0.280	0.285	0.280	0.285	2,088,000	585,680	0.2805	0.056	0.056	0.057	0.056	0.057	10,440,000	0.0561	-1.75%
2017-04-05	0	0.285	0.280	0.285	0.280	0.285	2,896,000	813,320	0.2808	0.057	0.056	0.057	0.056	0.057	14,480,000	0.0562	0.00%
2017-04-03	0	0.285	0.280	0.285	0.280	0.285	2,760,000	779,040	0.2823	0.057	0.056	0.057	0.056	0.057	13,800,000	0.0565	0.00%
2017-03-31	0	0.285	0.280	0.285	0.280	0.290	2,456,000	693,480	0.2824	0.057	0.056	0.057	0.056	0.058	12,280,000	0.0565	0.00%
2017-03-30	0	0.285	0.280	0.290	0.280	0.290	3,264,000	929,960	0.2849	0.057	0.056	0.058	0.056	0.058	16,320,000	0.0570	-1.72%
2017-03-29	0	0.290	0.285	0.290	0.285	0.295	3,496,000	1,009,800	0.2888	0.058	0.057	0.058	0.057	0.059	17,480,000	0.0578	0.00%
2017-03-28	0	0.290	0.285	0.290	0.280	0.305	13,528,000	3,970,640	0.2935	0.058	0.057	0.058	0.056	0.061	67,640,000	0.0587	1.75%
2017-03-27	0	0.285	0.280	0.285	0.280	0.290	7,240,000	2,067,880	0.2856	0.057	0.056	0.057	0.056	0.058	36,200,000	0.0571	-3.39%
2017-03-24	0	0.295	0.290	0.295	0.290	0.300	2,816,000	829,160	0.2944	0.059	0.058	0.059	0.058	0.060	14,080,000	0.0589	-1.67%
2017-03-23	0	0.300	0.295	0.300	0.295	0.315	13,360,000	4,035,000	0.3020	0.060	0.059	0.060	0.059	0.063	66,800,000	0.0604	-3.23%
2017-03-22	0	0.310	0.310	0.315	0.305	0.325	46,448,000	14,479,360	0.3117	0.062	0.062	0.063	0.061	0.065	232,240,000	0.0623	-3.12%
2017-03-21	0	0.320	0.315	0.320	0.285	0.320	42,232,000	12,971,280	0.3071	0.064	0.063	0.064	0.057	0.064	211,160,000	0.0614	10.34%
2017-03-20	0	0.290	0.290	0.295	0.270	0.300	20,624,000	5,968,560	0.2894	0.058	0.058	0.059	0.054	0.060	103,120,000	0.0579	5.45%
2017-03-17	0	0.275	0.270	0.275	0.265	0.275	7,392,000	1,999,360	0.2705	0.055	0.054	0.055	0.053	0.055	36,960,000	0.0541	0.00%
2017-03-16	0	0.275	0.275	0.280	0.275	0.280	2,056,000	566,920	0.2757	0.055	0.055	0.056	0.055	0.056	10,280,000	0.0551	0.00%
2017-03-15	0	0.275	0.275	0.280	0.275	0.280	4,992,000	1,374,560	0.2754	0.055	0.055	0.056	0.055	0.056	24,960,000	0.0551	-1.79%
2017-03-14	0	0.280	0.275	0.280	0.275	0.285	3,544,000	989,480	0.2792	0.056	0.055	0.056	0.055	0.057	17,720,000	0.0558	0.00%
2017-03-13	0	0.280	0.280	0.285	0.280	0.290	9,272,000	2,607,480	0.2812	0.056	0.056	0.057	0.056	0.058	46,360,000	0.0562	-3.45%
2017-03-10	0	0.290	0.285	0.290	0.285	0.290	1,352,000	390,280	0.2887	0.058	0.057	0.058	0.057	0.058	6,760,000	0.0577	-1.69%
2017-03-09	0	0.295	0.290	0.295	0.285	0.300	11,408,000	3,316,840	0.2907	0.059	0.058	0.059	0.057	0.060	57,040,000	0.0581	-1.67%
2017-03-08	0	0.300	0.295	0.300	0.285	0.320	44,874,340	13,606,991	0.3032	0.060	0.059	0.060	0.057	0.064	224,371,700	0.0606	5.26%
2017-03-07	0	0.285	0.280	0.285	0.270	0.285	14,353,660	4,004,199	0.2790	0.057	0.056	0.057	0.054	0.057	71,768,300	0.0558	3.64%
2017-03-06	0	0.275	0.270	0.280	0.265	0.285	18,824,000	5,216,720	0.2771	0.055	0.054	0.056	0.053	0.057	94,120,000	0.0554	-1.79%
2017-03-03	0	0.280	0.280	0.285	0.280	0.290	7,936,000	2,264,200	0.2853	0.056	0.056	0.057	0.056	0.058	39,680,000	0.0571	-3.45%
2017-03-02	0	0.290	0.285	0.290	0.285	0.290	5,032,000	1,446,560	0.2875	0.058	0.057	0.058	0.057	0.058	25,160,000	0.0575	1.75%
2017-03-01	0	0.285	0.285	0.290	0.280	0.295	8,592,000	2,467,720	0.2872	0.057	0.057	0.058	0.056	0.059	42,960,000	0.0574	0.00%
2017-02-28	0	0.285	0.285	0.290	0.280	0.300	14,168,000	4,108,680	0.2900	0.057	0.057	0.058	0.056	0.060	70,840,000	0.0580	-1.72%
2017-02-27	0	0.290	0.290	0.295	0.285	0.300	19,184,000	5,588,680	0.2913	0.058	0.058	0.059	0.057	0.060	95,920,000	0.0583	-3.33%
2017-02-24	0	0.300	0.295	0.300	0.295	0.305	10,608,000	3,174,520	0.2993	0.060	0.059	0.060	0.059	0.061	53,040,000	0.0599	0.00%
2017-02-23	0	0.300	0.295	0.305	0.295	0.315	33,616,000	10,102,120	0.3005	0.060	0.059	0.061	0.059	0.063	168,080,000	0.0601	-3.23%
2017-02-22	0	0.310	0.305	0.310	0.305	0.330	45,256,000	14,445,360	0.3192	0.062	0.061	0.062	0.061	0.066	226,280,000	0.0638	-4.62%
2017-02-21	0	0.325	0.320	0.325	0.290	0.335	121,864,000	38,945,080	0.3196	0.065	0.064	0.065	0.058	0.067	609,320,000	0.0639	10.17%
2017-02-20	0	0.295	0.290	0.295	0.290	0.300	8,656,000	2,556,400	0.2953	0.059	0.058	0.059	0.058	0.060	43,280,000	0.0591	-1.67%
2017-02-17	0	0.300	0.295	0.300	0.295	0.310	17,712,000	5,317,760	0.3002	0.060	0.059	0.060	0.059	0.062	88,560,000	0.0600	-1.64%
2017-02-16	0	0.305	0.305	0.310	0.285	0.320	106,752,000	32,959,080	0.3087	0.061	0.061	0.062	0.057	0.064	533,760,000	0.0617	5.17%
2017-02-15	0	0.290	0.285	0.290	0.280	0.305	55,008,000	15,880,040	0.2887	0.058	0.057	0.058	0.056	0.061	275,040,000	0.0577	-1.69%
2017-02-14	0	0.295	0.295	0.300	0.290	0.320	76,912,000	23,092,920	0.3003	0.059	0.059	0.060	0.058	0.064	384,560,000	0.0601	-7.81%
2017-02-13	0	0.320	0.315	0.320	0.310	0.330	100,888,000	32,224,640	0.3194	0.064	0.063	0.064	0.062	0.066	504,440,000	0.0639	3.23%
2017-02-10	0	0.310	0.310	0.315	0.305	0.400	538,248,000	183,296,880	0.3405	0.062	0.062	0.063	0.061	0.080	2,691,240,000	0.0681