Prices and Webb-site Total Returns

Microware Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01985	2017-03-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-29	0	1.300	1.290	1.310	1.260	1.310	90,000	115,620	1.2847	1.300	1.290	1.310	1.260	1.310	90,000	1.2847	-1.52%
2026-01-28	0	1.320	1.320	1.350	1.250	1.320	128,000	167,060	1.3052	1.320	1.320	1.350	1.250	1.320	128,000	1.3052	1.54%
2026-01-27	0	1.300	1.280	1.340	1.300	1.310	92,000	120,100	1.3054	1.300	1.280	1.340	1.300	1.310	92,000	1.3054	2.36%
2026-01-26	0	1.270	1.260	1.310	1.260	1.350	70,000	89,760	1.2823	1.270	1.260	1.310	1.260	1.350	70,000	1.2823	-3.05%
2026-01-23	0	1.310	1.250	1.350	1.190	1.360	1,482,000	1,951,380	1.3167	1.310	1.250	1.350	1.190	1.360	1,482,000	1.3167	5.65%
2026-01-22	0	1.240	1.200	1.250	1.240	1.240	2,000	2,480	1.2400	1.240	1.200	1.250	1.240	1.240	2,000	1.2400	2.48%
2026-01-21	0	1.210	1.170	1.250	1.210	1.210	80,000	96,800	1.2100	1.210	1.170	1.250	1.210	1.210	80,000	1.2100	-3.20%
2026-01-20	0	1.250	1.210	1.250	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	0.00%
2026-01-19	0	1.250	1.240	1.300	1.240	1.250	58,000	71,940	1.2403	1.250	1.240	1.300	1.240	1.250	58,000	1.2403	0.00%
2026-01-16	0	1.250	1.240	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.240	1.250	1.250	1.250	10,000	1.2500	0.00%
2026-01-15	0	1.250	1.240	1.250	1.250	1.300	32,000	40,800	1.2750	1.250	1.240	1.250	1.250	1.300	32,000	1.2750	-1.57%
2026-01-14	0	1.270	1.250	1.300	1.270	1.270	6,000	7,620	1.2700	1.270	1.250	1.300	1.270	1.270	6,000	1.2700	-2.31%
2026-01-13	0	1.300	1.270	1.300	1.300	1.300	104,000	134,200	1.2904	1.300	1.270	1.300	1.300	1.300	104,000	1.2904	0.78%
2026-01-12	0	1.290	1.250	1.300	1.290	1.290	30,000	38,700	1.2900	1.290	1.250	1.300	1.290	1.290	30,000	1.2900	0.00%
2026-01-09	0	1.290	1.250	1.300	1.290	1.290	10,000	12,900	1.2900	1.290	1.250	1.300	1.290	1.290	10,000	1.2900	0.00%
2026-01-08	0	1.290	1.250	1.300	-	-	0	0	-	1.290	1.250	1.300	-	-	0	-	0.00%
2026-01-07	0	1.290	1.250	1.300	1.260	1.290	88,000	111,720	1.2695	1.290	1.250	1.300	1.260	1.290	88,000	1.2695	-0.77%
2026-01-06	0	1.300	1.260	1.300	-	-	100,000	129,000	1.2900	1.300	1.260	1.300	-	-	100,000	1.2900	0.00%
2026-01-05	0	1.300	1.260	1.310	1.280	1.300	280,000	361,120	1.2897	1.300	1.260	1.310	1.280	1.300	280,000	1.2897	4.00%
2026-01-02	0	1.250	1.250	1.300	1.250	1.260	24,000	30,120	1.2550	1.250	1.250	1.300	1.250	1.260	24,000	1.2550	-8.09%
2025-12-31	0	1.360	1.250	1.300	1.290	1.360	1,232,000	1,645,540	1.3357	1.360	1.250	1.300	1.290	1.360	1,232,000	1.3357	4.62%
2025-12-30	0	1.300	1.200	1.300	1.180	1.300	398,000	493,240	1.2393	1.300	1.200	1.300	1.180	1.300	398,000	1.2393	10.17%
2025-12-29	0	1.180	1.160	1.190	1.140	1.180	70,000	80,360	1.1480	1.180	1.160	1.190	1.140	1.180	70,000	1.1480	0.85%
2025-12-24	0	1.170	1.170	1.190	1.170	1.170	614,000	718,380	1.1700	1.170	1.170	1.190	1.170	1.170	614,000	1.1700	0.00%
2025-12-23	0	1.170	1.130	1.170	1.170	1.200	892,000	1,052,060	1.1794	1.170	1.130	1.170	1.170	1.200	892,000	1.1794	-2.50%
2025-12-22	0	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2025-12-19	0	1.200	1.180	1.200	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2025-12-18	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2025-12-17	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2025-12-16	0	1.200	1.160	1.210	-	-	0	0	-	1.200	1.160	1.210	-	-	0	-	0.00%
2025-12-15	0	1.200	1.180	1.210	1.200	1.200	6,000	7,200	1.2000	1.200	1.180	1.210	1.200	1.200	6,000	1.2000	0.00%
2025-12-12	0	1.200	1.190	1.210	1.200	1.200	128,000	153,080	1.1959	1.200	1.190	1.210	1.200	1.200	128,000	1.1959	0.84%
2025-12-11	0	1.190	1.190	1.200	1.190	1.190	34,000	40,440	1.1894	1.190	1.190	1.200	1.190	1.190	34,000	1.1894	2.59%
2025-12-10	0	1.160	1.160	1.180	1.150	1.190	120,000	141,700	1.1808	1.160	1.160	1.180	1.150	1.190	120,000	1.1808	-0.85%
2025-12-09	0	1.170	1.130	1.180	-	-	0	0	-	1.170	1.130	1.180	-	-	0	-	0.00%
2025-12-08	0	1.170	1.140	1.170	1.170	1.170	64,000	74,880	1.1700	1.170	1.140	1.170	1.170	1.170	64,000	1.1700	0.86%
2025-12-05	0	1.160	1.120	1.170	1.160	1.160	10,000	11,600	1.1600	1.160	1.120	1.170	1.160	1.160	10,000	1.1600	0.00%
2025-12-04	0	1.160	1.130	1.160	-	-	0	0	-	1.160	1.130	1.160	-	-	0	-	0.00%
2025-12-03	0	1.160	1.140	1.170	1.160	1.160	6,000	6,960	1.1600	1.160	1.140	1.170	1.160	1.160	6,000	1.1600	0.00%
2025-12-02	0	1.160	1.120	1.170	1.140	1.160	40,000	45,720	1.1430	1.160	1.120	1.170	1.140	1.160	40,000	1.1430	3.57%
2025-12-01	0	1.120	1.120	1.140	1.120	1.140	228,000	257,800	1.1307	1.120	1.120	1.140	1.120	1.140	228,000	1.1307	-2.61%
2025-11-28	0	1.150	1.150	1.170	1.140	1.210	255,800	300,838	1.1761	1.150	1.150	1.170	1.140	1.210	255,800	1.1761	-4.96%
2025-11-27	0	1.210	1.200	1.220	1.210	1.210	10,000	12,100	1.2100	1.210	1.200	1.220	1.210	1.210	10,000	1.2100	0.00%
2025-11-26	0	1.210	1.210	1.230	1.200	1.220	112,000	136,320	1.2171	1.210	1.210	1.230	1.200	1.220	112,000	1.2171	-3.97%
2025-11-25	0	1.260	1.220	1.270	1.230	1.260	94,000	117,000	1.2447	1.260	1.220	1.270	1.230	1.260	94,000	1.2447	0.00%
2025-11-24	0	1.260	1.240	1.260	1.210	1.260	484,000	596,980	1.2334	1.260	1.240	1.260	1.210	1.260	484,000	1.2334	-0.79%
2025-11-21	0	1.270	1.250	1.270	-	-	0	0	-	1.270	1.250	1.270	-	-	0	-	0.00%
2025-11-20	0	1.270	1.250	1.270	1.280	1.280	2,000	2,560	1.2800	1.270	1.250	1.270	1.280	1.280	2,000	1.2800	0.00%
2025-11-19	0	1.270	1.240	1.270	1.210	1.280	194,000	245,800	1.2670	1.270	1.240	1.270	1.210	1.280	194,000	1.2670	4.10%
2025-11-18	0	1.220	1.220	1.250	1.220	1.220	50,000	61,000	1.2200	1.220	1.220	1.250	1.220	1.220	50,000	1.2200	-1.61%
2025-11-17	0	1.240	1.240	1.260	1.240	1.260	34,000	42,480	1.2494	1.240	1.240	1.260	1.240	1.260	34,000	1.2494	-1.59%
2025-11-14	0	1.260	1.250	1.260	1.270	1.270	24,000	30,280	1.2617	1.260	1.250	1.260	1.270	1.270	24,000	1.2617	-0.79%
2025-11-13	0	1.270	1.260	1.270	1.270	1.270	22,000	27,940	1.2700	1.270	1.260	1.270	1.270	1.270	22,000	1.2700	0.00%
2025-11-12	0	1.270	1.240	1.270	1.260	1.270	16,000	20,200	1.2625	1.270	1.240	1.270	1.260	1.270	16,000	1.2625	1.60%
2025-11-11	0	1.250	1.210	1.270	1.250	1.250	4,000	5,000	1.2500	1.250	1.210	1.270	1.250	1.250	4,000	1.2500	0.81%
2025-11-10	0	1.240	1.240	1.270	1.230	1.240	96,000	118,140	1.2306	1.240	1.240	1.270	1.230	1.240	96,000	1.2306	-0.80%
2025-11-07	0	1.250	1.250	1.260	1.250	1.250	12,000	15,000	1.2500	1.250	1.250	1.260	1.250	1.250	12,000	1.2500	0.81%
2025-11-06	0	1.240	1.240	1.280	1.240	1.280	74,000	93,780	1.2673	1.240	1.240	1.280	1.240	1.280	74,000	1.2673	-3.12%
2025-11-05	0	1.280	1.270	1.280	1.260	1.290	56,000	70,860	1.2654	1.280	1.270	1.280	1.260	1.290	56,000	1.2654	-1.54%
2025-11-04	0	1.300	1.290	1.310	1.260	1.320	348,000	451,980	1.2988	1.300	1.290	1.310	1.260	1.320	348,000	1.2988	-2.99%
2025-11-03	0	1.340	1.340	1.350	1.330	1.370	414,000	557,320	1.3462	1.340	1.340	1.350	1.330	1.370	414,000	1.3462	-0.74%
2025-10-31	0	1.350	1.350	1.390	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.390	1.350	1.350	10,000	1.3500	-0.74%
2025-10-30	0	1.360	1.350	1.380	1.360	1.370	12,000	16,420	1.3683	1.360	1.350	1.380	1.360	1.370	12,000	1.3683	-1.45%
2025-10-28	0	1.380	1.380	1.400	1.360	1.400	3,096,000	4,274,740	1.3807	1.380	1.380	1.400	1.360	1.400	3,096,000	1.3807	0.73%
2025-10-27	0	1.370	1.330	1.400	1.360	1.400	312,000	430,760	1.3806	1.370	1.330	1.400	1.360	1.400	312,000	1.3806	-2.14%
2025-10-24	0	1.400	1.400	1.420	1.400	1.420	66,000	93,060	1.4100	1.400	1.400	1.420	1.400	1.420	66,000	1.4100	-2.10%
2025-10-23	0	1.430	1.400	1.430	1.430	1.440	82,000	117,420	1.4320	1.430	1.400	1.430	1.430	1.440	82,000	1.4320	-2.05%
2025-10-22	0	1.460	1.400	1.460	-	-	0	0	-	1.460	1.400	1.460	-	-	0	-	-0.68%
2025-10-21	0	1.470	1.450	1.470	1.440	1.470	10,000	14,500	1.4500	1.470	1.450	1.470	1.440	1.470	10,000	1.4500	0.68%
2025-10-20	0	1.460	1.440	1.480	1.460	1.460	54,000	78,840	1.4600	1.460	1.440	1.480	1.460	1.460	54,000	1.4600	0.00%
2025-10-17	0	1.460	1.460	1.470	1.460	1.460	96,000	140,280	1.4613	1.460	1.460	1.470	1.460	1.460	96,000	1.4613	-1.35%
2025-10-16	0	1.480	1.470	1.480	-	-	0	0	-	1.480	1.470	1.480	-	-	0	-	0.00%
2025-10-15	0	1.480	1.480	1.490	1.460	1.480	312,000	459,940	1.4742	1.480	1.480	1.490	1.460	1.480	312,000	1.4742	0.68%
2025-10-14	0	1.470	1.460	1.490	1.450	1.500	762,000	1,131,280	1.4846	1.470	1.460	1.490	1.450	1.500	762,000	1.4846	0.00%
2025-10-13	0	1.470	1.470	1.490	1.450	1.490	158,000	233,300	1.4766	1.470	1.470	1.490	1.450	1.490	158,000	1.4766	0.68%
2025-10-10	0	1.460	1.460	1.480	1.450	1.490	294,000	430,920	1.4657	1.460	1.460	1.480	1.450	1.490	294,000	1.4657	0.00%
2025-10-09	0	1.460	1.460	1.490	1.460	1.490	254,000	373,540	1.4706	1.460	1.460	1.490	1.460	1.490	254,000	1.4706	-2.67%
2025-10-08	0	1.500	1.460	1.510	1.430	1.500	576,000	847,320	1.4710	1.500	1.460	1.510	1.430	1.500	576,000	1.4710	1.35%
2025-10-06	0	1.480	1.470	1.510	1.470	1.520	138,000	206,820	1.4987	1.480	1.470	1.510	1.470	1.520	138,000	1.4987	0.00%
2025-10-03	0	1.480	1.460	1.500	1.450	1.510	390,000	576,120	1.4772	1.480	1.460	1.500	1.450	1.510	390,000	1.4772	-3.90%
2025-10-02	0	1.540	1.510	1.540	1.540	1.540	8,000	12,320	1.5400	1.540	1.510	1.540	1.540	1.540	8,000	1.5400	0.00%
2025-09-30	0	1.540	1.500	1.540	1.540	1.540	4,000	6,160	1.5400	1.540	1.500	1.540	1.540	1.540	4,000	1.5400	0.65%
2025-09-29	0	1.530	1.490	1.530	1.510	1.530	62,000	94,740	1.5281	1.530	1.490	1.530	1.510	1.530	62,000	1.5281	3.38%
2025-09-26	0	1.480	1.480	1.500	1.470	1.510	152,000	226,360	1.4892	1.480	1.480	1.500	1.470	1.510	152,000	1.4892	0.00%
2025-09-25	0	1.480	1.460	1.490	1.440	1.480	36,000	53,120	1.4756	1.480	1.460	1.490	1.440	1.480	36,000	1.4756	1.37%
2025-09-24	0	1.460	1.430	1.460	1.450	1.460	56,000	81,520	1.4557	1.460	1.430	1.460	1.450	1.460	56,000	1.4557	0.00%
2025-09-23	0	1.460	1.430	1.460	1.470	1.490	114,000	167,820	1.4721	1.460	1.430	1.460	1.470	1.490	114,000	1.4721	0.69%
2025-09-22	0	1.450	1.450	1.460	1.440	1.460	126,000	183,400	1.4556	1.450	1.450	1.460	1.440	1.460	126,000	1.4556	0.00%
2025-09-19	0	1.450	1.400	1.460	1.420	1.450	56,000	80,220	1.4325	1.450	1.400	1.460	1.420	1.450	56,000	1.4325	5.84%
2025-09-18	0	1.370	1.350	1.380	1.370	1.420	134,000	187,080	1.3961	1.370	1.350	1.380	1.370	1.420	134,000	1.3961	-4.86%
2025-09-17	0	1.440	1.430	1.440	1.430	1.520	237,998	347,737	1.4611	1.440	1.430	1.440	1.430	1.520	237,998	1.4611	-5.88%
2025-09-16	0	1.530	1.530	1.560	1.530	1.580	50,002	77,462	1.5492	1.530	1.530	1.560	1.530	1.580	50,002	1.5492	-0.65%
2025-09-15	0	1.540	1.530	1.570	1.540	1.540	4,000	6,160	1.5400	1.540	1.530	1.570	1.540	1.540	4,000	1.5400	0.00%
2025-09-12	0	1.540	1.540	1.580	1.540	1.600	174,000	271,560	1.5607	1.540	1.540	1.580	1.540	1.600	174,000	1.5607	-1.91%
2025-09-11	0	1.570	1.560	1.600	1.570	1.600	140,000	222,340	1.5881	1.570	1.560	1.600	1.570	1.600	140,000	1.5881	0.00%
2025-09-10	0	1.570	1.540	1.580	1.540	1.610	182,000	285,640	1.5695	1.570	1.540	1.580	1.540	1.610	182,000	1.5695	-1.87%
2025-09-09	0	1.600	1.600	1.620	1.600	1.610	26,000	41,820	1.6085	1.600	1.600	1.620	1.600	1.610	26,000	1.6085	-1.23%
2025-09-08	0	1.620	1.600	1.630	-	-	0	0	-	1.620	1.600	1.630	-	-	0	-	0.00%
2025-09-05	0	1.620	1.570	1.630	1.610	1.620	16,000	25,820	1.6138	1.620	1.570	1.630	1.610	1.620	16,000	1.6138	0.62%
2025-09-04	0	1.610	1.570	1.630	1.530	1.620	256,000	410,260	1.6026	1.610	1.570	1.630	1.530	1.620	256,000	1.6026	-0.62%
2025-09-03	0	1.620	1.620	1.650	1.620	1.620	130,000	210,600	1.6200	1.620	1.620	1.650	1.620	1.620	130,000	1.6200	0.00%
2025-09-02	0	1.620	1.620	1.660	1.600	1.670	312,000	511,880	1.6406	1.620	1.620	1.660	1.600	1.670	312,000	1.6406	2.53%
2025-09-01	0	1.680	1.680	1.730	1.680	1.700	170,000	286,620	1.6860	1.580	1.580	1.627	1.580	1.599	180,759	1.5856	-0.59%
2025-08-29	0	1.690	1.690	1.730	1.680	1.680	58,000	97,440	1.6800	1.589	1.589	1.627	1.580	1.580	61,671	1.5800	0.60%
2025-08-28	0	1.680	1.680	1.690	1.680	1.690	54,000	90,840	1.6822	1.580	1.580	1.589	1.580	1.589	57,418	1.5821	0.00%
2025-08-27	0	1.680	1.680	1.700	1.670	1.680	44,000	73,680	1.6745	1.580	1.580	1.599	1.571	1.580	46,785	1.5749	0.00%
2025-08-26	0	1.680	1.680	1.720	1.680	1.680	32,000	53,760	1.6800	1.580	1.580	1.618	1.580	1.580	34,025	1.5800	0.00%
2025-08-25	0	1.680	1.680	1.720	1.680	1.720	66,000	113,080	1.7133	1.580	1.580	1.618	1.580	1.618	70,177	1.6113	-1.75%
2025-08-22	0	1.710	1.700	1.720	1.700	1.710	76,000	129,260	1.7008	1.608	1.599	1.618	1.599	1.608	80,810	1.5996	-0.58%
2025-08-21	0	1.720	1.660	1.720	-	-	0	0	-	1.618	1.561	1.618	-	-	0	-	0.00%
2025-08-20	0	1.720	1.680	1.720	1.610	1.720	460,000	775,720	1.6863	1.618	1.580	1.618	1.514	1.618	489,114	1.5860	2.38%
2025-08-19	0	1.680	1.660	1.680	1.660	1.680	338,000	563,920	1.6684	1.580	1.561	1.580	1.561	1.580	359,392	1.5691	1.20%
2025-08-18	0	1.660	1.660	1.690	1.660	1.680	74,000	123,000	1.6622	1.561	1.561	1.589	1.561	1.580	78,684	1.5632	-0.60%
2025-08-15	0	1.670	1.650	1.680	1.620	1.700	524,000	875,580	1.6710	1.571	1.552	1.580	1.524	1.599	557,165	1.5715	1.21%
2025-08-14	0	1.650	1.620	1.660	1.520	1.650	874,000	1,388,900	1.5891	1.552	1.524	1.561	1.430	1.552	929,316	1.4945	0.00%
2025-08-13	0	1.650	1.620	1.660	1.630	1.710	2,820,000	4,684,940	1.6613	1.552	1.524	1.561	1.533	1.608	2,998,481	1.5624	1.85%
2025-08-12	0	1.620	1.620	1.690	1.600	1.630	338,000	546,800	1.6178	1.524	1.524	1.589	1.505	1.533	359,392	1.5215	3.18%
2025-08-11	0	1.570	1.560	1.570	1.570	1.590	138,000	217,680	1.5774	1.477	1.467	1.477	1.477	1.495	146,734	1.4835	-1.26%
2025-08-08	0	1.590	1.590	1.650	1.590	1.650	7,126,000	11,622,260	1.6310	1.495	1.495	1.552	1.495	1.552	7,577,013	1.5339	-6.47%
2025-08-07	0	1.700	1.700	1.720	1.630	1.720	4,352,000	7,097,440	1.6308	1.599	1.599	1.618	1.533	1.618	4,627,443	1.5338	4.29%
2025-08-06	0	1.630	1.620	1.630	-	-	0	0	-	1.533	1.524	1.533	-	-	0	-	0.00%
2025-08-05	0	1.630	1.620	1.670	1.620	1.630	56,000	91,000	1.6250	1.533	1.524	1.571	1.524	1.533	59,544	1.5283	-1.21%
2025-08-04	0	1.650	1.650	1.670	1.580	1.680	5,772,000	8,537,840	1.4792	1.552	1.552	1.571	1.486	1.580	6,137,316	1.3911	4.43%
2025-08-01	0	1.580	1.540	1.590	1.580	1.580	104,000	164,320	1.5800	1.486	1.448	1.495	1.486	1.486	110,582	1.4860	1.94%
2025-07-31	0	1.550	1.540	1.580	-	-	4,000	6,120	1.5300	1.458	1.448	1.486	-	-	4,253	1.4389	0.00%
2025-07-30	0	1.550	1.550	1.570	1.550	1.560	48,000	74,700	1.5563	1.458	1.458	1.477	1.458	1.467	51,038	1.4636	0.00%
2025-07-29	0	1.550	1.550	1.580	1.540	1.560	160,000	247,980	1.5499	1.458	1.458	1.486	1.448	1.467	170,127	1.4576	-1.90%
2025-07-28	0	1.580	1.550	1.580	1.540	1.590	278,000	435,980	1.5683	1.486	1.458	1.486	1.448	1.495	295,595	1.4749	2.60%
2025-07-25	0	1.540	1.530	1.550	1.540	1.540	8,000	12,360	1.5450	1.448	1.439	1.458	1.448	1.448	8,506	1.4530	-0.65%
2025-07-24	0	1.550	1.540	1.560	1.510	1.550	88,000	135,880	1.5441	1.458	1.448	1.467	1.420	1.458	93,570	1.4522	0.65%
2025-07-23	0	1.540	1.530	1.560	1.520	1.550	140,000	216,260	1.5447	1.448	1.439	1.467	1.430	1.458	148,861	1.4528	1.99%
2025-07-22	0	1.510	1.500	1.530	1.510	1.510	8,000	12,080	1.5100	1.420	1.411	1.439	1.420	1.420	8,506	1.4201	-2.58%
2025-07-21	0	1.550	1.530	1.560	1.480	1.550	364,000	551,580	1.5153	1.458	1.439	1.467	1.392	1.458	387,038	1.4251	2.65%
2025-07-18	0	1.510	1.510	1.530	1.460	1.520	300,000	445,060	1.4835	1.420	1.420	1.439	1.373	1.430	318,987	1.3952	2.03%
2025-07-17	0	1.480	1.460	1.510	1.460	1.480	64,000	94,680	1.4794	1.392	1.373	1.420	1.373	1.392	68,051	1.3913	-2.63%
2025-07-16	0	1.520	1.490	1.520	1.470	1.520	230,000	341,380	1.4843	1.430	1.401	1.430	1.383	1.430	244,557	1.3959	1.33%
2025-07-15	0	1.500	1.490	1.530	1.500	1.620	4,530,000	6,445,080	1.4228	1.411	1.401	1.439	1.411	1.524	4,816,709	1.3381	-6.25%
2025-07-14	0	1.600	1.560	1.600	1.550	1.720	816,000	1,296,240	1.5885	1.505	1.467	1.505	1.458	1.618	867,646	1.4940	-9.09%
2025-07-11	0	1.760	1.710	1.760	1.720	1.890	2,614,000	4,646,260	1.7775	1.655	1.608	1.655	1.618	1.777	2,779,443	1.6717	-2.76%
2025-07-10	0	1.810	1.780	1.820	1.630	1.850	2,290,000	3,912,720	1.7086	1.702	1.674	1.712	1.533	1.740	2,434,937	1.6069	11.04%
2025-07-09	0	1.630	1.600	1.640	1.540	1.640	1,372,000	2,176,760	1.5866	1.533	1.505	1.542	1.448	1.542	1,458,835	1.4921	4.49%
2025-07-08	1	-	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2025-06-30	0	1.560	1.520	1.570	1.440	1.580	1,406,000	2,118,980	1.5071	1.467	1.430	1.477	1.354	1.486	1,494,987	1.4174	0.00%
2025-06-27	0	1.560	1.540	1.570	1.490	1.570	780,000	1,191,940	1.5281	1.467	1.448	1.477	1.401	1.477	829,367	1.4372	-1.89%
2025-06-26	0	1.590	1.520	1.590	1.600	1.600	2,000	3,200	1.6000	1.495	1.430	1.495	1.505	1.505	2,127	1.5048	1.27%
2025-06-25	0	1.570	1.550	1.570	1.460	1.570	1,220,000	1,864,800	1.5285	1.477	1.458	1.477	1.373	1.477	1,297,215	1.4375	0.64%
2025-06-24	0	1.560	1.560	1.580	1.560	1.620	470,000	740,940	1.5765	1.467	1.467	1.486	1.467	1.524	499,747	1.4826	-3.70%
2025-06-23	0	1.620	1.600	1.620	1.600	1.660	4,102,000	6,689,160	1.6307	1.524	1.505	1.524	1.505	1.561	4,361,620	1.5336	-1.82%
2025-06-20	0	1.650	1.640	1.650	1.500	1.670	684,000	1,095,420	1.6015	1.552	1.542	1.552	1.411	1.571	727,291	1.5062	1.85%
2025-06-19	0	1.620	1.570	1.620	1.550	1.620	112,000	178,780	1.5963	1.524	1.477	1.524	1.458	1.524	119,089	1.5012	-0.61%
2025-06-18	0	1.630	1.610	1.630	1.610	1.660	380,000	619,920	1.6314	1.533	1.514	1.533	1.514	1.561	404,051	1.5343	-0.61%
2025-06-17	0	1.640	1.630	1.640	1.500	1.690	1,210,000	1,926,320	1.5920	1.542	1.533	1.542	1.411	1.589	1,286,582	1.4972	10.07%
2025-06-16	0	1.490	1.450	1.500	1.420	1.500	684,000	994,380	1.4538	1.401	1.364	1.411	1.335	1.411	727,291	1.3672	4.93%
2025-06-13	0	1.420	1.420	1.440	1.410	1.420	86,000	121,880	1.4172	1.335	1.335	1.354	1.326	1.335	91,443	1.3329	-2.07%
2025-06-12	0	1.450	1.450	1.460	1.390	1.450	578,000	822,900	1.4237	1.364	1.364	1.373	1.307	1.364	614,582	1.3390	2.84%
2025-06-11	0	1.410	1.410	1.430	1.410	1.430	112,000	159,120	1.4207	1.326	1.326	1.345	1.326	1.345	119,089	1.3361	-3.42%
2025-06-10	0	1.460	1.420	1.480	1.400	1.460	236,000	337,180	1.4287	1.373	1.335	1.392	1.317	1.373	250,937	1.3437	2.82%
2025-06-09	0	1.420	1.420	1.430	1.400	1.430	184,000	261,540	1.4214	1.335	1.335	1.345	1.317	1.345	195,646	1.3368	-0.70%
2025-06-06	0	1.430	1.430	1.460	1.400	1.450	10,958,000	15,345,060	1.4004	1.345	1.345	1.373	1.317	1.364	11,651,544	1.3170	0.70%
2025-06-05	0	1.420	1.400	1.420	1.390	1.420	180,000	251,740	1.3986	1.335	1.317	1.335	1.307	1.335	191,392	1.3153	0.71%
2025-06-04	0	1.410	1.410	1.420	1.380	1.460	208,000	298,720	1.4362	1.326	1.326	1.335	1.298	1.373	221,165	1.3507	0.00%
2025-06-03	0	1.410	1.410	1.450	1.360	1.560	5,922,000	8,626,820	1.4567	1.326	1.326	1.364	1.279	1.467	6,296,810	1.3700	-3.42%
2025-06-02	0	1.460	1.420	1.460	1.270	1.500	5,648,000	8,087,060	1.4318	1.373	1.335	1.373	1.194	1.411	6,005,468	1.3466	8.15%
2025-05-30	0	1.350	1.350	1.380	1.350	1.430	2,626,000	3,567,480	1.3585	1.270	1.270	1.298	1.270	1.345	2,792,203	1.2777	-5.59%
2025-05-29	0	1.430	1.410	1.430	1.370	1.430	2,120,000	2,971,280	1.4015	1.345	1.326	1.345	1.288	1.345	2,254,177	1.3181	-1.38%
2025-05-28	0	1.450	1.420	1.450	1.400	1.590	788,000	1,147,380	1.4561	1.364	1.335	1.364	1.317	1.495	837,873	1.3694	-10.49%
2025-05-27	0	1.620	1.590	1.630	1.570	1.690	418,000	673,080	1.6102	1.524	1.495	1.533	1.477	1.589	444,456	1.5144	-2.41%
2025-05-26	0	1.660	1.670	1.690	1.600	1.720	2,146,000	3,611,400	1.6829	1.561	1.571	1.589	1.505	1.618	2,281,823	1.5827	2.47%
2025-05-23	0	1.620	1.600	1.620	1.520	1.660	1,392,900	2,199,350	1.5790	1.524	1.505	1.524	1.430	1.561	1,481,058	1.4850	1.25%
2025-05-22	0	1.600	1.570	1.600	1.400	1.850	4,288,000	6,929,700	1.6161	1.505	1.477	1.505	1.317	1.740	4,559,392	1.5199	14.29%
2025-05-21	0	1.400	1.410	1.420	1.350	1.400	1,868,000	2,563,860	1.3725	1.317	1.326	1.335	1.270	1.317	1,986,228	1.2908	2.94%
2025-05-20	0	1.360	1.350	1.360	1.340	1.390	3,550,000	4,797,820	1.3515	1.279	1.270	1.279	1.260	1.307	3,774,684	1.2711	0.74%
2025-05-19	0	1.350	1.350	1.360	1.340	1.440	1,092,000	1,489,340	1.3639	1.270	1.270	1.279	1.260	1.354	1,161,114	1.2827	-1.46%
2025-05-16	0	1.370	1.360	1.370	1.340	1.370	788,000	1,070,680	1.3587	1.288	1.279	1.288	1.260	1.288	837,873	1.2779	3.01%
2025-05-15	0	1.330	1.330	1.350	1.320	1.350	110,000	147,080	1.3371	1.251	1.251	1.270	1.241	1.270	116,962	1.2575	0.00%
2025-05-14	0	1.330	1.330	1.350	1.320	1.330	156,000	206,740	1.3253	1.251	1.251	1.270	1.241	1.251	165,873	1.2464	-0.75%
2025-05-13	0	1.340	1.330	1.340	1.320	1.340	356,000	475,520	1.3357	1.260	1.251	1.260	1.241	1.260	378,532	1.2562	2.29%
2025-05-12	0	1.310	1.310	1.330	1.310	1.330	616,000	812,620	1.3192	1.232	1.232	1.251	1.232	1.251	654,987	1.2407	0.77%
2025-05-09	0	1.300	1.300	1.310	1.300	1.310	124,000	161,400	1.3016	1.223	1.223	1.232	1.223	1.232	131,848	1.2241	0.78%
2025-05-08	0	1.290	1.290	1.300	1.270	1.300	7,084,000	8,971,500	1.2664	1.213	1.213	1.223	1.194	1.223	7,532,354	1.1911	0.00%
2025-05-07	0	1.290	1.290	1.310	1.290	1.300	752,000	975,100	1.2967	1.213	1.213	1.232	1.213	1.223	799,595	1.2195	-0.77%
2025-05-06	0	1.300	1.290	1.310	1.290	1.330	1,986,000	2,578,600	1.2984	1.223	1.213	1.232	1.213	1.251	2,111,696	1.2211	-1.52%
2025-05-02	0	1.320	1.320	1.330	1.310	1.340	3,432,000	4,348,820	1.2671	1.241	1.241	1.251	1.232	1.260	3,649,215	1.1917	1.54%
2025-04-30	0	1.300	1.280	1.310	1.260	1.310	1,756,000	2,261,060	1.2876	1.223	1.204	1.232	1.185	1.232	1,867,139	1.2110	1.56%
2025-04-29	0	1.280	1.280	1.300	1.280	1.300	358,000	460,420	1.2861	1.204	1.204	1.223	1.204	1.223	380,658	1.2095	-2.29%
2025-04-28	0	1.310	1.280	1.310	1.250	1.320	578,000	738,860	1.2783	1.232	1.204	1.232	1.176	1.241	614,582	1.2022	2.34%
2025-04-25	0	1.280	1.280	1.290	1.280	1.300	62,000	80,460	1.2977	1.204	1.204	1.213	1.204	1.223	65,924	1.2205	-1.54%
2025-04-24	0	1.300	1.290	1.300	1.290	1.300	80,000	103,500	1.2938	1.223	1.213	1.223	1.213	1.223	85,063	1.2167	0.00%
2025-04-23	0	1.300	1.280	1.300	1.280	1.300	192,000	248,980	1.2968	1.223	1.204	1.223	1.204	1.223	204,152	1.2196	0.00%
2025-04-22	0	1.300	1.300	1.310	1.290	1.330	330,000	434,080	1.3154	1.223	1.223	1.232	1.213	1.251	350,886	1.2371	0.00%
2025-04-17	0	1.300	1.290	1.300	1.290	1.300	56,000	72,340	1.2918	1.223	1.213	1.223	1.213	1.223	59,544	1.2149	1.56%
2025-04-16	0	1.280	1.280	1.300	1.280	1.300	228,000	295,280	1.2951	1.204	1.204	1.223	1.204	1.223	242,430	1.2180	-1.54%
2025-04-15	0	1.300	1.290	1.300	1.290	1.330	2,612,000	3,396,060	1.3002	1.223	1.213	1.223	1.213	1.251	2,777,316	1.2228	0.00%
2025-04-14	0	1.300	1.300	1.320	1.300	1.340	204,000	265,580	1.3019	1.223	1.223	1.241	1.223	1.260	216,911	1.2244	-0.76%
2025-04-11	0	1.310	1.300	1.320	1.300	1.320	94,000	123,700	1.3160	1.232	1.223	1.241	1.223	1.241	99,949	1.2376	0.77%
2025-04-10	0	1.300	1.300	1.320	1.280	1.330	116,000	150,860	1.3005	1.223	1.223	1.241	1.204	1.251	123,342	1.2231	1.56%
2025-04-09	0	1.280	1.300	1.320	1.280	1.340	138,000	179,820	1.3030	1.204	1.223	1.241	1.204	1.260	146,734	1.2255	-1.54%
2025-04-08	0	1.300	1.280	1.310	1.250	1.310	1,208,000	1,542,420	1.2768	1.223	1.204	1.232	1.176	1.232	1,284,456	1.2008	3.17%
2025-04-07	0	1.260	1.230	1.260	1.230	1.300	1,094,000	1,395,760	1.2758	1.185	1.157	1.185	1.157	1.223	1,163,241	1.1999	-3.82%
2025-04-03	0	1.310	1.310	1.320	1.300	1.300	92,000	119,600	1.3000	1.232	1.232	1.241	1.223	1.223	97,823	1.2226	0.00%
2025-04-02	0	1.310	1.300	1.310	1.310	1.310	228,000	297,140	1.3032	1.232	1.223	1.232	1.232	1.232	242,430	1.2257	0.00%
2025-04-01	0	1.310	1.300	1.320	-	-	0	0	-	1.232	1.223	1.241	-	-	0	-	0.00%
2025-03-31	0	1.310	1.310	1.330	1.300	1.310	46,000	59,240	1.2878	1.232	1.232	1.251	1.223	1.232	48,911	1.2112	0.00%
2025-03-28	0	1.310	1.310	1.330	1.310	1.310	40,000	52,400	1.3100	1.232	1.232	1.251	1.232	1.232	42,532	1.2320	0.00%
2025-03-27	0	1.310	1.310	1.330	1.310	1.330	86,000	113,240	1.3167	1.232	1.232	1.251	1.232	1.251	91,443	1.2384	0.77%
2025-03-26	0	1.300	1.300	1.310	1.300	1.330	26,000	34,200	1.3154	1.223	1.223	1.232	1.223	1.251	27,646	1.2371	-0.76%
2025-03-25	0	1.310	1.310	1.320	1.280	1.330	480,000	632,440	1.3176	1.232	1.232	1.241	1.204	1.251	510,380	1.2392	0.00%
2025-03-24	0	1.310	1.290	1.310	1.320	1.320	40,000	52,800	1.3200	1.232	1.213	1.232	1.241	1.241	42,532	1.2414	0.77%
2025-03-21	0	1.300	1.300	1.320	1.250	1.350	816,000	1,061,840	1.3013	1.223	1.223	1.241	1.176	1.270	867,646	1.2238	6.56%
2025-03-20	0	1.220	1.220	1.260	1.220	1.230	76,000	92,960	1.2232	1.147	1.147	1.185	1.147	1.157	80,810	1.1504	-0.81%
2025-03-19	0	1.230	1.230	1.260	1.230	1.260	54,000	67,560	1.2511	1.157	1.157	1.185	1.157	1.185	57,418	1.1766	-2.38%
2025-03-18	0	1.260	1.230	1.260	1.230	1.260	56,000	69,600	1.2429	1.185	1.157	1.185	1.157	1.185	59,544	1.1689	0.80%
2025-03-17	0	1.250	1.210	1.250	1.220	1.250	32,000	39,720	1.2413	1.176	1.138	1.176	1.147	1.176	34,025	1.1674	1.63%
2025-03-14	0	1.230	1.230	1.260	1.230	1.260	8,000	10,020	1.2525	1.157	1.157	1.185	1.157	1.185	8,506	1.1779	0.00%
2025-03-13	0	1.230	1.230	1.250	1.210	1.230	78,000	95,160	1.2200	1.157	1.157	1.176	1.138	1.157	82,937	1.1474	-1.60%
2025-03-12	0	1.250	1.200	1.250	1.230	1.250	100,000	124,800	1.2480	1.176	1.129	1.176	1.157	1.176	106,329	1.1737	6.84%
2025-03-11	0	1.170	1.170	1.230	1.170	1.180	12,000	14,140	1.1783	1.100	1.100	1.157	1.100	1.110	12,759	1.1082	-1.68%
2025-03-10	0	1.190	1.170	1.190	-	-	0	0	-	1.119	1.100	1.119	-	-	0	-	0.00%
2025-03-07	0	1.190	1.190	1.210	1.180	1.220	74,000	89,400	1.2081	1.119	1.119	1.138	1.110	1.147	78,684	1.1362	-1.65%
2025-03-06	0	1.210	1.210	1.250	1.210	1.260	126,000	153,400	1.2175	1.138	1.138	1.176	1.138	1.185	133,975	1.1450	-4.72%
2025-03-05	0	1.270	1.210	1.270	1.260	1.270	54,000	68,080	1.2607	1.194	1.138	1.194	1.185	1.194	57,418	1.1857	0.79%
2025-03-04	0	1.260	1.210	1.270	-	-	0	0	-	1.185	1.138	1.194	-	-	0	-	0.00%
2025-03-03	0	1.260	1.220	1.270	1.260	1.260	20,000	25,200	1.2600	1.185	1.147	1.194	1.185	1.185	21,266	1.1850	4.13%
2025-02-28	0	1.210	1.210	1.270	-	-	0	0	-	1.138	1.138	1.194	-	-	0	-	0.00%
2025-02-27	0	1.210	1.210	1.270	1.200	1.240	118,000	144,680	1.2261	1.138	1.138	1.194	1.129	1.166	125,468	1.1531	-3.20%
2025-02-26	0	1.250	1.200	1.270	1.250	1.260	102,000	127,660	1.2516	1.176	1.129	1.194	1.176	1.185	108,456	1.1771	-0.79%
2025-02-25	0	1.260	1.250	1.260	1.260	1.260	70,000	88,200	1.2600	1.185	1.176	1.185	1.185	1.185	74,430	1.1850	0.00%
2025-02-24	0	1.260	1.250	1.300	1.260	1.290	50,000	63,520	1.2704	1.185	1.176	1.223	1.185	1.213	53,165	1.1948	-2.33%
2025-02-21	0	1.290	1.290	1.330	1.290	1.350	10,000	13,380	1.3380	1.213	1.213	1.251	1.213	1.270	10,633	1.2584	-4.44%
2025-02-20	0	1.350	1.250	1.360	1.230	1.350	606,000	796,580	1.3145	1.270	1.176	1.279	1.157	1.270	644,354	1.2362	8.87%
2025-02-19	0	1.240	1.240	1.280	1.240	1.270	144,000	180,760	1.2553	1.166	1.166	1.204	1.166	1.194	153,114	1.1806	-3.12%
2025-02-18	0	1.280	1.280	1.300	1.280	1.280	8,000	10,240	1.2800	1.204	1.204	1.223	1.204	1.204	8,506	1.2038	-3.03%
2025-02-17	0	1.320	1.280	1.320	1.340	1.360	48,000	65,060	1.3554	1.241	1.204	1.241	1.260	1.279	51,038	1.2747	-1.49%
2025-02-14	0	1.340	1.260	1.340	-	-	0	0	-	1.260	1.185	1.260	-	-	0	-	-0.74%
2025-02-13	0	1.350	1.260	1.350	-	-	0	0	-	1.270	1.185	1.270	-	-	0	-	-0.74%
2025-02-12	0	1.360	1.270	1.360	1.330	1.360	186,000	250,400	1.3462	1.279	1.194	1.279	1.251	1.279	197,772	1.2661	3.03%
2025-02-11	0	1.320	1.320	1.340	1.320	1.320	4,000	5,280	1.3200	1.241	1.241	1.260	1.241	1.241	4,253	1.2414	-3.65%
2025-02-10	0	1.370	1.320	1.370	1.300	1.370	580,000	780,840	1.3463	1.288	1.241	1.288	1.223	1.288	616,709	1.2661	1.48%
2025-02-07	0	1.350	1.280	1.350	1.300	1.350	482,000	645,280	1.3388	1.270	1.204	1.270	1.223	1.270	512,506	1.2591	3.85%
2025-02-06	0	1.300	1.250	1.300	-	-	0	0	-	1.223	1.176	1.223	-	-	0	-	-2.26%
2025-02-05	0	1.330	1.280	1.330	1.200	1.330	908,000	1,164,380	1.2824	1.251	1.204	1.251	1.129	1.251	965,468	1.2060	6.40%
2025-02-04	0	1.250	1.200	1.250	-	-	0	0	-	1.176	1.129	1.176	-	-	0	-	-0.79%
2025-02-03	0	1.260	1.160	1.260	1.210	1.260	312,000	385,820	1.2366	1.185	1.091	1.185	1.138	1.185	331,747	1.1630	5.00%
2025-01-28	0	1.200	1.160	1.210	1.160	1.200	198,000	233,640	1.1800	1.129	1.091	1.138	1.091	1.129	210,532	1.1098	4.35%
2025-01-27	0	1.150	1.120	1.160	-	-	0	0	-	1.082	1.053	1.091	-	-	0	-	0.00%
2025-01-24	0	1.150	1.130	1.160	1.130	1.150	32,000	36,600	1.1438	1.082	1.063	1.091	1.063	1.082	34,025	1.0757	2.68%
2025-01-23	0	1.120	1.120	1.160	-	-	0	0	-	1.053	1.053	1.091	-	-	0	-	0.00%
2025-01-22	0	1.120	1.130	1.160	1.120	1.170	22,000	25,140	1.1427	1.053	1.063	1.091	1.053	1.100	23,392	1.0747	-7.44%
2025-01-21	0	1.210	1.140	1.210	1.110	1.210	624,000	713,120	1.1428	1.138	1.072	1.138	1.044	1.138	663,494	1.0748	8.04%
2025-01-20	0	1.120	1.120	1.200	1.080	1.200	400,000	474,360	1.1859	1.053	1.053	1.129	1.016	1.129	425,316	1.1153	-6.67%
2025-01-17	0	1.200	1.200	1.220	1.200	1.210	6,000	7,240	1.2067	1.129	1.129	1.147	1.129	1.138	6,380	1.1348	-1.64%
2025-01-16	0	1.220	1.210	1.220	1.220	1.220	44,000	53,680	1.2200	1.147	1.138	1.147	1.147	1.147	46,785	1.1474	0.83%
2025-01-15	0	1.210	1.210	1.250	1.210	1.210	60,000	72,600	1.2100	1.138	1.138	1.176	1.138	1.138	63,797	1.1380	-2.42%
2025-01-14	0	1.240	1.220	1.240	1.180	1.280	1,146,000	1,411,240	1.2314	1.166	1.147	1.166	1.110	1.204	1,218,532	1.1581	4.20%
2025-01-13	0	1.190	1.010	1.190	1.190	1.230	218,000	264,020	1.2111	1.119	0.950	1.119	1.119	1.157	231,797	1.1390	-1.65%
2025-01-10	0	1.210	1.210	1.240	1.200	1.210	28,000	33,840	1.2086	1.138	1.138	1.166	1.129	1.138	29,772	1.1366	0.00%
2025-01-09	0	1.210	1.210	1.240	-	-	0	0	-	1.138	1.138	1.166	-	-	0	-	0.00%
2025-01-08	0	1.210	1.210	1.280	1.210	1.220	36,000	43,580	1.2106	1.138	1.138	1.204	1.138	1.147	38,278	1.1385	-0.82%
2025-01-07	0	1.220	1.220	1.280	1.220	1.280	1,216,000	1,512,980	1.2442	1.147	1.147	1.204	1.147	1.204	1,292,962	1.1702	-1.61%
2025-01-06	0	1.240	1.230	1.270	1.230	1.320	1,490,000	1,880,560	1.2621	1.166	1.157	1.194	1.157	1.241	1,584,304	1.1870	-3.12%
2025-01-03	0	1.280	1.230	1.280	1.220	1.280	150,000	190,840	1.2723	1.204	1.157	1.204	1.147	1.204	159,494	1.1965	4.92%
2025-01-02	0	1.220	1.220	1.230	1.220	1.330	166,000	209,400	1.2614	1.147	1.147	1.157	1.147	1.251	176,506	1.1864	-0.81%
2024-12-31	0	1.230	1.230	1.280	1.230	1.240	34,000	42,100	1.2382	1.157	1.157	1.204	1.157	1.166	36,152	1.1645	-0.81%
2024-12-30	0	1.240	1.240	1.280	1.230	1.250	76,000	94,540	1.2439	1.166	1.166	1.204	1.157	1.176	80,810	1.1699	0.00%
2024-12-27	0	1.240	1.240	1.280	1.230	1.240	32,000	39,660	1.2394	1.166	1.166	1.204	1.157	1.166	34,025	1.1656	0.81%
2024-12-24	0	1.230	1.220	1.280	1.230	1.230	40,000	49,200	1.2300	1.157	1.147	1.204	1.157	1.157	42,532	1.1568	0.82%
2024-12-23	0	1.220	1.220	1.280	1.220	1.240	114,000	140,260	1.2304	1.147	1.147	1.204	1.147	1.166	121,215	1.1571	-0.81%
2024-12-20	0	1.230	1.230	1.280	1.230	1.280	114,000	144,980	1.2718	1.157	1.157	1.204	1.157	1.204	121,215	1.1961	-3.91%
2024-12-19	0	1.280	1.240	1.280	1.260	1.280	118,000	149,840	1.2698	1.204	1.166	1.204	1.185	1.204	125,468	1.1942	1.59%
2024-12-18	0	1.260	1.220	1.260	1.220	1.260	48,000	59,980	1.2496	1.185	1.147	1.185	1.147	1.185	51,038	1.1752	3.28%
2024-12-17	0	1.220	1.220	1.250	1.220	1.230	16,000	19,540	1.2213	1.147	1.147	1.176	1.147	1.157	17,013	1.1486	-0.81%
2024-12-16	0	1.230	1.210	1.260	1.210	1.260	56,000	69,540	1.2418	1.157	1.138	1.185	1.138	1.185	59,544	1.1679	0.00%
2024-12-13	0	1.230	1.230	1.270	1.220	1.250	134,000	167,400	1.2493	1.157	1.157	1.194	1.147	1.176	142,481	1.1749	0.82%
2024-12-12	0	1.220	1.210	1.220	-	-	16,000	19,520	1.2200	1.147	1.138	1.147	-	-	17,013	1.1474	0.00%
2024-12-11	0	1.220	1.200	1.260	1.220	1.250	52,000	64,340	1.2373	1.147	1.129	1.185	1.147	1.176	55,291	1.1637	0.00%
2024-12-10	0	1.220	1.220	1.260	1.200	1.240	34,000	41,700	1.2265	1.147	1.147	1.185	1.129	1.166	36,152	1.1535	1.67%
2024-12-09	0	1.200	1.200	1.250	1.200	1.240	74,000	91,100	1.2311	1.129	1.129	1.176	1.129	1.166	78,684	1.1578	-0.83%
2024-12-06	0	1.210	1.210	1.240	-	-	0	0	-	1.138	1.138	1.166	-	-	0	-	0.00%
2024-12-05	0	1.210	1.210	1.240	1.210	1.220	120,000	146,000	1.2167	1.138	1.138	1.166	1.138	1.147	127,595	1.1442	-0.82%
2024-12-04	0	1.220	1.220	1.260	1.210	1.230	52,000	63,340	1.2181	1.147	1.147	1.185	1.138	1.157	55,291	1.1456	0.00%
2024-12-03	0	1.220	1.220	1.260	1.220	1.230	64,000	78,580	1.2278	1.147	1.147	1.185	1.147	1.157	68,051	1.1547	0.83%
2024-12-02	0	1.210	1.210	1.230	1.210	1.310	544,000	688,060	1.2648	1.138	1.138	1.157	1.138	1.232	578,430	1.1895	0.00%
2024-11-29	0	1.210	1.200	1.210	1.200	1.240	358,000	435,220	1.2157	1.138	1.129	1.138	1.129	1.166	380,658	1.1433	1.68%
2024-11-28	0	1.190	1.190	1.210	1.190	1.210	160,000	192,200	1.2013	1.119	1.119	1.138	1.119	1.138	170,127	1.1297	-1.65%
2024-11-27	0	1.210	1.190	1.230	1.210	1.220	22,000	26,820	1.2191	1.138	1.119	1.157	1.138	1.147	23,392	1.1465	-1.63%
2024-11-26	0	1.230	1.220	1.250	1.230	1.270	58,000	71,860	1.2390	1.157	1.147	1.176	1.157	1.194	61,671	1.1652	0.00%
2024-11-25	0	1.230	1.230	1.280	1.210	1.240	24,000	29,500	1.2292	1.157	1.157	1.204	1.138	1.166	25,519	1.1560	1.65%
2024-11-22	0	1.210	1.210	1.260	1.210	1.210	4,000	4,840	1.2100	1.138	1.138	1.185	1.138	1.138	4,253	1.1380	0.00%
2024-11-21	0	1.210	1.210	1.240	1.210	1.240	62,000	76,100	1.2274	1.138	1.138	1.166	1.138	1.166	65,924	1.1544	-2.42%
2024-11-20	0	1.240	1.240	1.280	-	-	0	0	-	1.166	1.166	1.204	-	-	0	-	0.81%
2024-11-19	0	1.230	1.230	1.280	1.210	1.260	62,000	76,920	1.2406	1.157	1.157	1.204	1.138	1.185	65,924	1.1668	0.00%
2024-11-18	0	1.230	1.200	1.230	1.230	1.290	2,008,000	2,493,480	1.2418	1.157	1.129	1.157	1.157	1.213	2,135,089	1.1679	-1.60%
2024-11-15	0	1.250	1.250	1.280	1.230	1.290	6,388,000	7,927,800	1.2410	1.176	1.176	1.204	1.157	1.213	6,792,304	1.1672	0.81%
2024-11-14	0	1.240	1.240	1.250	1.230	1.240	46,000	56,700	1.2326	1.166	1.166	1.176	1.157	1.166	48,911	1.1592	0.81%
2024-11-13	0	1.230	1.230	1.300	1.230	1.230	148,000	182,040	1.2300	1.157	1.157	1.223	1.157	1.157	157,367	1.1568	0.00%
2024-11-12	0	1.230	1.230	1.280	1.200	1.310	696,000	875,540	1.2580	1.157	1.157	1.204	1.129	1.232	740,051	1.1831	-6.11%
2024-11-11	0	1.310	1.300	1.350	1.300	1.420	352,000	478,800	1.3602	1.232	1.223	1.270	1.223	1.335	374,278	1.2793	-7.75%
2024-11-08	0	1.420	1.420	1.470	1.390	1.500	230,000	333,780	1.4512	1.335	1.335	1.383	1.307	1.411	244,557	1.3648	0.71%
2024-11-07	0	1.410	1.410	1.440	1.410	1.410	256,000	360,960	1.4100	1.326	1.326	1.354	1.326	1.326	272,203	1.3261	0.00%
2024-11-06	0	1.410	1.400	1.450	1.400	1.450	384,000	546,340	1.4228	1.326	1.317	1.364	1.317	1.364	408,304	1.3381	-2.08%
2024-11-05	0	1.440	1.430	1.450	1.410	1.480	588,000	851,340	1.4479	1.354	1.345	1.364	1.326	1.392	625,215	1.3617	0.70%
2024-11-04	0	1.430	1.410	1.470	1.410	1.480	160,000	230,200	1.4388	1.345	1.326	1.383	1.326	1.392	170,127	1.3531	0.70%
2024-11-01	0	1.420	1.400	1.430	1.400	1.500	190,000	269,940	1.4207	1.335	1.317	1.345	1.317	1.411	202,025	1.3362	-5.33%
2024-10-31	0	1.500	1.480	1.500	1.350	1.510	308,000	437,540	1.4206	1.411	1.392	1.411	1.270	1.420	327,494	1.3360	11.11%
2024-10-30	0	1.350	1.350	1.380	1.340	1.380	660,000	891,020	1.3500	1.270	1.270	1.298	1.260	1.298	701,772	1.2697	-2.17%
2024-10-29	0	1.380	1.350	1.390	1.290	1.390	1,400,000	1,869,980	1.3357	1.298	1.270	1.307	1.213	1.307	1,488,608	1.2562	3.76%
2024-10-28	0	1.330	1.260	1.360	1.320	1.330	136,000	180,100	1.3243	1.251	1.185	1.279	1.241	1.251	144,608	1.2454	3.10%
2024-10-25	0	1.290	1.260	1.290	1.260	1.370	288,000	371,040	1.2883	1.213	1.185	1.213	1.185	1.288	306,228	1.2116	-4.44%
2024-10-24	0	1.350	1.290	1.360	1.350	1.350	132,000	178,200	1.3500	1.270	1.213	1.279	1.270	1.270	140,354	1.2696	0.00%
2024-10-23	0	1.350	1.290	1.350	1.270	1.350	314,000	418,200	1.3318	1.270	1.213	1.270	1.194	1.270	333,873	1.2526	2.27%
2024-10-22	0	1.320	1.280	1.320	1.280	1.320	1,072,000	1,403,100	1.3089	1.241	1.204	1.241	1.204	1.241	1,139,848	1.2310	3.13%
2024-10-21	0	1.280	1.250	1.280	1.230	1.280	122,000	154,440	1.2659	1.204	1.176	1.204	1.157	1.204	129,722	1.1906	1.59%
2024-10-18	0	1.260	1.230	1.280	1.220	1.280	36,000	44,180	1.2272	1.185	1.157	1.204	1.147	1.204	38,278	1.1542	1.61%
2024-10-17	0	1.240	1.230	1.280	1.230	1.280	88,000	109,760	1.2473	1.166	1.157	1.204	1.157	1.204	93,570	1.1730	-0.80%
2024-10-16	0	1.250	1.250	1.280	1.250	1.280	410,000	516,500	1.2598	1.176	1.176	1.204	1.176	1.204	435,949	1.1848	0.81%
2024-10-15	0	1.240	1.240	1.260	1.210	1.240	28,000	34,420	1.2293	1.166	1.166	1.185	1.138	1.166	29,772	1.1561	-2.36%
2024-10-14	0	1.270	1.240	1.270	1.250	1.270	4,000	5,040	1.2600	1.194	1.166	1.194	1.176	1.194	4,253	1.1850	1.60%
2024-10-10	0	1.250	1.240	1.250	1.240	1.250	102,000	127,480	1.2498	1.176	1.166	1.176	1.166	1.176	108,456	1.1754	0.00%
2024-10-09	0	1.250	1.240	1.250	1.240	1.250	10,000	12,440	1.2440	1.176	1.166	1.176	1.166	1.176	10,633	1.1700	-1.57%
2024-10-08	0	1.270	1.260	1.280	1.240	1.290	310,000	391,400	1.2626	1.194	1.185	1.204	1.166	1.213	329,620	1.1874	1.60%
2024-10-07	0	1.250	1.250	1.270	1.240	1.270	234,000	294,040	1.2566	1.176	1.176	1.194	1.166	1.194	248,810	1.1818	0.00%
2024-10-04	0	1.250	1.250	1.280	1.250	1.290	14,000	17,580	1.2557	1.176	1.176	1.204	1.176	1.213	14,886	1.1810	-0.79%
2024-10-03	0	1.260	1.260	1.270	1.230	1.290	54,000	67,640	1.2526	1.185	1.185	1.194	1.157	1.213	57,418	1.1780	-0.79%
2024-10-02	0	1.270	1.250	1.270	1.250	1.270	102,000	128,240	1.2573	1.194	1.176	1.194	1.176	1.194	108,456	1.1824	0.00%
2024-09-30	0	1.270	1.240	1.280	1.240	1.280	286,000	359,120	1.2557	1.194	1.166	1.204	1.166	1.204	304,101	1.1809	-0.78%
2024-09-27	0	1.280	1.250	1.280	1.250	1.290	192,000	241,880	1.2598	1.204	1.176	1.204	1.176	1.213	204,152	1.1848	-0.78%
2024-09-26	0	1.290	1.270	1.290	1.270	1.290	108,000	138,120	1.2789	1.213	1.194	1.213	1.194	1.213	114,835	1.2028	-0.77%
2024-09-25	0	1.300	1.280	1.300	1.300	1.300	6,000	7,800	1.3000	1.223	1.204	1.223	1.223	1.223	6,380	1.2226	0.00%
2024-09-24	0	1.300	1.280	1.300	1.280	1.300	114,000	146,800	1.2877	1.223	1.204	1.223	1.204	1.223	121,215	1.2111	0.00%
2024-09-23	0	1.300	1.270	1.300	1.270	1.310	134,000	172,680	1.2887	1.223	1.194	1.223	1.194	1.232	142,481	1.2120	-0.76%
2024-09-20	0	1.310	1.280	1.310	1.270	1.310	56,000	72,040	1.2864	1.232	1.204	1.232	1.194	1.232	59,544	1.2099	-0.76%
2024-09-19	0	1.320	1.270	1.320	1.260	1.320	10,458,000	13,197,100	1.2619	1.241	1.194	1.241	1.185	1.241	11,119,899	1.1868	0.76%
2024-09-17	0	1.310	1.250	1.310	1.260	1.310	30,000	38,740	1.2913	1.232	1.176	1.232	1.185	1.232	31,899	1.2145	2.34%
2024-09-16	0	1.280	1.260	1.280	1.280	1.280	10,000	12,800	1.2800	1.204	1.185	1.204	1.204	1.204	10,633	1.2038	0.00%
2024-09-13	0	1.280	1.270	1.280	1.300	1.310	6,000	7,820	1.3033	1.204	1.194	1.204	1.223	1.232	6,380	1.2258	0.00%
2024-09-12	0	1.280	1.260	1.300	1.280	1.310	10,000	12,960	1.2960	1.204	1.185	1.223	1.204	1.232	10,633	1.2189	-0.78%
2024-09-11	0	1.290	1.290	1.300	1.260	1.300	170,000	219,820	1.2931	1.213	1.213	1.223	1.185	1.223	180,759	1.2161	2.38%
2024-09-10	0	1.260	1.260	1.300	1.260	1.280	86,000	109,240	1.2702	1.185	1.185	1.223	1.185	1.204	91,443	1.1946	-3.82%
2024-09-09	0	1.310	1.280	1.310	-	-	0	0	-	1.232	1.204	1.232	-	-	0	-	-1.50%
2024-09-05	0	1.330	1.310	1.340	1.290	1.350	1,368,000	1,804,260	1.3189	1.251	1.232	1.260	1.213	1.270	1,454,582	1.2404	3.10%
2024-09-04	0	1.290	1.240	1.300	1.200	1.290	432,000	545,660	1.2631	1.213	1.166	1.223	1.129	1.213	459,342	1.1879	3.20%
2024-09-03	0	1.250	1.220	1.260	1.190	1.250	1,716,000	2,102,700	1.2253	1.176	1.147	1.185	1.119	1.176	1,824,608	1.1524	5.04%
2024-09-02	0	1.190	1.190	1.200	1.180	1.190	10,088,000	11,299,300	1.1201	1.119	1.119	1.129	1.110	1.119	10,726,481	1.0534	-1.65%
2024-08-30	0	1.210	1.200	1.210	1.210	1.210	3,308,000	3,705,320	1.1201	1.138	1.129	1.138	1.138	1.138	3,517,367	1.0534	0.00%
2024-08-29	0	1.210	1.170	1.220	1.170	1.210	194,000	231,960	1.1957	1.138	1.100	1.147	1.100	1.138	206,278	1.1245	-0.82%
2024-08-28	0	1.220	1.220	1.230	1.220	1.240	82,000	101,100	1.2329	1.147	1.147	1.157	1.147	1.166	87,190	1.1595	-1.61%
2024-08-27	0	1.240	1.220	1.240	1.210	1.240	128,000	157,240	1.2284	1.166	1.147	1.166	1.138	1.166	136,101	1.1553	0.00%
2024-08-26	0	1.240	1.240	1.270	1.240	1.270	40,000	49,740	1.2435	1.166	1.166	1.194	1.166	1.194	42,532	1.1695	-2.36%
2024-08-23	0	1.270	1.240	1.270	1.240	1.270	8,000	10,080	1.2600	1.194	1.166	1.194	1.166	1.194	8,506	1.1850	0.00%
2024-08-22	0	1.270	1.240	1.280	1.240	1.290	8,000	10,160	1.2700	1.194	1.166	1.204	1.166	1.213	8,506	1.1944	0.00%
2024-08-21	0	1.270	1.250	1.280	1.270	1.280	18,000	22,900	1.2722	1.194	1.176	1.204	1.194	1.204	19,139	1.1965	0.00%
2024-08-20	0	1.270	1.230	1.270	1.240	1.280	102,000	127,480	1.2498	1.194	1.157	1.194	1.166	1.204	108,456	1.1754	-0.78%
2024-08-19	0	1.280	1.260	1.280	1.240	1.280	84,000	105,160	1.2519	1.204	1.185	1.204	1.166	1.204	89,316	1.1774	-0.78%
2024-08-16	0	1.290	1.270	1.290	1.260	1.290	124,000	156,760	1.2642	1.213	1.194	1.213	1.185	1.213	131,848	1.1889	-0.77%
2024-08-15	0	1.300	1.280	1.300	1.280	1.300	324,000	416,260	1.2848	1.223	1.204	1.223	1.204	1.223	344,506	1.2083	-0.76%
2024-08-14	0	1.310	1.290	1.320	1.290	1.320	18,000	23,460	1.3033	1.232	1.213	1.241	1.213	1.241	19,139	1.2258	-0.76%
2024-08-13	0	1.320	1.290	1.320	1.290	1.350	82,000	107,320	1.3088	1.241	1.213	1.241	1.213	1.270	87,190	1.2309	2.33%
2024-08-12	0	1.290	1.290	1.320	1.290	1.320	4,000	5,220	1.3050	1.213	1.213	1.241	1.213	1.241	4,253	1.2273	-2.27%
2024-08-09	0	1.320	1.290	1.320	1.300	1.320	608,000	792,240	1.3030	1.241	1.213	1.241	1.223	1.241	646,481	1.2255	0.00%
2024-08-08	0	1.320	1.300	1.320	1.280	1.320	92,000	119,520	1.2991	1.241	1.223	1.241	1.204	1.241	97,823	1.2218	0.76%
2024-08-07	0	1.310	1.280	1.310	1.320	1.320	6,000	7,920	1.3200	1.232	1.204	1.232	1.241	1.241	6,380	1.2414	0.77%
2024-08-06	0	1.300	1.290	1.330	1.290	1.330	156,000	202,520	1.2982	1.223	1.213	1.251	1.213	1.251	165,873	1.2209	0.78%
2024-08-05	0	1.290	1.290	1.340	1.280	1.350	640,000	834,320	1.3036	1.213	1.213	1.260	1.204	1.270	680,506	1.2260	-2.27%
2024-08-02	0	1.320	1.310	1.320	1.310	1.320	22,000	28,940	1.3155	1.241	1.232	1.241	1.232	1.241	23,392	1.2372	0.00%
2024-08-01	0	1.320	1.320	1.350	1.310	1.350	142,000	187,920	1.3234	1.241	1.241	1.270	1.232	1.270	150,987	1.2446	-4.35%
2024-07-31	0	1.380	1.340	1.380	1.350	1.390	264,000	361,020	1.3675	1.298	1.260	1.298	1.270	1.307	280,709	1.2861	0.73%
2024-07-30	0	1.370	1.330	1.370	1.350	1.370	164,000	222,120	1.3544	1.288	1.251	1.288	1.270	1.288	174,380	1.2738	0.00%
2024-07-29	0	1.370	1.340	1.370	1.300	1.380	974,000	1,303,340	1.3381	1.288	1.260	1.288	1.223	1.298	1,035,646	1.2585	5.38%
2024-07-26	0	1.300	1.290	1.300	1.280	1.320	5,010,000	6,546,100	1.3066	1.223	1.213	1.223	1.204	1.241	5,327,089	1.2288	3.17%
2024-07-25	0	1.260	1.250	1.260	1.260	1.280	94,000	119,220	1.2683	1.185	1.176	1.185	1.185	1.204	99,949	1.1928	-0.79%
2024-07-24	0	1.270	1.270	1.280	1.250	1.280	3,276,000	4,160,400	1.2700	1.194	1.194	1.204	1.176	1.204	3,483,342	1.1944	-1.55%
2024-07-23	0	1.290	1.270	1.290	1.270	1.290	22,000	28,180	1.2809	1.213	1.194	1.213	1.194	1.213	23,392	1.2047	3.20%
2024-07-22	0	1.250	1.240	1.280	1.240	1.280	134,000	168,300	1.2560	1.176	1.166	1.204	1.166	1.204	142,481	1.1812	-2.34%
2024-07-19	0	1.280	1.240	1.280	1.280	1.280	36,000	46,080	1.2800	1.204	1.166	1.204	1.204	1.204	38,278	1.2038	-0.78%
2024-07-18	0	1.290	1.250	1.290	1.270	1.290	18,000	22,960	1.2756	1.213	1.176	1.213	1.194	1.213	19,139	1.1996	0.00%
2024-07-17	0	1.290	1.240	1.290	1.270	1.290	10,000	12,780	1.2780	1.213	1.166	1.213	1.194	1.213	10,633	1.2019	1.57%
2024-07-16	0	1.270	1.260	1.280	1.270	1.290	24,000	30,520	1.2717	1.194	1.185	1.204	1.194	1.213	25,519	1.1960	-1.55%
2024-07-15	0	1.290	1.240	1.290	1.240	1.290	92,400	117,664	1.2734	1.213	1.166	1.213	1.166	1.213	98,248	1.1976	2.38%
2024-07-12	0	1.260	1.240	1.260	1.230	1.260	146,000	181,820	1.2453	1.185	1.166	1.185	1.157	1.185	155,241	1.1712	-0.79%
2024-07-11	0	1.270	1.260	1.270	1.270	1.290	172,000	219,540	1.2764	1.194	1.185	1.194	1.194	1.213	182,886	1.2004	-0.78%
2024-07-10	0	1.280	1.260	1.280	1.280	1.280	46,000	58,880	1.2800	1.204	1.185	1.204	1.204	1.204	48,911	1.2038	0.00%
2024-07-09	0	1.280	1.250	1.280	1.260	1.280	2,750,000	3,519,880	1.2800	1.204	1.176	1.204	1.185	1.204	2,924,051	1.2038	0.00%
2024-07-08	0	1.280	1.260	1.280	1.250	1.300	4,346,000	5,499,380	1.2654	1.204	1.185	1.204	1.176	1.223	4,621,063	1.1901	0.00%
2024-07-05	0	1.280	1.250	1.280	1.280	1.290	856,000	1,103,940	1.2896	1.204	1.176	1.204	1.204	1.213	910,177	1.2129	1.59%
2024-07-04	0	1.260	1.250	1.260	1.250	1.290	1,560,000	2,000,800	1.2826	1.185	1.176	1.185	1.176	1.213	1,658,734	1.2062	-3.08%
2024-07-03	0	1.300	1.240	1.300	1.240	1.300	310,000	390,100	1.2584	1.223	1.166	1.223	1.166	1.223	329,620	1.1835	0.78%
2024-07-02	0	1.290	1.250	1.290	1.240	1.300	160,000	204,460	1.2779	1.213	1.176	1.213	1.166	1.223	170,127	1.2018	-0.77%
2024-06-28	0	1.300	1.260	1.300	1.270	1.300	10,354,000	14,062,380	1.3582	1.223	1.185	1.223	1.194	1.223	11,009,316	1.2773	0.78%
2024-06-27	0	1.290	1.240	1.290	1.230	1.290	752,000	947,540	1.2600	1.213	1.166	1.213	1.157	1.213	799,595	1.1850	4.88%
2024-06-26	0	1.230	1.230	1.240	1.210	1.250	294,000	362,580	1.2333	1.157	1.157	1.166	1.138	1.176	312,608	1.1599	-3.91%
2024-06-25	0	1.280	1.230	1.280	1.170	1.280	646,000	798,320	1.2358	1.204	1.157	1.204	1.100	1.204	686,886	1.1622	0.00%
2024-06-24	0	1.280	1.260	1.280	1.260	1.300	232,000	296,420	1.2777	1.204	1.185	1.204	1.185	1.223	246,684	1.2016	-0.78%
2024-06-21	0	1.290	1.230	1.290	1.230	1.320	2,256,000	2,853,480	1.2648	1.213	1.157	1.213	1.157	1.241	2,398,785	1.1896	1.57%
2024-06-20	0	1.270	1.260	1.270	1.230	1.350	10,588,000	13,762,340	1.2998	1.194	1.185	1.194	1.157	1.270	11,258,127	1.2224	-2.31%
2024-06-19	0	1.300	1.280	1.300	1.280	1.300	42,000	54,160	1.2895	1.223	1.204	1.223	1.204	1.223	44,658	1.2128	0.78%
2024-06-18	0	1.290	1.290	1.300	1.270	1.300	254,000	329,020	1.2954	1.213	1.213	1.223	1.194	1.223	270,076	1.2182	-0.77%
2024-06-17	0	1.300	1.260	1.300	1.230	1.300	702,000	903,880	1.2876	1.223	1.185	1.223	1.157	1.223	746,430	1.2109	1.56%
2024-06-14	0	1.280	1.270	1.280	1.260	1.280	392,000	500,760	1.2774	1.204	1.194	1.204	1.185	1.204	416,810	1.2014	0.00%
2024-06-13	0	1.280	1.240	1.290	1.200	1.330	1,524,000	1,913,300	1.2554	1.204	1.166	1.213	1.129	1.251	1,620,456	1.1807	9.40%
2024-06-12	0	1.170	1.170	1.190	1.160	1.190	52,000	60,380	1.1612	1.100	1.100	1.119	1.091	1.119	55,291	1.0920	-1.68%
2024-06-11	0	1.190	1.160	1.190	1.190	1.210	40,000	47,760	1.1940	1.119	1.091	1.119	1.119	1.138	42,532	1.1229	-0.83%
2024-06-07	0	1.200	1.190	1.200	1.160	1.200	442,000	527,160	1.1927	1.129	1.119	1.129	1.091	1.129	469,975	1.1217	1.69%
2024-06-06	0	1.180	1.160	1.200	1.160	1.200	668,000	785,040	1.1752	1.110	1.091	1.129	1.091	1.129	710,278	1.1053	-0.84%
2024-06-05	0	1.190	1.170	1.190	1.150	1.210	1,046,000	1,247,040	1.1922	1.119	1.100	1.119	1.082	1.138	1,112,203	1.1212	2.59%
2024-06-04	0	1.160	1.130	1.160	1.080	1.160	1,052,000	1,194,140	1.1351	1.091	1.063	1.091	1.016	1.091	1,118,582	1.0675	4.50%
2024-06-03	0	1.110	1.090	1.110	1.060	1.110	254,000	280,540	1.1045	1.044	1.025	1.044	0.997	1.044	270,076	1.0387	0.91%
2024-05-31	0	1.100	1.090	1.100	1.070	1.100	412,000	449,240	1.0904	1.035	1.025	1.035	1.006	1.035	438,076	1.0255	0.92%
2024-05-30	0	1.090	1.070	1.090	1.040	1.090	934,000	1,001,260	1.0720	1.025	1.006	1.025	0.978	1.025	993,114	1.0082	2.83%
2024-05-29	0	1.060	1.050	1.060	1.010	1.060	1,686,000	1,743,700	1.0342	0.997	0.987	0.997	0.950	0.997	1,792,709	0.9727	3.92%
2024-05-28	0	1.020	1.010	1.020	1.010	1.030	322,000	328,520	1.0202	0.959	0.950	0.959	0.950	0.969	342,380	0.9595	2.00%
2024-05-27	0	1.000	0.990	1.000	1.000	1.030	36,000	36,420	1.0117	0.940	0.931	0.940	0.940	0.969	38,278	0.9514	2.04%
2024-05-24	0	0.980	0.980	1.000	0.980	1.050	1,402,000	1,449,160	1.0336	0.922	0.922	0.940	0.922	0.987	1,490,734	0.9721	-4.85%
2024-05-23	0	1.030	1.000	1.030	0.930	1.030	926,000	910,200	0.9829	0.969	0.940	0.969	0.875	0.969	984,608	0.9244	0.98%
2024-05-22	0	1.020	0.970	1.020	0.990	1.020	516,000	518,400	1.0047	0.959	0.912	0.959	0.931	0.959	548,658	0.9449	2.00%
2024-05-21	0	1.000	0.960	1.000	0.940	1.000	80,000	76,940	0.9618	0.940	0.903	0.940	0.884	0.940	85,063	0.9045	1.01%
2024-05-20	0	0.990	0.950	0.990	0.950	0.990	30,000	29,060	0.9687	0.931	0.893	0.931	0.893	0.931	31,899	0.9110	-1.00%
2024-05-17	0	1.000	0.960	1.000	0.940	1.000	100,000	95,860	0.9586	0.940	0.903	0.940	0.884	0.940	106,329	0.9015	3.09%
2024-05-16	0	0.970	0.950	0.970	0.940	1.000	138,000	132,000	0.9565	0.912	0.893	0.912	0.884	0.940	146,734	0.8996	-2.02%
2024-05-14	0	0.990	0.990	1.000	0.970	0.990	54,000	52,500	0.9722	0.931	0.931	0.940	0.912	0.931	57,418	0.9144	2.06%
2024-05-13	0	0.970	0.950	0.990	0.940	0.990	180,000	172,340	0.9574	0.912	0.893	0.931	0.884	0.931	191,392	0.9005	-4.90%
2024-05-10	0	1.020	1.010	1.020	0.980	1.050	14,090,000	14,742,000	1.0463	0.959	0.950	0.959	0.922	0.987	14,981,772	0.9840	4.08%
2024-05-09	0	0.980	0.950	0.990	0.900	1.050	1,900,000	1,818,940	0.9573	0.922	0.893	0.931	0.846	0.987	2,020,253	0.9004	12.64%
2024-05-08	0	0.870	0.870	0.890	0.870	0.890	38,000	33,500	0.8816	0.818	0.818	0.837	0.818	0.837	40,405	0.8291	-2.25%
2024-05-07	0	0.890	0.880	0.890	-	-	0	0	-	0.837	0.828	0.837	-	-	0	-	0.00%
2024-05-06	0	0.890	0.870	0.890	0.870	0.890	50,000	43,740	0.8748	0.837	0.818	0.837	0.818	0.837	53,165	0.8227	2.30%
2024-05-03	0	0.870	0.860	0.870	0.870	0.910	750,000	658,380	0.8778	0.818	0.809	0.818	0.818	0.856	797,468	0.8256	-3.33%
2024-05-02	0	0.900	0.890	0.900	0.890	0.900	104,000	93,240	0.8965	0.846	0.837	0.846	0.837	0.846	110,582	0.8432	1.12%
2024-04-30	0	0.890	0.890	0.900	0.890	0.890	70,000	62,300	0.8900	0.837	0.837	0.846	0.837	0.837	74,430	0.8370	0.00%
2024-04-29	0	0.890	0.890	0.900	0.880	0.890	140,000	123,360	0.8811	0.837	0.837	0.846	0.828	0.837	148,861	0.8287	1.14%
2024-04-26	0	0.880	0.880	0.900	0.870	0.900	394,000	347,480	0.8819	0.828	0.828	0.846	0.818	0.846	418,937	0.8294	-2.22%
2024-04-25	0	0.900	0.880	0.900	-	-	0	0	-	0.846	0.828	0.846	-	-	0	-	0.00%
2024-04-24	0	0.900	0.900	0.910	0.900	0.910	62,000	55,820	0.9003	0.846	0.846	0.856	0.846	0.856	65,924	0.8467	0.00%
2024-04-23	0	0.900	0.900	0.910	-	-	14,000	12,600	0.9000	0.846	0.846	0.856	-	-	14,886	0.8464	1.12%
2024-04-22	0	0.890	0.880	0.910	0.890	0.910	102,000	91,020	0.8924	0.837	0.828	0.856	0.837	0.856	108,456	0.8392	-2.20%
2024-04-19	0	0.910	0.900	0.910	-	-	0	0	-	0.856	0.846	0.856	-	-	0	-	0.00%
2024-04-18	0	0.910	0.900	0.910	0.910	0.920	46,000	42,000	0.9130	0.856	0.846	0.856	0.856	0.865	48,911	0.8587	0.00%
2024-04-17	0	0.910	0.900	0.910	0.910	0.910	2,000	1,820	0.9100	0.856	0.846	0.856	0.856	0.856	2,127	0.8558	-1.09%
2024-04-16	0	0.920	0.890	0.920	0.900	0.920	492,000	443,300	0.9010	0.865	0.837	0.865	0.846	0.865	523,139	0.8474	2.22%
2024-04-15	0	0.900	0.900	0.910	0.900	0.900	7,432,000	10,092,800	1.3580	0.846	0.846	0.856	0.846	0.846	7,902,380	1.2772	0.00%
2024-04-12	0	0.900	0.890	0.900	0.900	0.900	34,000	30,600	0.9000	0.846	0.837	0.846	0.846	0.846	36,152	0.8464	0.00%
2024-04-11	0	0.900	0.900	0.920	0.900	0.900	16,000	14,400	0.9000	0.846	0.846	0.865	0.846	0.846	17,013	0.8464	-1.10%
2024-04-10	0	0.910	0.900	0.920	-	-	0	0	-	0.856	0.846	0.865	-	-	0	-	0.00%
2024-04-09	0	0.910	0.900	0.910	0.910	0.910	2,000	1,820	0.9100	0.856	0.846	0.856	0.856	0.856	2,127	0.8558	0.00%
2024-04-08	0	0.910	0.890	0.910	0.910	0.910	12,000	10,920	0.9100	0.856	0.837	0.856	0.856	0.856	12,759	0.8558	1.11%
2024-04-05	0	0.900	0.890	0.900	0.890	0.900	64,000	57,520	0.8988	0.846	0.837	0.846	0.837	0.846	68,051	0.8453	0.00%
2024-04-03	0	0.900	0.900	0.910	-	-	0	0	-	0.846	0.846	0.856	-	-	0	-	0.00%
2024-04-02	0	0.900	0.900	0.910	0.900	0.900	24,000	21,600	0.9000	0.846	0.846	0.856	0.846	0.846	25,519	0.8464	2.27%
2024-03-28	0	0.880	0.880	0.900	0.880	0.890	124,000	109,560	0.8835	0.828	0.828	0.846	0.828	0.837	131,848	0.8310	-1.12%
2024-03-27	0	0.890	0.880	0.890	0.880	0.890	128,000	112,840	0.8816	0.837	0.828	0.837	0.828	0.837	136,101	0.8291	0.00%
2024-03-26	0	0.890	0.880	0.890	0.890	0.890	14,000	12,460	0.8900	0.837	0.828	0.837	0.837	0.837	14,886	0.8370	0.00%
2024-03-25	0	0.890	0.880	0.890	0.890	0.890	22,000	19,580	0.8900	0.837	0.828	0.837	0.837	0.837	23,392	0.8370	-2.20%
2024-03-22	0	0.910	0.890	0.920	-	-	0	0	-	0.856	0.837	0.865	-	-	0	-	0.00%
2024-03-21	0	0.910	0.890	0.910	0.880	0.910	66,000	59,140	0.8961	0.856	0.837	0.856	0.828	0.856	70,177	0.8427	2.25%
2024-03-20	0	0.890	0.880	0.890	0.890	0.920	142,000	126,440	0.8904	0.837	0.828	0.837	0.837	0.865	150,987	0.8374	-3.26%
2024-03-19	0	0.920	0.890	0.930	0.880	0.920	480,000	435,720	0.9078	0.865	0.837	0.875	0.828	0.865	510,380	0.8537	3.37%
2024-03-18	0	0.890	0.880	0.890	0.880	0.900	32,000	28,420	0.8881	0.837	0.828	0.837	0.828	0.846	34,025	0.8353	1.14%
2024-03-15	0	0.880	0.880	0.890	0.880	0.880	2,000	1,760	0.8800	0.828	0.828	0.837	0.828	0.828	2,127	0.8276	-1.12%
2024-03-14	0	0.890	0.880	0.890	0.890	0.890	90,000	80,100	0.8900	0.837	0.828	0.837	0.837	0.837	95,696	0.8370	1.14%
2024-03-13	0	0.880	0.880	0.890	0.880	0.890	52,000	46,200	0.8885	0.828	0.828	0.837	0.828	0.837	55,291	0.8356	-1.12%
2024-03-12	0	0.890	0.880	0.890	0.890	0.890	246,000	218,940	0.8900	0.837	0.828	0.837	0.837	0.837	261,570	0.8370	0.00%
2024-03-11	0	0.890	0.880	0.890	0.890	0.890	90,000	80,100	0.8900	0.837	0.828	0.837	0.837	0.837	95,696	0.8370	0.00%
2024-03-08	0	0.890	0.880	0.890	0.890	0.890	92,000	81,880	0.8900	0.837	0.828	0.837	0.837	0.837	97,823	0.8370	0.00%
2024-03-07	0	0.890	0.890	0.910	0.890	0.890	132,000	117,480	0.8900	0.837	0.837	0.856	0.837	0.837	140,354	0.8370	0.00%
2024-03-06	0	0.890	0.880	0.890	0.880	0.930	350,000	312,920	0.8941	0.837	0.828	0.837	0.828	0.875	372,152	0.8408	-3.26%
2024-03-05	0	0.920	0.900	0.920	0.880	0.920	346,000	311,760	0.9010	0.865	0.846	0.865	0.828	0.865	367,899	0.8474	3.37%
2024-03-04	0	0.890	0.880	0.890	0.890	0.900	134,000	119,460	0.8915	0.837	0.828	0.837	0.837	0.846	142,481	0.8384	-2.20%
2024-03-01	0	0.910	0.910	0.920	0.910	0.910	2,000	1,820	0.9100	0.856	0.856	0.865	0.856	0.856	2,127	0.8558	-2.15%
2024-02-29	0	0.930	0.910	0.930	0.930	0.930	14,000	13,020	0.9300	0.875	0.856	0.875	0.875	0.875	14,886	0.8746	3.33%
2024-02-28	0	0.900	0.880	0.920	0.900	0.900	44,000	39,600	0.9000	0.846	0.828	0.865	0.846	0.846	46,785	0.8464	2.27%
2024-02-27	0	0.880	0.880	0.890	0.880	0.880	42,000	36,960	0.8800	0.828	0.828	0.837	0.828	0.828	44,658	0.8276	-1.12%
2024-02-26	0	0.890	0.870	0.890	0.870	0.900	60,000	52,660	0.8777	0.837	0.818	0.837	0.818	0.846	63,797	0.8254	1.14%
2024-02-23	0	0.880	0.880	0.910	0.880	0.910	184,000	163,860	0.8905	0.828	0.828	0.856	0.828	0.856	195,646	0.8375	-5.38%
2024-02-22	0	0.930	0.910	0.930	0.900	0.930	4,000	3,660	0.9150	0.875	0.856	0.875	0.846	0.875	4,253	0.8605	2.20%
2024-02-21	0	0.910	0.890	0.910	0.890	0.930	232,000	209,900	0.9047	0.856	0.837	0.856	0.837	0.875	246,684	0.8509	0.00%
2024-02-20	0	0.910	0.910	0.930	0.890	0.910	310,000	278,720	0.8991	0.856	0.856	0.875	0.837	0.856	329,620	0.8456	-4.21%
2024-02-19	0	0.950	0.920	0.950	0.920	0.990	320,000	299,740	0.9367	0.893	0.865	0.893	0.865	0.931	340,253	0.8809	-1.04%
2024-02-16	0	0.960	0.960	0.980	0.960	0.980	56,000	53,840	0.9614	0.903	0.903	0.922	0.903	0.922	59,544	0.9042	-4.95%
2024-02-15	0	1.010	0.980	1.010	1.000	1.010	72,000	72,420	1.0058	0.950	0.922	0.950	0.940	0.950	76,557	0.9460	1.00%
2024-02-14	0	1.000	0.980	1.020	0.980	1.000	14,000	13,880	0.9914	0.940	0.922	0.959	0.922	0.940	14,886	0.9324	2.04%
2024-02-09	0	0.980	0.980	1.020	-	-	0	0	-	0.922	0.922	0.959	-	-	0	-	1.03%
2024-02-08	0	0.970	0.960	1.020	0.960	1.030	17,604,000	23,903,240	1.3578	0.912	0.903	0.959	0.903	0.969	18,718,177	1.2770	-3.00%
2024-02-07	0	1.000	0.960	1.000	0.950	1.050	348,000	338,300	0.9721	0.940	0.903	0.940	0.893	0.987	370,025	0.9143	2.04%
2024-02-06	0	0.980	1.000	1.040	0.960	1.040	326,000	322,700	0.9899	0.922	0.940	0.978	0.903	0.978	346,633	0.9310	0.00%
2024-02-05	0	0.980	0.980	1.020	0.970	1.110	5,854,000	6,326,300	1.0807	0.922	0.922	0.959	0.912	1.044	6,224,506	1.0164	-10.91%
2024-02-02	0	1.100	1.070	1.110	1.080	1.120	2,660,000	2,915,400	1.0960	1.035	1.006	1.044	1.016	1.053	2,828,354	1.0308	0.92%
2024-02-01	0	1.090	1.070	1.100	1.080	1.100	7,316,000	7,975,540	1.0902	1.025	1.006	1.035	1.016	1.035	7,779,038	1.0253	1.87%
2024-01-31	0	1.070	1.070	1.080	1.060	1.100	7,028,000	7,709,280	1.0969	1.006	1.006	1.016	0.997	1.035	7,472,810	1.0316	-0.93%
2024-01-30	0	1.080	1.060	1.080	1.030	1.110	7,816,000	8,567,880	1.0962	1.016	0.997	1.016	0.969	1.044	8,310,684	1.0309	2.86%
2024-01-29	0	1.050	1.050	1.060	0.950	1.060	1,114,000	1,116,420	1.0022	0.987	0.987	0.997	0.893	0.997	1,184,506	0.9425	7.14%
2024-01-26	0	0.980	0.980	1.020	0.980	1.030	270,000	271,320	1.0049	0.922	0.922	0.959	0.922	0.969	287,089	0.9451	-3.92%
2024-01-25	0	1.020	1.020	1.050	0.990	1.050	622,000	633,140	1.0179	0.959	0.959	0.987	0.931	0.987	661,367	0.9573	0.00%
2024-01-24	0	1.020	0.920	1.020	0.950	1.020	252,000	248,160	0.9848	0.959	0.865	0.959	0.893	0.959	267,949	0.9261	4.08%
2024-01-23	0	0.980	0.870	0.990	0.900	0.980	606,000	555,380	0.9165	0.922	0.818	0.931	0.846	0.922	644,354	0.8619	8.89%
2024-01-22	0	0.900	0.870	0.900	-	-	0	0	-	0.846	0.818	0.846	-	-	0	-	-3.23%
2024-01-19	0	0.930	0.870	0.930	0.920	0.930	90,000	82,900	0.9211	0.875	0.818	0.875	0.865	0.875	95,696	0.8663	0.00%
2024-01-18	0	0.930	0.860	0.930	0.850	0.930	274,000	245,320	0.8953	0.875	0.809	0.875	0.799	0.875	291,342	0.8420	4.49%
2024-01-17	0	0.890	0.890	0.900	0.880	0.890	140,000	124,460	0.8890	0.837	0.837	0.846	0.828	0.837	148,861	0.8361	2.30%
2024-01-16	0	0.870	0.840	0.870	0.870	0.870	50,000	43,500	0.8700	0.818	0.790	0.818	0.818	0.818	53,165	0.8182	2.35%
2024-01-15	0	0.850	0.840	0.870	-	-	0	0	-	0.799	0.790	0.818	-	-	0	-	0.00%
2024-01-12	0	0.850	0.840	0.870	0.850	0.880	18,000	15,540	0.8633	0.799	0.790	0.818	0.799	0.828	19,139	0.8119	-3.41%
2024-01-11	0	0.880	0.850	0.900	-	-	0	0	-	0.828	0.799	0.846	-	-	0	-	0.00%
2024-01-10	0	0.880	0.850	0.880	0.880	0.890	40,000	35,580	0.8895	0.828	0.799	0.828	0.828	0.837	42,532	0.8366	0.00%
2024-01-09	0	0.880	0.840	0.880	0.870	0.880	132,000	115,560	0.8755	0.828	0.790	0.828	0.818	0.828	140,354	0.8233	3.53%
2024-01-08	0	0.850	0.850	0.880	-	-	0	0	-	0.799	0.799	0.828	-	-	0	-	2.41%
2024-01-05	0	0.830	0.820	0.850	-	-	0	0	-	0.781	0.771	0.799	-	-	0	-	0.00%
2024-01-04	0	0.830	0.830	0.850	0.820	0.830	48,000	39,600	0.8250	0.781	0.781	0.799	0.771	0.781	51,038	0.7759	0.00%
2024-01-03	0	0.830	0.830	0.860	0.830	0.830	72,000	59,760	0.8300	0.781	0.781	0.809	0.781	0.781	76,557	0.7806	-1.19%
2024-01-02	0	0.840	0.840	0.890	0.840	0.850	44,000	36,980	0.8405	0.790	0.790	0.837	0.790	0.799	46,785	0.7904	-1.18%
2023-12-29	0	0.850	0.840	0.870	-	-	0	0	-	0.799	0.790	0.818	-	-	0	-	0.00%
2023-12-28	0	0.850	0.840	0.870	-	-	0	0	-	0.799	0.790	0.818	-	-	0	-	0.00%
2023-12-27	0	0.850	0.840	0.870	-	-	0	0	-	0.799	0.790	0.818	-	-	0	-	0.00%
2023-12-22	0	0.850	0.840	0.870	-	-	0	0	-	0.799	0.790	0.818	-	-	0	-	0.00%
2023-12-21	0	0.850	0.840	0.870	-	-	0	0	-	0.799	0.790	0.818	-	-	0	-	0.00%
2023-12-20	0	0.850	0.850	0.890	0.850	0.850	90,000	76,500	0.8500	0.799	0.799	0.837	0.799	0.799	95,696	0.7994	0.00%
2023-12-19	0	0.850	0.850	0.890	-	-	0	0	-	0.799	0.799	0.837	-	-	0	-	0.00%
2023-12-18	0	0.850	0.850	0.890	0.850	0.860	122,000	104,900	0.8598	0.799	0.799	0.837	0.799	0.809	129,722	0.8087	-2.30%
2023-12-15	0	0.870	0.860	0.890	-	-	2,000	1,720	0.8600	0.818	0.809	0.837	-	-	2,127	0.8088	0.00%
2023-12-14	0	0.870	0.870	0.890	0.870	0.880	20,000	17,500	0.8750	0.818	0.818	0.837	0.818	0.828	21,266	0.8229	0.00%
2023-12-13	0	0.870	0.870	0.890	-	-	0	0	-	0.818	0.818	0.837	-	-	0	-	0.00%
2023-12-12	0	0.890	0.870	0.890	0.890	0.890	8,000	7,120	0.8900	0.818	0.800	0.818	0.818	0.818	8,702	0.8182	0.00%
2023-12-11	0	0.890	0.870	0.890	-	-	0	0	-	0.818	0.800	0.818	-	-	0	-	0.00%
2023-12-08	0	0.890	0.870	0.890	-	-	0	0	-	0.818	0.800	0.818	-	-	0	-	0.00%
2023-12-07	0	0.890	0.870	0.890	0.890	0.890	22,000	19,580	0.8900	0.818	0.800	0.818	0.818	0.818	23,930	0.8182	-2.20%
2023-12-06	0	0.910	0.870	0.910	0.910	0.910	22,000	20,020	0.9100	0.837	0.800	0.837	0.837	0.837	23,930	0.8366	0.00%
2023-12-05	0	0.910	0.870	0.910	0.900	0.910	82,000	74,060	0.9032	0.837	0.800	0.837	0.827	0.837	89,194	0.8303	3.41%
2023-12-04	0	0.880	0.880	0.900	0.880	0.910	50,000	44,320	0.8864	0.809	0.809	0.827	0.809	0.837	54,387	0.8149	0.00%
2023-12-01	0	0.880	0.860	0.890	0.880	0.890	122,000	107,680	0.8826	0.809	0.791	0.818	0.809	0.818	132,704	0.8114	-2.22%
2023-11-30	0	0.900	0.890	0.900	0.880	0.940	90,000	82,880	0.9209	0.827	0.818	0.827	0.809	0.864	97,896	0.8466	-1.10%
2023-11-29	0	0.910	0.900	0.920	0.910	1.070	576,000	551,340	0.9572	0.837	0.827	0.846	0.837	0.984	626,535	0.8800	2.25%
2023-11-28	0	0.890	0.850	0.890	0.860	0.890	34,000	29,300	0.8618	0.818	0.781	0.818	0.791	0.818	36,983	0.7923	1.14%
2023-11-27	0	0.880	0.870	0.900	0.880	0.890	32,000	28,260	0.8831	0.809	0.800	0.827	0.809	0.818	34,808	0.8119	-1.12%
2023-11-24	0	0.890	0.880	0.890	0.890	0.890	42,000	37,380	0.8900	0.818	0.809	0.818	0.818	0.818	45,685	0.8182	0.00%
2023-11-23	0	0.890	0.850	0.890	0.890	0.890	24,000	21,360	0.8900	0.818	0.781	0.818	0.818	0.818	26,106	0.8182	5.95%
2023-11-22	0	0.840	0.840	0.880	0.840	0.850	96,000	80,800	0.8417	0.772	0.772	0.809	0.772	0.781	104,423	0.7738	-1.18%
2023-11-21	0	0.850	0.850	0.890	0.850	0.850	4,000	3,400	0.8500	0.781	0.781	0.818	0.781	0.781	4,351	0.7814	1.19%
2023-11-20	0	0.840	0.830	0.880	0.830	0.840	98,000	81,680	0.8335	0.772	0.763	0.809	0.763	0.772	106,598	0.7662	-1.18%
2023-11-17	0	0.850	0.840	0.850	0.850	0.870	240,000	207,060	0.8628	0.781	0.772	0.781	0.781	0.800	261,056	0.7932	1.19%
2023-11-16	0	0.840	0.840	0.860	0.840	0.860	54,000	45,600	0.8444	0.772	0.772	0.791	0.772	0.791	58,738	0.7763	0.00%
2023-11-15	0	0.840	0.840	0.860	0.840	0.860	42,000	36,080	0.8590	0.772	0.772	0.791	0.772	0.791	45,685	0.7898	-1.18%
2023-11-14	0	0.850	0.830	0.860	-	-	0	0	-	0.781	0.763	0.791	-	-	0	-	0.00%
2023-11-13	0	0.850	0.830	0.850	0.830	0.850	62,000	52,660	0.8494	0.781	0.763	0.781	0.763	0.781	67,440	0.7808	2.41%
2023-11-10	0	0.830	0.830	0.850	0.830	0.830	2,000	1,660	0.8300	0.763	0.763	0.781	0.763	0.763	2,175	0.7631	0.00%
2023-11-09	0	0.830	0.830	0.840	0.830	0.830	148,000	122,840	0.8300	0.763	0.763	0.772	0.763	0.763	160,985	0.7631	-2.35%
2023-11-08	0	0.850	0.830	0.850	0.850	0.850	20,000	17,000	0.8500	0.781	0.763	0.781	0.781	0.781	21,755	0.7814	2.41%
2023-11-07	0	0.830	0.820	0.830	0.810	0.830	12,000	9,860	0.8217	0.763	0.754	0.763	0.745	0.763	13,053	0.7554	1.22%
2023-11-06	0	0.820	0.810	0.820	0.810	0.830	28,000	22,840	0.8157	0.754	0.745	0.754	0.745	0.763	30,457	0.7499	-1.20%
2023-11-03	0	0.830	0.830	0.850	-	-	0	0	-	0.763	0.763	0.781	-	-	0	-	0.00%
2023-11-02	0	0.830	0.830	0.850	-	-	0	0	-	0.763	0.763	0.781	-	-	0	-	0.00%
2023-11-01	0	0.830	0.820	0.850	-	-	0	0	-	0.763	0.754	0.781	-	-	0	-	0.00%
2023-10-31	0	0.830	0.810	0.850	0.830	0.850	20,000	16,840	0.8420	0.763	0.745	0.781	0.763	0.781	21,755	0.7741	-1.19%
2023-10-30	0	0.840	0.840	0.850	0.810	0.840	80,000	66,400	0.8300	0.772	0.772	0.781	0.745	0.772	87,019	0.7631	1.20%
2023-10-27	0	0.830	0.810	0.830	0.830	0.830	8,000	6,640	0.8300	0.763	0.745	0.763	0.763	0.763	8,702	0.7631	0.00%
2023-10-26	0	0.830	0.810	0.830	0.830	0.840	44,000	36,680	0.8336	0.763	0.745	0.763	0.763	0.772	47,860	0.7664	0.00%
2023-10-25	0	0.830	0.820	0.830	-	-	0	0	-	0.763	0.754	0.763	-	-	0	-	0.00%
2023-10-24	0	0.830	0.810	0.830	-	-	0	0	-	0.763	0.745	0.763	-	-	0	-	0.00%
2023-10-20	0	0.830	0.810	0.840	0.810	0.830	28,000	22,720	0.8114	0.763	0.745	0.772	0.745	0.763	30,457	0.7460	-2.35%
2023-10-19	0	0.850	0.810	0.850	0.850	0.860	10,000	8,540	0.8540	0.781	0.745	0.781	0.781	0.791	10,877	0.7851	0.00%
2023-10-18	0	0.850	0.850	0.860	0.850	0.860	40,000	34,260	0.8565	0.781	0.781	0.791	0.781	0.791	43,509	0.7874	-1.16%
2023-10-17	0	0.860	0.850	0.860	0.850	0.860	10,000	8,580	0.8580	0.791	0.781	0.791	0.781	0.791	10,877	0.7888	1.18%
2023-10-16	0	0.850	0.840	0.860	0.840	0.850	76,000	64,200	0.8447	0.781	0.772	0.791	0.772	0.781	82,668	0.7766	2.41%
2023-10-13	0	0.830	0.820	0.830	0.830	0.840	80,000	66,940	0.8368	0.763	0.754	0.763	0.763	0.772	87,019	0.7693	1.22%
2023-10-12	0	0.820	0.820	0.840	0.820	0.840	138,000	113,640	0.8235	0.754	0.754	0.772	0.754	0.772	150,107	0.7571	0.00%
2023-10-11	0	0.820	0.820	0.830	0.810	0.820	42,000	34,420	0.8195	0.754	0.754	0.763	0.745	0.754	45,685	0.7534	0.00%
2023-10-10	0	0.820	0.820	0.840	0.820	0.850	282,000	231,900	0.8223	0.754	0.754	0.772	0.754	0.781	306,741	0.7560	-3.53%
2023-10-09	0	0.850	0.810	0.850	0.810	0.850	30,000	25,020	0.8340	0.781	0.745	0.781	0.745	0.781	32,632	0.7667	2.41%
2023-10-06	0	0.830	0.810	0.840	0.810	0.840	114,000	93,740	0.8223	0.763	0.745	0.772	0.745	0.772	124,002	0.7560	1.22%
2023-10-05	0	0.820	0.820	0.840	0.820	0.840	156,000	128,260	0.8222	0.754	0.754	0.772	0.754	0.772	169,687	0.7559	-4.65%
2023-10-04	0	0.860	0.840	0.870	0.840	0.870	202,000	169,740	0.8403	0.791	0.772	0.800	0.772	0.800	219,722	0.7725	0.00%
2023-10-03	0	0.860	0.830	0.860	0.840	0.870	360,000	305,560	0.8488	0.791	0.763	0.791	0.772	0.800	391,584	0.7803	0.00%
2023-09-29	0	0.860	0.850	0.900	0.860	0.890	70,000	60,440	0.8634	0.791	0.781	0.827	0.791	0.818	76,141	0.7938	0.00%
2023-09-28	0	0.860	0.850	0.880	0.850	0.890	334,000	287,540	0.8609	0.791	0.781	0.809	0.781	0.818	363,303	0.7915	-2.27%
2023-09-27	0	0.880	0.880	0.900	0.880	0.900	174,000	153,160	0.8802	0.809	0.809	0.827	0.809	0.827	189,266	0.8092	-2.22%
2023-09-26	0	0.900	0.900	0.920	0.900	0.900	20,000	18,000	0.9000	0.827	0.827	0.846	0.827	0.827	21,755	0.8274	-1.10%
2023-09-25	0	0.910	0.900	0.910	0.910	0.930	162,000	148,620	0.9174	0.837	0.827	0.837	0.837	0.855	176,213	0.8434	-1.09%
2023-09-22	0	0.920	0.920	0.940	0.920	0.940	132,000	121,480	0.9203	0.846	0.846	0.864	0.846	0.864	143,581	0.8461	-2.13%
2023-09-21	0	0.940	0.910	0.940	0.940	0.970	180,000	169,980	0.9443	0.864	0.837	0.864	0.864	0.892	195,792	0.8682	-3.09%
2023-09-20	0	0.970	0.960	0.970	0.960	0.970	62,000	59,540	0.9603	0.892	0.883	0.892	0.883	0.892	67,440	0.8829	0.00%
2023-09-19	0	0.970	0.960	0.970	-	-	0	0	-	0.892	0.883	0.892	-	-	0	-	0.00%
2023-09-18	0	0.970	0.960	0.980	0.970	1.000	18,000	17,780	0.9878	0.892	0.883	0.901	0.892	0.919	19,579	0.9081	-2.02%
2023-09-15	0	0.990	0.960	0.990	0.980	1.030	290,000	286,360	0.9874	0.910	0.883	0.910	0.901	0.947	315,443	0.9078	-3.88%
2023-09-14	0	1.030	1.000	1.030	1.000	1.030	132,000	135,480	1.0264	0.947	0.919	0.947	0.919	0.947	143,581	0.9436	-1.90%
2023-09-13	0	1.050	1.030	1.060	1.030	1.110	114,760,000	143,304,880	1.2487	0.965	0.947	0.975	0.947	1.020	124,828,424	1.1480	3.96%
2023-09-12	0	1.010	0.990	1.040	-	-	0	0	-	0.929	0.910	0.956	-	-	0	-	0.00%
2023-09-11	0	1.010	0.980	1.020	0.990	1.020	94,000	93,680	0.9966	0.929	0.901	0.938	0.910	0.938	102,247	0.9162	2.02%
2023-09-07	0	0.990	0.990	1.000	0.980	1.090	2,904,000	3,030,780	1.0437	0.910	0.910	0.919	0.901	1.002	3,158,781	0.9595	-1.00%
2023-09-06	0	1.000	1.000	1.020	1.000	1.230	1,796,000	1,920,620	1.0694	0.919	0.919	0.938	0.919	1.131	1,953,571	0.9831	-19.35%
2023-09-05	0	1.240	1.180	1.240	1.050	1.240	6,044,000	7,090,760	1.1732	1.140	1.085	1.140	0.965	1.140	6,574,268	1.0786	9.73%
2023-09-04	0	1.130	1.130	1.140	1.040	1.130	774,000	849,360	1.0974	1.039	1.039	1.048	0.956	1.039	841,907	1.0089	3.67%
2023-08-31	0	1.090	0.950	1.090	0.960	1.090	1,730,000	1,745,880	1.0092	1.002	0.873	1.002	0.883	1.002	1,881,781	0.9278	14.74%
2023-08-30	0	0.950	0.930	0.970	0.930	1.030	1,042,000	1,021,900	0.9807	0.873	0.855	0.892	0.855	0.947	1,133,419	0.9016	-9.52%
2023-08-29	0	1.050	1.010	1.050	1.040	1.100	176,000	183,900	1.0449	0.965	0.929	0.965	0.956	1.011	191,441	0.9606	-5.41%
2023-08-28	0	1.110	1.060	1.120	1.060	1.120	352,000	381,820	1.0847	1.020	0.975	1.030	0.975	1.030	382,883	0.9972	-1.77%
2023-08-25	0	1.130	1.090	1.130	1.080	1.150	306,000	342,300	1.1186	1.039	1.002	1.039	0.993	1.057	332,847	1.0284	-0.88%
2023-08-24	0	1.140	1.120	1.140	1.120	1.230	522,000	623,420	1.1943	1.048	1.030	1.048	1.030	1.131	567,797	1.0980	-4.20%
2023-08-23	0	1.190	1.110	1.180	1.100	1.190	198,000	222,360	1.1230	1.094	1.020	1.085	1.011	1.094	215,371	1.0324	3.48%
2023-08-22	0	1.150	1.130	1.150	1.100	1.160	490,000	552,020	1.1266	1.057	1.039	1.057	1.011	1.066	532,990	1.0357	-5.74%
2023-08-21	0	1.220	1.160	1.220	1.150	1.240	764,000	904,920	1.1845	1.122	1.066	1.122	1.057	1.140	831,029	1.0889	-4.69%
2023-08-18	0	1.280	1.230	1.280	1.190	1.280	820,000	1,034,360	1.2614	1.177	1.131	1.177	1.094	1.177	891,942	1.1597	1.19%
2023-08-17	0	1.290	1.200	1.290	1.260	1.290	260,000	332,340	1.2782	1.163	1.082	1.163	1.136	1.163	288,400	1.1524	0.78%
2023-08-16	0	1.280	1.190	1.280	1.230	1.280	154,000	193,860	1.2588	1.154	1.073	1.154	1.109	1.154	170,822	1.1349	8.47%
2023-08-15	0	1.180	1.180	1.190	1.180	1.270	226,000	269,560	1.1927	1.064	1.064	1.073	1.064	1.145	250,686	1.0753	-8.53%
2023-08-14	0	1.290	1.220	1.290	1.170	1.290	791,000	972,540	1.2295	1.163	1.100	1.163	1.055	1.163	877,402	1.1084	1.57%
2023-08-11	0	1.270	1.230	1.270	1.220	1.270	52,000	64,420	1.2388	1.145	1.109	1.145	1.100	1.145	57,680	1.1169	1.60%
2023-08-10	0	1.250	1.220	1.250	1.220	1.310	136,000	169,820	1.2487	1.127	1.100	1.127	1.100	1.181	150,855	1.1257	-2.34%
2023-08-09	0	1.280	1.260	1.280	1.260	1.280	354,000	449,440	1.2696	1.154	1.136	1.154	1.136	1.154	392,668	1.1446	-1.54%
2023-08-08	0	1.300	1.250	1.300	1.280	1.330	758,000	987,100	1.3022	1.172	1.127	1.172	1.154	1.199	840,797	1.1740	2.36%
2023-08-07	0	1.270	1.250	1.270	1.250	1.280	192,000	243,540	1.2684	1.145	1.127	1.145	1.127	1.154	212,972	1.1435	-1.55%
2023-08-04	0	1.290	1.280	1.290	1.230	1.290	174,000	221,800	1.2747	1.163	1.154	1.163	1.109	1.163	193,006	1.1492	0.00%
2023-08-03	0	1.290	1.270	1.290	1.240	1.290	430,000	541,100	1.2584	1.163	1.145	1.163	1.118	1.163	476,969	1.1345	-0.77%
2023-08-02	0	1.300	1.290	1.300	1.240	1.310	1,168,000	1,493,140	1.2784	1.172	1.163	1.172	1.118	1.181	1,295,582	1.1525	2.36%
2023-08-01	0	1.270	1.240	1.280	1.200	1.290	1,004,000	1,280,160	1.2751	1.145	1.118	1.154	1.082	1.163	1,113,668	1.1495	4.10%
2023-07-31	0	1.220	1.200	1.250	1.140	1.250	594,000	707,780	1.1915	1.100	1.082	1.127	1.028	1.127	658,883	1.0742	3.39%
2023-07-28	0	1.180	1.150	1.180	1.140	1.200	474,000	549,360	1.1590	1.064	1.037	1.064	1.028	1.082	525,776	1.0449	-0.84%
2023-07-27	0	1.190	1.190	1.200	1.170	1.300	874,000	1,093,520	1.2512	1.073	1.073	1.082	1.055	1.172	969,468	1.1280	-3.25%
2023-07-26	0	1.230	1.230	1.240	1.150	1.240	1,256,000	1,506,060	1.1991	1.109	1.109	1.118	1.037	1.118	1,393,195	1.0810	5.13%
2023-07-25	0	1.170	1.160	1.180	1.090	1.190	1,618,000	1,846,800	1.1414	1.055	1.046	1.064	0.983	1.073	1,794,736	1.0290	5.41%
2023-07-24	0	1.110	1.070	1.110	1.060	1.120	492,000	537,200	1.0919	1.001	0.965	1.001	0.956	1.010	545,742	0.9843	3.74%
2023-07-21	0	1.070	1.070	1.110	1.070	1.120	1,834,000	2,016,480	1.0995	0.965	0.965	1.001	0.965	1.010	2,034,330	0.9912	-1.83%
2023-07-20	0	1.090	1.040	1.090	0.980	1.120	2,064,000	2,194,520	1.0632	0.983	0.938	0.983	0.883	1.010	2,289,453	0.9585	3.81%
2023-07-19	0	1.050	1.000	1.080	0.860	1.080	1,054,000	1,014,940	0.9629	0.947	0.902	0.974	0.775	0.974	1,169,130	0.8681	20.69%
2023-07-18	0	0.870	0.860	0.870	0.860	0.870	72,000	62,600	0.8694	0.784	0.775	0.784	0.775	0.784	79,865	0.7838	0.00%
2023-07-14	0	0.870	0.850	0.870	0.860	0.870	12,000	10,340	0.8617	0.784	0.766	0.784	0.775	0.784	13,311	0.7768	1.16%
2023-07-13	0	0.860	0.850	0.870	-	-	0	0	-	0.775	0.766	0.784	-	-	0	-	0.00%
2023-07-12	0	0.860	0.850	0.870	-	-	0	0	-	0.775	0.766	0.784	-	-	0	-	0.00%
2023-07-11	0	0.860	0.850	0.870	0.860	0.870	14,000	12,060	0.8614	0.775	0.766	0.784	0.775	0.784	15,529	0.7766	0.00%
2023-07-10	0	0.860	0.850	0.870	0.860	0.910	538,000	476,860	0.8864	0.775	0.766	0.784	0.775	0.820	596,766	0.7991	0.00%
2023-07-07	0	0.940	0.920	0.940	0.900	0.940	98,000	91,300	0.9316	0.775	0.759	0.775	0.742	0.775	118,817	0.7684	2.17%
2023-07-06	0	0.920	0.920	0.940	0.920	0.950	170,000	157,200	0.9247	0.759	0.759	0.775	0.759	0.784	206,111	0.7627	-1.08%
2023-07-05	0	0.930	0.930	0.940	0.930	0.940	20,000	18,660	0.9330	0.767	0.767	0.775	0.767	0.775	24,248	0.7695	-3.12%
2023-07-04	0	0.960	0.940	0.960	0.940	0.960	14,000	13,400	0.9571	0.792	0.775	0.792	0.775	0.792	16,974	0.7895	0.00%
2023-07-03	0	0.960	0.950	0.960	0.920	0.960	130,000	122,640	0.9434	0.792	0.784	0.792	0.759	0.792	157,614	0.7781	2.13%
2023-06-30	0	0.940	0.940	0.950	0.920	0.940	442,000	411,500	0.9310	0.775	0.775	0.784	0.759	0.775	535,888	0.7679	1.08%
2023-06-29	0	0.930	0.920	0.930	0.920	0.960	528,000	491,900	0.9316	0.767	0.759	0.767	0.759	0.792	640,155	0.7684	2.20%
2023-06-28	0	0.910	0.890	0.910	0.890	0.920	58,000	51,780	0.8928	0.751	0.734	0.751	0.734	0.759	70,320	0.7363	-1.09%
2023-06-27	0	0.920	0.880	0.920	0.900	0.920	52,000	47,320	0.9100	0.759	0.726	0.759	0.742	0.759	63,046	0.7506	1.10%
2023-06-26	0	0.910	0.880	0.910	0.870	0.910	74,000	64,520	0.8719	0.751	0.726	0.751	0.718	0.751	89,719	0.7191	3.41%
2023-06-23	0	0.880	0.880	0.900	0.870	0.910	26,000	23,360	0.8985	0.726	0.726	0.742	0.718	0.751	31,523	0.7411	1.15%
2023-06-21	0	0.870	0.870	0.880	0.870	0.910	62,000	56,040	0.9039	0.718	0.718	0.726	0.718	0.751	75,170	0.7455	-3.33%
2023-06-20	0	0.900	0.880	0.900	0.880	0.910	258,000	229,660	0.8902	0.742	0.726	0.742	0.726	0.751	312,803	0.7342	1.12%
2023-06-19	0	0.890	0.890	0.900	0.870	0.890	632,000	556,520	0.8806	0.734	0.734	0.742	0.718	0.734	766,247	0.7263	3.49%
2023-06-16	0	0.860	0.860	0.870	0.860	0.890	116,000	101,540	0.8753	0.709	0.709	0.718	0.709	0.734	140,640	0.7220	1.18%
2023-06-15	0	0.850	0.840	0.870	-	-	0	0	-	0.701	0.693	0.718	-	-	0	-	0.00%
2023-06-14	0	0.850	0.840	0.860	0.840	0.860	144,000	123,100	0.8549	0.701	0.693	0.709	0.693	0.709	174,588	0.7051	0.00%
2023-06-13	0	0.850	0.840	0.850	0.810	0.860	1,380,000	1,171,260	0.8487	0.701	0.693	0.701	0.668	0.709	1,673,134	0.7000	4.94%
2023-06-12	0	0.810	0.800	0.810	0.810	0.830	26,000	21,240	0.8169	0.668	0.660	0.668	0.668	0.685	31,523	0.6738	-2.41%
2023-06-09	0	0.830	0.820	0.840	0.820	0.830	18,000	14,920	0.8289	0.685	0.676	0.693	0.676	0.685	21,823	0.6837	2.47%
2023-06-08	0	0.810	0.800	0.830	-	-	0	0	-	0.668	0.660	0.685	-	-	0	-	0.00%
2023-06-07	0	0.810	0.800	0.830	0.810	0.830	30,000	24,420	0.8140	0.668	0.660	0.685	0.668	0.685	36,372	0.6714	-4.71%
2023-06-06	0	0.850	0.820	0.850	0.830	0.850	30,000	25,460	0.8487	0.701	0.676	0.701	0.685	0.701	36,372	0.7000	6.25%
2023-06-05	0	0.800	0.790	0.800	0.790	0.800	14,000	11,140	0.7957	0.660	0.652	0.660	0.652	0.660	16,974	0.6563	0.00%
2023-06-02	0	0.800	0.790	0.800	0.780	0.800	32,000	25,560	0.7988	0.660	0.652	0.660	0.643	0.660	38,797	0.6588	0.00%
2023-06-01	0	0.800	0.800	0.820	0.800	0.820	22,000	18,000	0.8182	0.660	0.660	0.676	0.660	0.676	26,673	0.6748	0.00%
2023-05-31	0	0.800	0.800	0.820	0.800	0.800	32,000	25,600	0.8000	0.660	0.660	0.676	0.660	0.660	38,797	0.6598	0.00%
2023-05-30	0	0.800	0.800	0.810	0.790	0.790	24,000	18,960	0.7900	0.660	0.660	0.668	0.652	0.652	29,098	0.6516	1.27%
2023-05-29	0	0.790	0.790	0.800	0.780	0.810	20,000	15,820	0.7910	0.652	0.652	0.660	0.643	0.668	24,248	0.6524	0.00%
2023-05-25	0	0.790	0.780	0.790	0.790	0.800	226,000	179,560	0.7945	0.652	0.643	0.652	0.652	0.660	274,006	0.6553	0.00%
2023-05-24	0	0.790	0.790	0.800	0.790	0.810	370,000	294,380	0.7956	0.652	0.652	0.660	0.652	0.668	448,594	0.6562	-4.82%
2023-05-23	0	0.830	0.820	0.830	0.820	0.830	222,000	182,820	0.8235	0.685	0.676	0.685	0.676	0.685	269,156	0.6792	-1.19%
2023-05-22	0	0.840	0.820	0.840	0.840	0.850	4,000	3,380	0.8450	0.693	0.676	0.693	0.693	0.701	4,850	0.6970	0.00%
2023-05-19	0	0.840	0.830	0.840	-	-	0	0	-	0.693	0.685	0.693	-	-	0	-	0.00%
2023-05-18	0	0.840	0.830	0.840	0.840	0.850	26,000	21,940	0.8438	0.693	0.685	0.693	0.693	0.701	31,523	0.6960	0.00%
2023-05-17	0	0.840	0.830	0.840	0.830	0.850	42,000	35,460	0.8443	0.693	0.685	0.693	0.685	0.701	50,921	0.6964	1.20%
2023-05-16	0	0.830	0.830	0.850	-	-	0	0	-	0.685	0.685	0.701	-	-	0	-	0.00%
2023-05-15	0	0.830	0.830	0.850	0.830	0.830	22,000	18,460	0.8391	0.685	0.685	0.701	0.685	0.685	26,673	0.6921	0.00%
2023-05-12	0	0.830	0.820	0.850	-	-	0	0	-	0.685	0.676	0.701	-	-	0	-	0.00%
2023-05-11	0	0.830	0.820	0.850	-	-	0	0	-	0.685	0.676	0.701	-	-	0	-	0.00%
2023-05-10	0	0.830	0.830	0.850	-	-	0	0	-	0.685	0.685	0.701	-	-	0	-	0.00%
2023-05-09	0	0.830	0.830	0.840	-	-	0	0	-	0.685	0.685	0.693	-	-	0	-	0.00%
2023-05-08	0	0.830	0.830	0.840	-	-	0	0	-	0.685	0.685	0.693	-	-	0	-	0.00%
2023-05-05	0	0.830	0.830	0.840	0.830	0.850	54,000	45,420	0.8411	0.685	0.685	0.693	0.685	0.701	65,470	0.6937	-1.19%
2023-05-04	0	0.840	0.820	0.840	-	-	0	0	-	0.693	0.676	0.693	-	-	0	-	0.00%
2023-05-03	0	0.840	0.820	0.830	-	-	0	0	-	0.693	0.676	0.685	-	-	0	-	0.00%
2023-05-02	0	0.840	0.820	0.840	0.820	0.840	58,000	48,680	0.8393	0.693	0.676	0.693	0.676	0.693	70,320	0.6923	2.44%
2023-04-28	0	0.820	0.820	0.850	0.820	0.830	30,000	24,700	0.8233	0.676	0.676	0.701	0.676	0.685	36,372	0.6791	0.00%
2023-04-27	0	0.820	0.820	0.830	0.820	0.820	8,000	6,560	0.8200	0.676	0.676	0.685	0.676	0.676	9,699	0.6763	-1.20%
2023-04-26	0	0.830	0.820	0.840	0.820	0.840	92,000	75,880	0.8248	0.685	0.676	0.693	0.676	0.693	111,542	0.6803	1.22%
2023-04-25	0	0.820	0.820	0.830	0.820	0.820	4,000	3,280	0.8200	0.676	0.676	0.685	0.676	0.676	4,850	0.6763	-1.20%
2023-04-24	0	0.830	0.810	0.840	0.830	0.840	170,000	141,600	0.8329	0.685	0.668	0.693	0.685	0.693	206,111	0.6870	2.47%
2023-04-21	0	0.810	0.810	0.830	-	-	0	0	-	0.668	0.668	0.685	-	-	0	-	0.00%
2023-04-20	0	0.810	0.810	0.830	-	-	0	0	-	0.668	0.668	0.685	-	-	0	-	0.00%
2023-04-19	0	0.810	0.810	0.830	0.810	0.830	52,000	43,080	0.8285	0.668	0.668	0.685	0.668	0.685	63,046	0.6833	-2.41%
2023-04-18	0	0.830	0.830	0.840	0.830	0.830	80,000	66,400	0.8300	0.685	0.685	0.693	0.685	0.685	96,993	0.6846	0.00%
2023-04-17	0	0.830	0.800	0.830	0.830	0.830	26,000	21,540	0.8285	0.685	0.660	0.685	0.685	0.685	31,523	0.6833	2.47%
2023-04-14	0	0.810	0.810	0.830	-	-	0	0	-	0.668	0.668	0.685	-	-	0	-	0.00%
2023-04-13	0	0.810	0.810	0.830	0.800	0.810	10,000	8,080	0.8080	0.668	0.668	0.685	0.660	0.668	12,124	0.6664	-4.71%
2023-04-12	0	0.850	0.820	0.850	-	-	0	0	-	0.701	0.676	0.701	-	-	0	-	0.00%
2023-04-11	0	0.850	0.810	0.850	0.850	0.850	8,000	6,800	0.8500	0.701	0.668	0.701	0.701	0.701	9,699	0.7011	2.41%
2023-04-06	0	0.830	0.830	0.850	0.780	0.830	100,000	80,300	0.8030	0.685	0.685	0.701	0.643	0.685	121,242	0.6623	0.00%
2023-04-04	0	0.830	0.830	0.850	0.830	0.830	112,000	92,960	0.8300	0.685	0.685	0.701	0.685	0.685	135,791	0.6846	-2.35%
2023-04-03	0	0.850	0.820	0.850	-	-	0	0	-	0.701	0.676	0.701	-	-	0	-	0.00%
2023-03-31	0	0.850	0.820	0.850	0.820	0.850	22,000	18,380	0.8355	0.701	0.676	0.701	0.676	0.701	26,673	0.6891	2.41%
2023-03-30	0	0.830	0.830	0.840	-	-	0	0	-	0.685	0.685	0.693	-	-	0	-	0.00%
2023-03-29	0	0.830	0.810	0.840	0.830	0.830	58,000	48,140	0.8300	0.685	0.668	0.693	0.685	0.685	70,320	0.6846	2.47%
2023-03-28	0	0.810	0.810	0.830	-	-	0	0	-	0.668	0.668	0.685	-	-	0	-	0.00%
2023-03-27	0	0.810	0.800	0.810	0.800	0.820	24,000	19,520	0.8133	0.668	0.660	0.668	0.660	0.676	29,098	0.6708	1.25%
2023-03-24	0	0.800	0.800	0.840	0.800	0.810	4,000	3,220	0.8050	0.660	0.660	0.693	0.660	0.668	4,850	0.6640	-1.23%
2023-03-23	0	0.810	0.810	0.830	0.800	0.810	38,000	30,620	0.8058	0.668	0.668	0.685	0.660	0.668	46,072	0.6646	0.00%
2023-03-22	0	0.810	0.810	0.840	-	-	0	0	-	0.668	0.668	0.693	-	-	0	-	0.00%
2023-03-21	0	0.810	0.800	0.810	0.810	0.810	16,000	12,960	0.8100	0.668	0.660	0.668	0.668	0.668	19,399	0.6681	0.00%
2023-03-20	0	0.810	0.810	0.830	0.810	0.810	8,000	6,480	0.8100	0.668	0.668	0.685	0.668	0.668	9,699	0.6681	-1.22%
2023-03-17	0	0.820	0.820	0.840	0.810	0.820	34,000	27,660	0.8135	0.676	0.676	0.693	0.668	0.676	41,222	0.6710	-3.53%
2023-03-16	0	0.850	0.810	0.860	-	-	0	0	-	0.701	0.668	0.709	-	-	0	-	0.00%
2023-03-15	0	0.850	0.820	0.860	0.830	0.850	8,000	6,740	0.8425	0.701	0.676	0.709	0.685	0.701	9,699	0.6949	4.94%
2023-03-14	0	0.810	0.810	0.830	0.810	0.810	14,000	11,340	0.8100	0.668	0.668	0.685	0.668	0.668	16,974	0.6681	0.00%
2023-03-13	0	0.810	0.810	0.830	0.810	0.830	66,000	53,680	0.8133	0.668	0.668	0.685	0.668	0.685	80,019	0.6708	-2.41%
2023-03-10	0	0.830	0.820	0.840	-	-	0	0	-	0.685	0.676	0.693	-	-	0	-	0.00%
2023-03-09	0	0.830	0.820	0.880	0.830	0.830	10,000	8,300	0.8300	0.685	0.676	0.726	0.685	0.685	12,124	0.6846	-3.49%
2023-03-08	0	0.860	0.830	0.860	0.840	0.860	28,000	23,920	0.8543	0.709	0.685	0.709	0.693	0.709	33,948	0.7046	4.88%
2023-03-07	0	0.820	0.820	0.850	0.820	0.820	10,000	8,200	0.8200	0.676	0.676	0.701	0.676	0.676	12,124	0.6763	-3.53%
2023-03-06	0	0.850	0.850	0.870	0.810	0.850	76,000	63,400	0.8342	0.701	0.701	0.718	0.668	0.701	92,144	0.6881	2.41%
2023-03-03	0	0.830	0.830	0.850	0.830	0.830	12,000	9,960	0.8300	0.685	0.685	0.701	0.685	0.685	14,549	0.6846	-1.19%
2023-03-02	0	0.840	0.830	0.840	0.840	0.880	80,000	68,020	0.8503	0.693	0.685	0.693	0.693	0.726	96,993	0.7013	-1.18%
2023-03-01	0	0.850	0.850	0.860	0.830	0.850	4,000	3,360	0.8400	0.701	0.701	0.709	0.685	0.701	4,850	0.6928	2.41%
2023-02-28	0	0.830	0.830	0.850	0.830	0.830	2,000	1,660	0.8300	0.685	0.685	0.701	0.685	0.685	2,425	0.6846	-2.35%
2023-02-27	0	0.850	0.830	0.880	-	-	0	0	-	0.701	0.685	0.726	-	-	0	-	0.00%
2023-02-24	0	0.850	0.850	0.880	0.850	0.850	2,000	1,700	0.8500	0.701	0.701	0.726	0.701	0.701	2,425	0.7011	0.00%
2023-02-23	0	0.850	0.850	0.880	0.850	0.850	20,000	17,000	0.8500	0.701	0.701	0.726	0.701	0.701	24,248	0.7011	-2.30%
2023-02-22	0	0.870	0.840	0.870	0.870	0.870	34,000	29,580	0.8700	0.718	0.693	0.718	0.718	0.718	41,222	0.7176	0.00%
2023-02-21	0	0.870	0.870	0.880	0.830	0.870	56,000	47,300	0.8446	0.718	0.718	0.726	0.685	0.718	67,895	0.6967	2.35%
2023-02-20	0	0.850	0.830	0.850	0.830	0.850	16,000	13,340	0.8338	0.701	0.685	0.701	0.685	0.701	19,399	0.6877	-2.30%
2023-02-17	0	0.870	0.830	0.880	0.820	0.870	56,000	47,620	0.8504	0.718	0.685	0.726	0.676	0.718	67,895	0.7014	0.00%
2023-02-16	0	0.870	0.860	0.870	-	-	14,000	12,180	0.8700	0.718	0.709	0.718	-	-	16,974	0.7176	0.00%
2023-02-15	0	0.870	0.840	0.870	-	-	0	0	-	0.718	0.693	0.718	-	-	0	-	0.00%
2023-02-14	0	0.870	0.840	0.880	0.880	0.880	178,000	155,200	0.8719	0.718	0.693	0.726	0.726	0.726	215,810	0.7192	1.16%
2023-02-13	0	0.860	0.840	0.880	-	-	0	0	-	0.709	0.693	0.726	-	-	0	-	0.00%
2023-02-10	0	0.860	0.840	0.860	0.840	0.860	32,000	27,320	0.8538	0.709	0.693	0.709	0.693	0.709	38,797	0.7042	2.38%
2023-02-09	0	0.840	0.840	0.850	0.810	0.840	74,000	60,940	0.8235	0.693	0.693	0.701	0.668	0.693	89,719	0.6792	3.70%
2023-02-08	0	0.810	0.810	0.830	-	-	0	0	-	0.668	0.668	0.685	-	-	0	-	1.25%
2023-02-07	0	0.800	0.800	0.810	0.800	0.830	64,000	52,400	0.8188	0.660	0.660	0.668	0.660	0.685	77,595	0.6753	-3.61%
2023-02-06	0	0.830	0.830	0.840	0.820	0.840	34,000	28,400	0.8353	0.685	0.685	0.693	0.676	0.693	41,222	0.6890	-1.19%
2023-02-03	0	0.840	0.820	0.860	0.840	0.880	140,000	121,600	0.8686	0.693	0.676	0.709	0.693	0.726	169,738	0.7164	-1.18%
2023-02-02	0	0.850	0.850	0.890	0.840	0.860	4,000	3,400	0.8500	0.701	0.701	0.734	0.693	0.709	4,850	0.7011	2.41%
2023-02-01	0	0.830	0.830	0.890	0.830	0.850	52,000	43,680	0.8400	0.685	0.685	0.734	0.685	0.701	63,046	0.6928	-2.35%
2023-01-31	0	0.850	0.840	0.880	-	-	0	0	-	0.701	0.693	0.726	-	-	0	-	0.00%
2023-01-30	0	0.850	0.850	0.890	-	-	0	0	-	0.701	0.701	0.734	-	-	0	-	0.00%
2023-01-27	0	0.850	0.850	0.890	0.850	0.850	14,000	11,900	0.8500	0.701	0.701	0.734	0.701	0.701	16,974	0.7011	-1.16%
2023-01-26	0	0.860	0.860	0.900	0.860	0.900	34,000	29,920	0.8800	0.709	0.709	0.742	0.709	0.742	41,222	0.7258	-2.27%
2023-01-20	0	0.880	0.860	0.890	0.850	0.880	218,000	190,860	0.8755	0.726	0.709	0.734	0.701	0.726	264,307	0.7221	2.33%
2023-01-19	0	0.860	0.850	0.880	0.850	0.860	338,000	290,140	0.8584	0.709	0.701	0.726	0.701	0.709	409,796	0.7080	2.38%
2023-01-18	0	0.840	0.840	0.860	0.840	0.860	18,000	15,440	0.8578	0.693	0.693	0.709	0.693	0.709	21,823	0.7075	0.00%
2023-01-17	0	0.840	0.820	0.850	0.810	0.850	202,000	169,800	0.8406	0.693	0.676	0.701	0.668	0.701	244,908	0.6933	0.00%
2023-01-16	0	0.840	0.810	0.840	0.840	0.840	78,000	65,520	0.8400	0.693	0.668	0.693	0.693	0.693	94,568	0.6928	2.44%
2023-01-13	0	0.820	0.800	0.840	-	-	6,000	5,040	0.8400	0.676	0.660	0.693	-	-	7,274	0.6928	0.00%
2023-01-12	0	0.820	0.810	0.840	-	-	0	0	-	0.676	0.668	0.693	-	-	0	-	0.00%
2023-01-11	0	0.820	0.820	0.840	0.800	0.820	58,000	47,120	0.8124	0.676	0.676	0.693	0.660	0.676	70,320	0.6701	0.00%
2023-01-10	0	0.820	0.810	0.860	0.800	0.820	14,000	11,280	0.8057	0.676	0.668	0.709	0.660	0.676	16,974	0.6646	1.23%
2023-01-09	0	0.810	0.810	0.830	0.810	0.840	126,000	103,580	0.8221	0.668	0.668	0.685	0.668	0.693	152,764	0.6780	-1.22%
2023-01-06	0	0.820	0.800	0.830	0.820	0.820	34,000	27,880	0.8200	0.676	0.660	0.685	0.676	0.676	41,222	0.6763	0.00%
2023-01-05	0	0.820	0.810	0.830	0.790	0.820	36,000	29,240	0.8122	0.676	0.668	0.685	0.652	0.676	43,647	0.6699	1.23%
2023-01-04	0	0.810	0.810	0.820	0.780	0.810	32,000	25,440	0.7950	0.668	0.668	0.676	0.643	0.668	38,797	0.6557	2.53%
2023-01-03	0	0.790	0.790	0.820	-	-	0	0	-	0.652	0.652	0.676	-	-	0	-	0.00%
2022-12-30	0	0.790	0.790	0.820	-	-	0	0	-	0.652	0.652	0.676	-	-	0	-	1.28%
2022-12-29	0	0.780	0.780	0.820	0.780	0.800	46,000	36,760	0.7991	0.643	0.643	0.676	0.643	0.660	55,771	0.6591	-1.27%
2022-12-28	0	0.790	0.770	0.800	0.770	0.800	10,000	7,920	0.7920	0.652	0.635	0.660	0.635	0.660	12,124	0.6532	0.00%
2022-12-23	0	0.790	0.780	0.800	-	-	0	0	-	0.652	0.643	0.660	-	-	0	-	0.00%
2022-12-22	0	0.790	0.790	0.820	0.790	0.810	22,000	17,780	0.8082	0.652	0.652	0.676	0.652	0.668	26,673	0.6666	0.00%
2022-12-21	0	0.790	0.790	0.800	0.770	0.800	30,000	23,820	0.7940	0.652	0.652	0.660	0.635	0.660	36,372	0.6549	2.60%
2022-12-20	0	0.770	0.760	0.770	0.770	0.800	86,000	67,920	0.7898	0.635	0.627	0.635	0.635	0.660	104,268	0.6514	-2.53%
2022-12-19	0	0.790	0.790	0.810	0.790	0.830	34,000	27,680	0.8141	0.652	0.652	0.668	0.652	0.685	41,222	0.6715	1.28%
2022-12-16	0	0.780	0.780	0.820	0.780	0.820	304,000	237,320	0.7807	0.643	0.643	0.676	0.643	0.676	368,574	0.6439	-0.64%
2022-12-15	0	0.830	0.830	0.870	-	-	0	0	-	0.647	0.647	0.679	-	-	0	-	0.00%
2022-12-14	0	0.830	0.830	0.870	0.830	0.870	160,000	135,460	0.8466	0.647	0.647	0.679	0.647	0.679	205,107	0.6604	-1.19%
2022-12-13	0	0.840	0.840	0.870	0.830	0.840	52,000	43,180	0.8304	0.655	0.655	0.679	0.647	0.655	66,660	0.6478	1.20%
2022-12-12	0	0.830	0.830	0.880	0.830	0.860	58,000	49,820	0.8590	0.647	0.647	0.686	0.647	0.671	74,351	0.6701	-3.49%
2022-12-09	0	0.860	0.820	0.860	0.830	0.860	248,000	211,600	0.8532	0.671	0.640	0.671	0.647	0.671	317,915	0.6656	2.38%
2022-12-08	0	0.840	0.830	0.840	0.800	0.840	264,000	212,340	0.8043	0.655	0.647	0.655	0.624	0.655	338,426	0.6274	0.00%
2022-12-07	0	0.840	0.840	0.850	0.840	0.840	8,000	6,720	0.8400	0.655	0.655	0.663	0.655	0.655	10,255	0.6553	0.00%
2022-12-06	0	0.840	0.810	0.840	-	-	0	0	-	0.655	0.632	0.655	-	-	0	-	0.00%
2022-12-05	0	0.840	0.830	0.850	0.810	0.840	98,000	81,360	0.8302	0.655	0.647	0.663	0.632	0.655	125,628	0.6476	3.70%
2022-12-02	0	0.810	0.810	0.850	0.810	0.820	112,000	91,820	0.8198	0.632	0.632	0.663	0.632	0.640	143,575	0.6395	1.25%
2022-12-01	0	0.800	0.800	0.810	0.790	0.800	34,000	27,060	0.7959	0.624	0.624	0.632	0.616	0.624	43,585	0.6209	1.27%
2022-11-30	0	0.790	0.790	0.800	0.790	0.800	156,000	124,740	0.7996	0.616	0.616	0.624	0.616	0.624	199,979	0.6238	0.00%
2022-11-29	0	0.790	0.790	0.820	0.770	0.780	20,000	15,420	0.7710	0.616	0.616	0.640	0.601	0.608	25,638	0.6014	2.60%
2022-11-28	0	0.770	0.770	0.820	0.770	0.770	12,000	9,240	0.7700	0.601	0.601	0.640	0.601	0.601	15,383	0.6007	-1.28%
2022-11-25	0	0.780	0.760	0.780	0.780	0.780	12,000	9,360	0.7800	0.608	0.593	0.608	0.608	0.608	15,383	0.6085	0.00%
2022-11-24	0	0.780	0.780	0.850	0.780	0.780	68,000	53,040	0.7800	0.608	0.608	0.663	0.608	0.608	87,170	0.6085	0.00%
2022-11-23	0	0.780	0.780	0.830	0.770	0.780	48,000	37,420	0.7796	0.608	0.608	0.647	0.601	0.608	61,532	0.6081	0.00%
2022-11-22	0	0.780	0.770	0.780	0.770	0.780	146,000	112,800	0.7726	0.608	0.601	0.608	0.601	0.608	187,160	0.6027	1.30%
2022-11-21	0	0.770	0.760	0.780	-	-	0	0	-	0.601	0.593	0.608	-	-	0	-	0.00%
2022-11-18	0	0.770	0.760	0.780	0.760	0.770	12,000	9,220	0.7683	0.601	0.593	0.608	0.593	0.601	15,383	0.5994	-1.28%
2022-11-17	0	0.780	0.770	0.780	-	-	0	0	-	0.608	0.601	0.608	-	-	0	-	0.00%
2022-11-16	0	0.780	0.770	0.780	-	-	0	0	-	0.608	0.601	0.608	-	-	0	-	0.00%
2022-11-15	0	0.780	0.770	0.780	0.790	0.790	40,000	31,600	0.7900	0.608	0.601	0.608	0.616	0.616	51,277	0.6163	1.30%
2022-11-14	0	0.770	0.770	0.780	-	-	0	0	-	0.601	0.601	0.608	-	-	0	-	0.00%
2022-11-11	0	0.770	0.760	0.770	0.760	0.770	30,000	23,080	0.7693	0.601	0.593	0.601	0.593	0.601	38,458	0.6001	2.67%
2022-11-10	0	0.750	0.750	0.760	0.750	0.770	88,000	66,040	0.7505	0.585	0.585	0.593	0.585	0.601	112,809	0.5854	-2.60%
2022-11-09	0	0.770	0.750	0.770	0.770	0.770	30,000	23,100	0.7700	0.601	0.585	0.601	0.601	0.601	38,458	0.6007	-1.28%
2022-11-08	0	0.780	0.770	0.780	0.760	0.780	18,000	14,000	0.7778	0.608	0.601	0.608	0.593	0.608	23,075	0.6067	2.63%
2022-11-07	0	0.760	0.760	0.780	0.740	0.780	106,000	82,040	0.7740	0.593	0.593	0.608	0.577	0.608	135,883	0.6038	0.00%
2022-11-04	0	0.760	0.740	0.760	0.760	0.760	2,000	1,520	0.7600	0.593	0.577	0.593	0.593	0.593	2,564	0.5929	0.00%
2022-11-03	0	0.760	0.760	0.780	-	-	0	0	-	0.593	0.593	0.608	-	-	0	-	0.00%
2022-11-02	0	0.760	0.760	0.780	0.740	0.750	66,000	49,480	0.7497	0.593	0.593	0.608	0.577	0.585	84,607	0.5848	0.00%
2022-11-01	0	0.760	0.740	0.770	0.700	0.760	744,000	541,240	0.7275	0.593	0.577	0.601	0.546	0.593	953,746	0.5675	-1.30%
2022-10-31	0	0.770	0.750	0.770	0.750	0.780	40,000	30,520	0.7630	0.601	0.585	0.601	0.585	0.608	51,277	0.5952	0.00%
2022-10-28	0	0.770	0.770	0.780	0.760	0.780	12,000	9,320	0.7767	0.601	0.601	0.608	0.593	0.608	15,383	0.6059	-1.28%
2022-10-27	0	0.780	0.740	0.780	-	-	0	0	-	0.608	0.577	0.608	-	-	0	-	0.00%
2022-10-26	0	0.780	0.740	0.780	0.770	0.780	22,000	16,960	0.7709	0.608	0.577	0.608	0.601	0.608	28,202	0.6014	1.30%
2022-10-25	0	0.770	0.770	0.780	0.750	0.780	100,000	76,320	0.7632	0.601	0.601	0.608	0.585	0.608	128,192	0.5954	1.32%
2022-10-24	0	0.760	0.750	0.760	0.760	0.790	110,000	85,400	0.7764	0.593	0.585	0.593	0.593	0.616	141,011	0.6056	-3.80%
2022-10-21	0	0.790	0.780	0.790	0.770	0.790	48,000	37,720	0.7858	0.616	0.608	0.616	0.601	0.616	61,532	0.6130	0.00%
2022-10-20	0	0.790	0.780	0.800	0.770	0.790	80,000	62,720	0.7840	0.616	0.608	0.624	0.601	0.616	102,553	0.6116	0.00%
2022-10-19	0	0.790	0.790	0.820	-	-	0	0	-	0.616	0.616	0.640	-	-	0	-	0.00%
2022-10-18	0	0.790	0.770	0.800	0.770	0.800	54,000	42,140	0.7804	0.616	0.601	0.624	0.601	0.624	69,224	0.6088	0.00%
2022-10-17	0	0.790	0.790	0.800	0.760	0.800	6,000	4,680	0.7800	0.616	0.616	0.624	0.593	0.624	7,692	0.6085	0.00%
2022-10-14	0	0.790	0.790	0.810	-	-	0	0	-	0.616	0.616	0.632	-	-	0	-	1.28%
2022-10-13	0	0.780	0.780	0.800	-	-	0	0	-	0.608	0.608	0.624	-	-	0	-	0.00%
2022-10-12	0	0.780	0.780	0.800	0.780	0.800	14,000	10,960	0.7829	0.608	0.608	0.624	0.608	0.624	17,947	0.6107	-2.50%
2022-10-11	0	0.800	0.790	0.800	-	-	0	0	-	0.624	0.616	0.624	-	-	0	-	-1.23%
2022-10-10	0	0.810	0.790	0.830	-	-	0	0	-	0.632	0.616	0.647	-	-	0	-	0.00%
2022-10-07	0	0.810	0.780	0.810	-	-	0	0	-	0.632	0.608	0.632	-	-	0	-	-1.22%
2022-10-06	0	0.820	0.790	0.820	0.790	0.830	260,000	210,880	0.8111	0.640	0.616	0.640	0.616	0.647	333,298	0.6327	3.80%
2022-10-05	0	0.790	0.790	0.800	0.780	0.790	44,000	34,340	0.7805	0.616	0.616	0.624	0.608	0.616	56,404	0.6088	2.60%
2022-10-03	0	0.770	0.760	0.780	0.770	0.770	8,000	6,160	0.7700	0.601	0.593	0.608	0.601	0.601	10,255	0.6007	-2.53%
2022-09-30	0	0.790	0.790	0.800	0.790	0.790	24,000	18,960	0.7900	0.616	0.616	0.624	0.616	0.616	30,766	0.6163	1.28%
2022-09-29	0	0.780	0.780	0.790	0.770	0.790	34,000	26,740	0.7865	0.608	0.608	0.616	0.601	0.616	43,585	0.6135	0.00%
2022-09-28	0	0.780	0.770	0.780	0.760	0.800	174,000	137,100	0.7879	0.608	0.601	0.608	0.593	0.624	223,054	0.6147	-2.50%
2022-09-27	0	0.800	0.780	0.800	-	-	0	0	-	0.624	0.608	0.624	-	-	0	-	0.00%
2022-09-26	0	0.800	0.780	0.800	0.760	0.820	28,000	21,960	0.7843	0.624	0.608	0.624	0.593	0.640	35,894	0.6118	-2.44%
2022-09-23	0	0.820	0.790	0.850	-	-	0	0	-	0.640	0.616	0.663	-	-	0	-	0.00%
2022-09-22	0	0.820	0.820	0.850	-	-	0	0	-	0.640	0.640	0.663	-	-	0	-	0.00%
2022-09-21	0	0.820	0.780	0.820	0.780	0.830	94,000	75,500	0.8032	0.640	0.608	0.640	0.608	0.647	120,500	0.6266	3.80%
2022-09-20	0	0.790	0.790	0.800	-	-	0	0	-	0.616	0.616	0.624	-	-	0	-	0.00%
2022-09-19	0	0.790	0.790	0.800	0.790	0.790	2,000	1,580	0.7900	0.616	0.616	0.624	0.616	0.616	2,564	0.6163	0.00%
2022-09-16	0	0.790	0.790	0.810	0.780	0.790	14,000	10,940	0.7814	0.616	0.616	0.632	0.608	0.616	17,947	0.6096	-4.82%
2022-09-15	0	0.830	0.780	0.830	-	-	0	0	-	0.647	0.608	0.647	-	-	0	-	0.00%
2022-09-14	0	0.830	0.780	0.830	-	-	0	0	-	0.647	0.608	0.647	-	-	0	-	0.00%
2022-09-13	0	0.830	0.790	0.830	0.760	0.830	168,000	131,420	0.7823	0.647	0.616	0.647	0.593	0.647	215,362	0.6102	1.22%
2022-09-09	0	0.820	0.820	0.860	0.820	0.820	18,000	14,760	0.8200	0.640	0.640	0.671	0.640	0.640	23,075	0.6397	1.23%
2022-09-08	0	0.810	0.780	0.810	0.810	0.810	112,000	90,720	0.8100	0.632	0.608	0.632	0.632	0.632	143,575	0.6319	2.53%
2022-09-07	0	0.790	0.790	0.850	0.790	0.810	54,000	42,740	0.7915	0.616	0.616	0.663	0.616	0.632	69,224	0.6174	0.00%
2022-09-06	0	0.790	0.790	0.810	0.790	0.830	254,000	204,980	0.8070	0.616	0.616	0.632	0.616	0.647	325,607	0.6295	0.00%
2022-09-05	0	0.790	0.790	0.800	0.750	0.800	262,000	204,180	0.7793	0.616	0.616	0.624	0.585	0.624	335,862	0.6079	-1.25%
2022-09-02	0	0.800	0.800	0.830	0.800	0.840	252,000	204,140	0.8101	0.624	0.624	0.647	0.624	0.655	323,043	0.6319	-2.44%
2022-09-01	0	0.820	0.810	0.830	0.820	0.830	44,000	36,320	0.8255	0.640	0.632	0.647	0.640	0.647	56,404	0.6439	-1.20%
2022-08-31	0	0.830	0.820	0.850	0.830	0.860	44,000	36,880	0.8382	0.647	0.640	0.663	0.647	0.671	56,404	0.6539	-1.19%
2022-08-30	0	0.840	0.820	0.840	0.830	0.840	174,000	145,160	0.8343	0.655	0.640	0.655	0.647	0.655	223,054	0.6508	1.20%
2022-08-29	0	0.830	0.830	0.840	0.830	0.830	4,000	3,320	0.8300	0.647	0.647	0.655	0.647	0.647	5,128	0.6475	-1.19%
2022-08-26	0	0.840	0.830	0.840	0.840	0.880	116,000	98,680	0.8507	0.655	0.647	0.655	0.655	0.686	148,702	0.6636	1.20%
2022-08-25	0	0.890	0.890	0.900	-	-	0	0	-	0.647	0.647	0.655	-	-	0	-	0.00%
2022-08-24	0	0.890	0.880	0.900	-	-	0	0	-	0.647	0.640	0.655	-	-	0	-	0.00%
2022-08-23	0	0.890	0.890	0.900	0.890	0.890	14,000	12,400	0.8857	0.647	0.647	0.655	0.647	0.647	19,244	0.6443	0.00%
2022-08-22	0	0.890	0.870	0.890	0.870	0.890	4,000	3,520	0.8800	0.647	0.633	0.647	0.633	0.647	5,498	0.6402	-1.11%
2022-08-19	0	0.900	0.880	0.900	0.890	0.900	10,000	8,940	0.8940	0.655	0.640	0.655	0.647	0.655	13,746	0.6504	2.27%
2022-08-18	0	0.880	0.870	0.880	0.880	0.880	18,000	15,840	0.8800	0.640	0.633	0.640	0.640	0.640	24,743	0.6402	-2.22%
2022-08-17	0	0.900	0.890	0.900	0.880	0.900	22,000	19,560	0.8891	0.655	0.647	0.655	0.640	0.655	30,241	0.6468	0.00%
2022-08-16	0	0.900	0.900	0.910	0.900	0.900	26,000	23,400	0.9000	0.655	0.655	0.662	0.655	0.655	35,739	0.6547	0.00%
2022-08-15	0	0.900	0.880	0.900	-	-	0	0	-	0.655	0.640	0.655	-	-	0	-	0.00%
2022-08-12	0	0.900	0.880	0.910	-	-	0	0	-	0.655	0.640	0.662	-	-	0	-	0.00%
2022-08-11	0	0.900	0.880	0.910	0.880	0.900	74,000	66,460	0.8981	0.655	0.640	0.662	0.640	0.655	101,719	0.6534	0.00%
2022-08-10	0	0.900	0.890	0.910	0.900	0.900	30,000	27,000	0.9000	0.655	0.647	0.662	0.655	0.655	41,238	0.6547	0.00%
2022-08-09	0	0.900	0.890	0.900	0.880	0.900	74,000	65,760	0.8886	0.655	0.647	0.655	0.640	0.655	101,719	0.6465	0.00%
2022-08-08	0	0.900	0.890	0.900	0.900	0.910	16,000	14,460	0.9038	0.655	0.647	0.655	0.655	0.662	21,993	0.6575	0.00%
2022-08-05	0	0.900	0.900	0.910	0.870	0.900	44,000	38,680	0.8791	0.655	0.655	0.662	0.633	0.655	60,482	0.6395	1.12%
2022-08-04	0	0.890	0.890	0.910	0.890	0.890	172,000	153,080	0.8900	0.647	0.647	0.662	0.647	0.647	236,429	0.6475	0.00%
2022-08-03	0	0.890	0.890	0.910	0.890	0.910	64,000	57,200	0.8938	0.647	0.647	0.662	0.647	0.662	87,973	0.6502	-1.11%
2022-08-02	0	0.900	0.880	0.910	0.870	0.900	20,000	17,660	0.8830	0.655	0.640	0.662	0.633	0.655	27,492	0.6424	1.12%
2022-08-01	0	0.890	0.870	0.890	0.860	0.900	250,000	219,920	0.8797	0.647	0.633	0.647	0.626	0.655	343,646	0.6400	-1.11%
2022-07-29	0	0.900	0.880	0.910	-	-	0	0	-	0.655	0.640	0.662	-	-	0	-	0.00%
2022-07-28	0	0.900	0.900	0.910	0.900	0.910	12,000	10,820	0.9017	0.655	0.655	0.662	0.655	0.662	16,495	0.6560	-1.10%
2022-07-27	0	0.910	0.870	0.910	0.910	0.910	4,000	3,640	0.9100	0.662	0.633	0.662	0.662	0.662	5,498	0.6620	1.11%
2022-07-26	0	0.900	0.890	0.900	0.860	0.900	112,000	99,780	0.8909	0.655	0.647	0.655	0.626	0.655	153,954	0.6481	2.27%
2022-07-25	0	0.880	0.880	0.900	-	-	0	0	-	0.640	0.640	0.655	-	-	0	-	0.00%
2022-07-22	0	0.880	0.870	0.880	0.860	0.890	240,000	211,480	0.8812	0.640	0.633	0.640	0.626	0.647	329,901	0.6410	2.33%
2022-07-21	0	0.860	0.850	0.880	0.860	0.880	110,000	95,480	0.8680	0.626	0.618	0.640	0.626	0.640	151,204	0.6315	-3.37%
2022-07-20	0	0.890	0.880	0.890	0.880	0.900	64,000	56,880	0.8888	0.647	0.640	0.647	0.640	0.655	87,973	0.6466	-1.11%
2022-07-19	0	0.900	0.880	0.900	-	-	0	0	-	0.655	0.640	0.655	-	-	0	-	0.00%
2022-07-18	0	0.900	0.880	0.900	-	-	0	0	-	0.655	0.640	0.655	-	-	0	-	0.00%
2022-07-15	0	0.900	0.880	0.900	-	-	0	0	-	0.655	0.640	0.655	-	-	0	-	0.00%
2022-07-14	0	0.900	0.880	0.900	0.900	0.900	10,000	9,000	0.9000	0.655	0.640	0.655	0.655	0.655	13,746	0.6547	2.27%
2022-07-13	0	0.880	0.880	0.890	0.870	0.870	4,000	3,480	0.8700	0.640	0.640	0.647	0.633	0.633	5,498	0.6329	-3.30%
2022-07-12	0	0.910	0.870	0.910	0.900	0.910	12,000	10,840	0.9033	0.662	0.633	0.662	0.655	0.662	16,495	0.6572	4.60%
2022-07-11	0	0.870	0.870	0.900	-	-	0	0	-	0.633	0.633	0.655	-	-	0	-	0.00%
2022-07-08	0	0.870	0.870	0.910	0.870	0.910	122,000	106,440	0.8725	0.633	0.633	0.662	0.633	0.662	167,699	0.6347	-3.33%
2022-07-07	0	0.900	0.880	0.900	0.900	0.910	6,000	5,420	0.9033	0.655	0.640	0.655	0.655	0.662	8,248	0.6572	2.27%
2022-07-06	0	0.880	0.880	0.900	0.880	0.880	10,000	8,800	0.8800	0.640	0.640	0.655	0.640	0.640	13,746	0.6402	0.00%
2022-07-05	0	0.880	0.880	0.920	0.880	0.890	22,000	19,400	0.8818	0.640	0.640	0.669	0.640	0.647	30,241	0.6415	0.00%
2022-07-04	0	0.880	0.880	0.910	0.880	0.900	120,000	106,360	0.8863	0.640	0.640	0.662	0.640	0.655	164,950	0.6448	-4.35%
2022-06-30	0	0.920	0.900	0.920	0.920	0.920	56,000	51,520	0.9200	0.669	0.655	0.669	0.669	0.669	76,977	0.6693	2.22%
2022-06-29	0	0.900	0.900	0.920	0.900	0.920	34,000	30,680	0.9024	0.655	0.655	0.669	0.655	0.669	46,736	0.6565	-3.23%
2022-06-28	0	0.930	0.900	0.930	0.930	0.930	4,000	3,720	0.9300	0.677	0.655	0.677	0.677	0.677	5,498	0.6766	3.33%
2022-06-27	0	0.900	0.900	0.930	0.900	0.900	2,000	1,800	0.9000	0.655	0.655	0.677	0.655	0.655	2,749	0.6547	0.00%
2022-06-24	0	0.900	0.880	0.920	0.900	0.920	38,000	34,360	0.9042	0.655	0.640	0.669	0.655	0.669	52,234	0.6578	0.00%
2022-06-23	0	0.900	0.860	0.910	-	-	0	0	-	0.655	0.626	0.662	-	-	0	-	0.00%
2022-06-22	0	0.900	0.900	0.920	0.900	0.900	12,000	10,800	0.9000	0.655	0.655	0.669	0.655	0.655	16,495	0.6547	-1.10%
2022-06-21	0	0.910	0.870	0.920	0.920	0.920	58,000	53,360	0.9200	0.662	0.633	0.669	0.669	0.669	79,726	0.6693	-1.09%
2022-06-20	0	0.920	0.860	0.920	-	-	0	0	-	0.669	0.626	0.669	-	-	0	-	0.00%
2022-06-17	0	0.920	0.850	0.920	0.840	0.920	62,000	54,300	0.8758	0.669	0.618	0.669	0.611	0.669	85,224	0.6371	3.37%
2022-06-16	0	0.890	0.870	0.930	-	-	0	0	-	0.647	0.633	0.677	-	-	0	-	0.00%
2022-06-15	0	0.890	0.890	0.930	0.890	0.890	4,000	3,560	0.8900	0.647	0.647	0.677	0.647	0.647	5,498	0.6475	-3.26%
2022-06-14	0	0.920	0.880	0.920	0.920	0.930	254,000	235,840	0.9285	0.669	0.640	0.669	0.669	0.677	349,145	0.6755	-1.08%
2022-06-13	0	0.930	0.880	0.930	-	-	0	0	-	0.677	0.640	0.677	-	-	0	-	0.00%
2022-06-10	0	0.930	0.880	0.930	0.930	0.930	76,000	70,680	0.9300	0.677	0.640	0.677	0.677	0.677	104,469	0.6766	0.00%
2022-06-09	0	0.930	0.890	0.930	0.930	0.930	44,000	40,920	0.9300	0.677	0.647	0.677	0.677	0.677	60,482	0.6766	0.00%
2022-06-08	0	0.930	0.900	0.930	0.930	0.930	10,000	9,300	0.9300	0.677	0.655	0.677	0.677	0.677	13,746	0.6766	0.00%
2022-06-07	0	0.930	0.910	0.930	0.880	0.930	328,000	296,200	0.9030	0.677	0.662	0.677	0.640	0.677	450,864	0.6570	6.90%
2022-06-06	0	0.870	0.860	0.870	0.860	0.870	206,000	177,880	0.8635	0.633	0.626	0.633	0.626	0.633	283,165	0.6282	2.35%
2022-06-02	0	0.850	0.840	0.850	0.850	0.850	34,000	28,900	0.8500	0.618	0.611	0.618	0.618	0.618	46,736	0.6184	1.19%
2022-06-01	0	0.840	0.840	0.850	0.810	0.850	180,000	149,940	0.8330	0.611	0.611	0.618	0.589	0.618	247,425	0.6060	1.20%
2022-05-31	0	0.830	0.830	0.840	0.830	0.830	10,000	8,300	0.8300	0.604	0.604	0.611	0.604	0.604	13,746	0.6038	2.47%
2022-05-30	0	0.810	0.810	0.830	0.810	0.810	4,000	3,240	0.8100	0.589	0.589	0.604	0.589	0.589	5,498	0.5893	-1.22%
2022-05-27	0	0.820	0.820	0.840	0.770	0.890	896,000	721,440	0.8052	0.597	0.597	0.611	0.560	0.647	1,231,629	0.5858	0.00%
2022-05-26	0	0.820	0.820	0.840	-	-	0	0	-	0.597	0.597	0.611	-	-	0	-	0.00%
2022-05-25	0	0.820	0.820	0.840	-	-	0	0	-	0.597	0.597	0.611	-	-	0	-	1.23%
2022-05-24	0	0.810	0.810	0.840	0.800	0.850	452,000	371,720	0.8224	0.589	0.589	0.611	0.582	0.618	621,313	0.5983	-2.41%
2022-05-23	0	0.830	0.820	0.850	0.830	0.830	100,000	83,000	0.8300	0.604	0.597	0.618	0.604	0.604	137,459	0.6038	0.00%
2022-05-20	0	0.830	0.830	0.850	0.820	0.830	58,000	47,980	0.8272	0.604	0.604	0.618	0.597	0.604	79,726	0.6018	0.00%
2022-05-19	0	0.830	0.830	0.850	-	-	0	0	-	0.604	0.604	0.618	-	-	0	-	0.00%
2022-05-18	0	0.830	0.830	0.850	0.820	0.830	34,000	28,100	0.8265	0.604	0.604	0.618	0.597	0.604	46,736	0.6013	0.00%
2022-05-17	0	0.830	0.830	0.850	0.820	0.850	224,000	186,460	0.8324	0.604	0.604	0.618	0.597	0.618	307,907	0.6056	-1.19%
2022-05-16	0	0.840	0.840	0.860	0.840	0.890	142,000	121,480	0.8555	0.611	0.611	0.626	0.611	0.647	195,191	0.6224	-1.18%
2022-05-13	0	0.850	0.840	0.860	0.810	0.860	118,000	98,260	0.8327	0.618	0.611	0.626	0.589	0.626	162,201	0.6058	2.41%
2022-05-12	0	0.830	0.830	0.860	0.820	0.860	162,000	135,000	0.8333	0.604	0.604	0.626	0.597	0.626	222,683	0.6062	-3.49%
2022-05-11	0	0.860	0.860	0.870	0.830	0.860	234,000	197,060	0.8421	0.626	0.626	0.633	0.604	0.626	321,653	0.6126	0.00%
2022-05-10	0	0.860	0.850	0.880	0.840	0.860	306,000	261,880	0.8558	0.626	0.618	0.640	0.611	0.626	420,623	0.6226	0.00%
2022-05-06	0	0.860	0.860	0.880	-	-	0	0	-	0.626	0.626	0.640	-	-	0	-	0.00%
2022-05-05	0	0.860	0.860	0.880	0.860	0.880	12,000	10,420	0.8683	0.626	0.626	0.640	0.626	0.640	16,495	0.6317	-2.27%
2022-05-04	0	0.880	0.870	0.900	-	-	0	0	-	0.640	0.633	0.655	-	-	0	-	0.00%
2022-05-03	0	0.880	0.870	0.900	0.870	0.880	92,000	80,500	0.8750	0.640	0.633	0.655	0.633	0.640	126,462	0.6366	0.00%
2022-04-29	0	0.880	0.870	0.910	0.880	0.880	104,000	91,560	0.8804	0.640	0.633	0.662	0.640	0.640	142,957	0.6405	0.00%
2022-04-28	0	0.880	0.880	0.890	-	-	0	0	-	0.640	0.640	0.647	-	-	0	-	0.00%
2022-04-27	0	0.880	0.880	0.890	0.870	0.870	62,000	54,060	0.8719	0.640	0.640	0.647	0.633	0.633	85,224	0.6343	-1.12%
2022-04-26	0	0.890	0.890	0.910	0.880	0.880	50,000	44,000	0.8800	0.647	0.647	0.662	0.640	0.640	68,729	0.6402	-1.11%
2022-04-25	0	0.900	0.900	0.910	0.900	0.910	36,000	32,440	0.9011	0.655	0.655	0.662	0.655	0.662	49,485	0.6556	0.00%
2022-04-22	0	0.900	0.900	0.910	0.900	0.910	8,000	7,240	0.9050	0.655	0.655	0.662	0.655	0.662	10,997	0.6584	-1.10%
2022-04-21	0	0.910	0.890	0.910	0.910	0.920	10,000	9,120	0.9120	0.662	0.647	0.662	0.662	0.669	13,746	0.6635	2.25%
2022-04-20	0	0.890	0.890	0.910	-	-	0	0	-	0.647	0.647	0.662	-	-	0	-	0.00%
2022-04-19	0	0.890	0.890	0.910	0.890	0.920	36,000	32,700	0.9083	0.647	0.647	0.662	0.647	0.669	49,485	0.6608	-1.11%
2022-04-14	0	0.900	0.890	0.900	0.910	0.910	14,000	12,740	0.9100	0.655	0.647	0.655	0.662	0.662	19,244	0.6620	1.12%
2022-04-13	0	0.890	0.890	0.920	-	-	0	0	-	0.647	0.647	0.669	-	-	0	-	0.00%
2022-04-12	0	0.890	0.890	0.920	0.890	0.890	4,000	3,560	0.8900	0.647	0.647	0.669	0.647	0.647	5,498	0.6475	0.00%
2022-04-11	0	0.890	0.890	0.900	0.890	0.930	98,000	88,920	0.9073	0.647	0.647	0.655	0.647	0.677	134,709	0.6601	0.00%
2022-04-08	0	0.890	0.890	0.930	0.890	0.910	38,000	34,300	0.9026	0.647	0.647	0.677	0.647	0.662	52,234	0.6567	-2.20%
2022-04-07	0	0.910	0.890	0.910	0.890	0.910	94,000	84,240	0.8962	0.662	0.647	0.662	0.647	0.662	129,211	0.6520	0.00%
2022-04-06	0	0.910	0.890	0.910	-	-	0	0	-	0.662	0.647	0.662	-	-	0	-	0.00%
2022-04-04	0	0.910	0.890	0.920	0.910	0.920	22,000	20,180	0.9173	0.662	0.647	0.669	0.662	0.669	30,241	0.6673	0.00%
2022-04-01	0	0.910	0.890	0.920	0.930	0.930	8,000	7,440	0.9300	0.662	0.647	0.669	0.677	0.677	10,997	0.6766	2.25%
2022-03-31	0	0.890	0.890	0.930	0.890	0.890	16,000	14,240	0.8900	0.647	0.647	0.677	0.647	0.647	21,993	0.6475	-2.20%
2022-03-30	0	0.910	0.880	0.930	-	-	0	0	-	0.662	0.640	0.677	-	-	0	-	0.00%
2022-03-29	0	0.910	0.900	0.920	0.910	0.910	16,000	14,560	0.9100	0.662	0.655	0.669	0.662	0.662	21,993	0.6620	0.00%
2022-03-28	0	0.910	0.910	0.920	0.910	0.920	64,000	58,460	0.9134	0.662	0.662	0.669	0.662	0.669	87,973	0.6645	2.25%
2022-03-25	0	0.890	0.870	0.900	-	-	0	0	-	0.647	0.633	0.655	-	-	0	-	-1.11%
2022-03-24	0	0.900	0.880	0.920	0.890	0.910	44,000	39,100	0.8886	0.655	0.640	0.669	0.647	0.662	60,482	0.6465	3.45%
2022-03-23	0	0.870	0.850	0.890	0.870	0.870	20,000	17,400	0.8700	0.633	0.618	0.647	0.633	0.633	27,492	0.6329	0.00%
2022-03-22	0	0.870	0.860	0.890	0.870	0.870	4,000	3,480	0.8700	0.633	0.626	0.647	0.633	0.633	5,498	0.6329	0.00%
2022-03-21	0	0.870	0.870	0.880	0.860	0.900	66,000	57,520	0.8715	0.633	0.633	0.640	0.626	0.655	90,723	0.6340	0.00%
2022-03-18	0	0.870	0.870	0.890	-	-	0	0	-	0.633	0.633	0.647	-	-	0	-	0.00%
2022-03-17	0	0.870	0.870	0.880	0.870	0.870	64,000	55,700	0.8703	0.633	0.633	0.640	0.633	0.633	87,973	0.6331	0.00%
2022-03-16	0	0.870	0.870	0.880	0.870	0.870	64,000	55,680	0.8700	0.633	0.633	0.640	0.633	0.633	87,973	0.6329	1.16%
2022-03-15	0	0.860	0.840	0.870	0.840	0.880	314,000	269,980	0.8598	0.626	0.611	0.633	0.611	0.640	431,620	0.6255	-2.27%
2022-03-14	0	0.880	0.880	0.890	0.880	0.890	34,000	29,980	0.8818	0.640	0.640	0.647	0.640	0.647	46,736	0.6415	-2.22%
2022-03-11	0	0.900	0.890	0.900	0.900	0.900	46,000	41,400	0.9000	0.655	0.647	0.655	0.655	0.655	63,231	0.6547	0.00%
2022-03-10	0	0.900	0.890	0.910	0.890	0.900	12,000	10,720	0.8933	0.655	0.647	0.662	0.647	0.655	16,495	0.6499	0.00%
2022-03-09	0	0.900	0.890	0.910	0.900	0.930	46,000	42,200	0.9174	0.655	0.647	0.662	0.655	0.677	63,231	0.6674	-1.10%
2022-03-08	0	0.910	0.900	0.930	-	-	0	0	-	0.662	0.655	0.677	-	-	0	-	0.00%
2022-03-07	0	0.910	0.910	0.920	0.900	0.910	448,000	403,280	0.9002	0.662	0.662	0.669	0.655	0.662	615,814	0.6549	1.11%
2022-03-04	0	0.900	0.890	0.900	0.890	0.920	100,000	89,940	0.8994	0.655	0.647	0.655	0.647	0.669	137,459	0.6543	-2.17%
2022-03-03	0	0.920	0.900	0.930	0.890	0.920	224,000	202,460	0.9038	0.669	0.655	0.677	0.647	0.669	307,907	0.6575	1.10%
2022-03-02	0	0.910	0.900	0.920	0.930	0.930	14,000	13,020	0.9300	0.662	0.655	0.669	0.677	0.677	19,244	0.6766	-1.09%
2022-03-01	0	0.920	0.900	0.930	0.900	0.930	36,000	32,720	0.9089	0.669	0.655	0.677	0.655	0.677	49,485	0.6612	1.10%
2022-02-28	0	0.910	0.880	0.920	0.900	0.920	42,000	37,840	0.9010	0.662	0.640	0.669	0.655	0.669	57,733	0.6554	1.11%
2022-02-25	0	0.900	0.880	0.900	0.900	0.920	32,000	29,320	0.9163	0.655	0.640	0.655	0.655	0.669	43,987	0.6666	-2.17%
2022-02-24	0	0.920	0.900	0.930	0.920	0.920	36,000	33,120	0.9200	0.669	0.655	0.677	0.669	0.669	49,485	0.6693	0.00%
2022-02-23	0	0.920	0.900	0.940	0.910	0.940	22,000	20,300	0.9227	0.669	0.655	0.684	0.662	0.684	30,241	0.6713	2.22%
2022-02-22	0	0.900	0.900	0.920	0.900	0.930	92,000	84,300	0.9163	0.655	0.655	0.669	0.655	0.677	126,462	0.6666	-2.17%
2022-02-21	0	0.920	0.900	0.920	0.900	0.920	26,000	23,720	0.9123	0.669	0.655	0.669	0.655	0.669	35,739	0.6637	0.00%
2022-02-18	0	0.920	0.900	0.920	0.920	0.930	36,000	33,180	0.9217	0.669	0.655	0.669	0.669	0.677	49,485	0.6705	2.22%
2022-02-17	0	0.900	0.900	0.920	0.900	0.920	200,000	180,200	0.9010	0.655	0.655	0.669	0.655	0.669	274,917	0.6555	0.00%
2022-02-16	0	0.900	0.900	0.920	0.880	0.910	510,000	456,320	0.8947	0.655	0.655	0.669	0.640	0.662	701,039	0.6509	-2.17%
2022-02-15	0	0.920	0.920	0.930	0.910	0.920	22,000	20,060	0.9118	0.669	0.669	0.677	0.662	0.669	30,241	0.6633	-1.08%
2022-02-14	0	0.930	0.910	0.930	0.930	0.940	52,000	48,640	0.9354	0.677	0.662	0.677	0.677	0.684	71,478	0.6805	0.00%
2022-02-11	0	0.930	0.910	0.930	0.910	0.930	50,000	45,980	0.9196	0.677	0.662	0.677	0.662	0.677	68,729	0.6690	1.09%
2022-02-10	0	0.920	0.910	0.920	0.900	0.930	14,000	12,820	0.9157	0.669	0.662	0.669	0.655	0.677	19,244	0.6662	1.10%
2022-02-09	0	0.910	0.910	0.940	-	-	0	0	-	0.662	0.662	0.684	-	-	0	-	0.00%
2022-02-08	0	0.910	0.910	0.930	0.900	0.930	78,000	71,940	0.9223	0.662	0.662	0.677	0.655	0.677	107,218	0.6710	-1.09%
2022-02-07	0	0.920	0.900	0.930	0.930	0.930	8,000	7,440	0.9300	0.669	0.655	0.677	0.677	0.677	10,997	0.6766	1.10%
2022-02-04	0	0.910	0.900	0.930	0.910	0.910	4,000	3,640	0.9100	0.662	0.655	0.677	0.662	0.662	5,498	0.6620	0.00%
2022-01-31	0	0.910	0.910	0.920	0.900	0.900	10,000	9,000	0.9000	0.662	0.662	0.669	0.655	0.655	13,746	0.6547	1.11%
2022-01-28	0	0.900	0.900	0.920	0.890	0.900	148,000	132,500	0.8953	0.655	0.655	0.669	0.647	0.655	203,439	0.6513	0.00%
2022-01-27	0	0.900	0.900	0.910	0.900	0.910	30,000	27,200	0.9067	0.655	0.655	0.662	0.655	0.662	41,238	0.6596	-1.10%
2022-01-26	0	0.910	0.900	0.910	0.910	0.930	110,000	100,140	0.9104	0.662	0.655	0.662	0.662	0.677	151,204	0.6623	-1.09%
2022-01-25	0	0.920	0.900	0.920	0.900	0.920	94,000	85,580	0.9104	0.669	0.655	0.669	0.655	0.669	129,211	0.6623	0.00%
2022-01-24	0	0.920	0.910	0.920	0.930	0.940	18,000	16,900	0.9389	0.669	0.662	0.669	0.677	0.684	24,743	0.6830	0.00%
2022-01-21	0	0.920	0.910	0.920	0.910	0.930	42,000	38,360	0.9133	0.669	0.662	0.669	0.662	0.677	57,733	0.6644	-2.13%
2022-01-20	0	0.940	0.930	0.940	0.940	0.940	30,000	28,200	0.9400	0.684	0.677	0.684	0.684	0.684	41,238	0.6838	3.30%
2022-01-19	0	0.910	0.910	0.920	0.900	0.960	660,000	603,800	0.9148	0.662	0.662	0.669	0.655	0.698	907,227	0.6655	-3.19%
2022-01-18	0	0.940	0.930	0.950	0.940	0.960	228,000	215,320	0.9444	0.684	0.677	0.691	0.684	0.698	313,406	0.6870	0.00%
2022-01-17	0	0.940	0.920	0.940	0.940	0.990	74,000	71,940	0.9722	0.684	0.669	0.684	0.684	0.720	101,719	0.7072	-3.09%
2022-01-14	0	0.970	0.930	0.970	0.910	0.980	258,000	236,380	0.9162	0.706	0.677	0.706	0.662	0.713	354,643	0.6665	6.59%
2022-01-13	0	0.910	0.910	0.920	0.910	0.920	18,000	16,480	0.9156	0.662	0.662	0.669	0.662	0.669	24,743	0.6661	-1.09%
2022-01-12	0	0.920	0.910	0.920	0.920	0.930	174,000	160,120	0.9202	0.669	0.662	0.669	0.669	0.677	239,178	0.6695	-2.13%
2022-01-11	0	0.940	0.920	0.940	0.940	0.950	114,000	107,260	0.9409	0.684	0.669	0.684	0.684	0.691	156,703	0.6845	0.00%
2022-01-10	0	0.940	0.920	0.940	0.920	0.960	66,000	61,460	0.9312	0.684	0.669	0.684	0.669	0.698	90,723	0.6774	1.08%
2022-01-07	0	0.930	0.920	0.930	0.930	0.930	54,000	50,220	0.9300	0.677	0.669	0.677	0.677	0.677	74,228	0.6766	0.00%
2022-01-06	0	0.930	0.920	0.930	0.930	0.940	46,000	43,120	0.9374	0.677	0.669	0.677	0.677	0.684	63,231	0.6819	-1.06%
2022-01-05	0	0.940	0.930	0.960	0.930	0.950	228,000	212,320	0.9312	0.684	0.677	0.698	0.677	0.691	313,406	0.6775	0.00%
2022-01-04	0	0.940	0.930	0.950	0.910	0.960	152,000	139,160	0.9155	0.684	0.677	0.691	0.662	0.698	208,937	0.6660	-5.05%
2022-01-03	0	0.990	0.960	0.990	0.960	1.000	12,000	11,600	0.9667	0.720	0.698	0.720	0.698	0.727	16,495	0.7032	3.13%
2021-12-31	0	0.960	0.950	0.960	0.970	0.980	76,000	74,000	0.9737	0.698	0.691	0.698	0.706	0.713	104,469	0.7083	0.00%
2021-12-30	0	0.960	0.950	0.960	0.970	0.970	12,000	11,640	0.9700	0.698	0.691	0.698	0.706	0.706	16,495	0.7057	-1.03%
2021-12-29	0	0.970	0.940	0.980	0.970	0.970	8,000	7,760	0.9700	0.706	0.684	0.713	0.706	0.706	10,997	0.7057	-1.02%
2021-12-28	0	0.980	0.960	0.980	0.960	0.980	68,000	65,360	0.9612	0.713	0.698	0.713	0.698	0.713	93,472	0.6992	2.08%
2021-12-24	0	0.960	0.920	0.970	-	-	0	0	-	0.698	0.669	0.706	-	-	0	-	0.00%
2021-12-23	0	0.960	0.930	0.960	0.980	0.980	4,000	3,920	0.9800	0.698	0.677	0.698	0.713	0.713	5,498	0.7129	0.00%
2021-12-22	0	0.960	0.930	0.990	0.960	0.990	22,000	21,260	0.9664	0.698	0.677	0.720	0.698	0.720	30,241	0.7030	0.00%
2021-12-21	0	0.960	0.960	1.000	0.960	1.000	6,000	5,900	0.9833	0.698	0.698	0.727	0.698	0.727	8,248	0.7154	-1.03%
2021-12-20	0	0.970	0.920	0.970	0.950	0.970	166,000	157,020	0.9459	0.706	0.669	0.706	0.691	0.706	228,181	0.6881	1.04%
2021-12-17	0	0.960	0.960	1.020	-	-	0	0	-	0.698	0.698	0.742	-	-	0	-	1.05%
2021-12-16	0	0.950	0.950	0.970	0.950	1.000	100,000	96,300	0.9630	0.691	0.691	0.706	0.691	0.727	137,459	0.7006	-3.06%
2021-12-15	0	0.980	0.960	0.980	0.970	1.000	252,000	249,120	0.9886	0.713	0.698	0.713	0.706	0.727	346,396	0.7192	0.00%
2021-12-14	0	1.020	1.010	1.020	1.010	1.020	110,000	112,140	1.0195	0.713	0.706	0.713	0.706	0.713	157,376	0.7126	0.99%
2021-12-13	0	1.010	1.010	1.040	1.010	1.050	184,000	191,280	1.0396	0.706	0.706	0.727	0.706	0.734	263,247	0.7266	0.00%
2021-12-10	0	1.010	1.000	1.010	1.000	1.010	128,000	128,960	1.0075	0.706	0.699	0.706	0.699	0.706	183,129	0.7042	-1.94%
2021-12-09	0	1.030	1.020	1.030	-	-	0	0	-	0.720	0.713	0.720	-	-	0	-	0.00%
2021-12-08	0	1.030	1.010	1.030	-	-	0	0	-	0.720	0.706	0.720	-	-	0	-	0.00%
2021-12-07	0	1.030	1.010	1.030	-	-	0	0	-	0.720	0.706	0.720	-	-	0	-	0.00%
2021-12-06	0	1.030	1.010	1.030	-	-	0	0	-	0.720	0.706	0.720	-	-	0	-	0.00%
2021-12-03	0	1.030	1.010	1.030	1.010	1.030	24,000	24,760	1.0317	0.720	0.706	0.720	0.706	0.720	34,337	0.7211	0.98%
2021-12-02	0	1.020	1.010	1.040	1.020	1.050	116,000	120,320	1.0372	0.713	0.706	0.727	0.713	0.734	165,960	0.7250	-0.97%
2021-12-01	0	1.030	1.010	1.040	0.970	1.050	204,000	207,380	1.0166	0.720	0.706	0.727	0.678	0.734	291,861	0.7105	5.10%
2021-11-30	0	0.980	0.980	1.000	0.980	1.000	252,000	250,060	0.9923	0.685	0.685	0.699	0.685	0.699	360,534	0.6936	-2.00%
2021-11-29	0	1.000	0.970	1.010	0.970	1.020	526,000	517,060	0.9830	0.699	0.678	0.706	0.678	0.713	752,544	0.6871	0.00%
2021-11-26	0	1.000	0.990	1.000	-	-	0	0	-	0.699	0.692	0.699	-	-	0	-	0.00%
2021-11-25	0	1.000	0.990	1.000	1.000	1.000	16,000	16,000	1.0000	0.699	0.692	0.699	0.699	0.699	22,891	0.6990	0.00%
2021-11-24	0	1.000	1.000	1.020	1.000	1.030	114,000	114,360	1.0032	0.699	0.699	0.713	0.699	0.720	163,099	0.7012	-1.96%
2021-11-23	0	1.020	1.000	1.020	1.020	1.020	40,000	40,800	1.0200	0.713	0.699	0.713	0.713	0.713	57,228	0.7129	0.00%
2021-11-22	0	1.020	1.000	1.020	1.000	1.020	224,000	224,260	1.0012	0.713	0.699	0.713	0.699	0.713	320,475	0.6998	-0.97%
2021-11-19	0	1.030	1.010	1.030	0.990	1.040	158,000	160,880	1.0182	0.720	0.706	0.720	0.692	0.727	226,049	0.7117	3.00%
2021-11-18	0	1.000	1.000	1.020	1.000	1.040	118,000	120,060	1.0175	0.699	0.699	0.713	0.699	0.727	168,822	0.7112	0.00%
2021-11-17	0	1.000	0.990	1.030	1.000	1.030	94,000	94,240	1.0026	0.699	0.692	0.720	0.699	0.720	134,485	0.7007	-3.85%
2021-11-16	0	1.040	0.990	1.040	1.000	1.040	102,000	102,080	1.0008	0.727	0.692	0.727	0.699	0.727	145,931	0.6995	2.97%
2021-11-15	0	1.010	1.010	1.030	1.000	1.040	672,000	679,540	1.0112	0.706	0.706	0.720	0.699	0.727	961,425	0.7068	-6.48%
2021-11-12	0	1.080	1.060	1.100	1.070	1.080	352,000	378,960	1.0766	0.755	0.741	0.769	0.748	0.755	503,603	0.7525	0.00%
2021-11-11	0	1.080	1.050	1.080	1.050	1.100	720,000	776,500	1.0785	0.755	0.734	0.755	0.734	0.769	1,030,098	0.7538	3.85%
2021-11-10	0	1.040	1.040	1.050	1.010	1.060	74,000	76,800	1.0378	0.727	0.727	0.734	0.706	0.741	105,871	0.7254	1.96%
2021-11-09	0	1.020	1.000	1.020	1.000	1.030	82,000	83,300	1.0159	0.713	0.699	0.713	0.699	0.720	117,317	0.7100	2.00%
2021-11-08	0	1.000	0.980	1.010	0.960	1.060	90,000	90,780	1.0087	0.699	0.685	0.706	0.671	0.741	128,762	0.7050	-2.91%
2021-11-05	0	1.030	1.030	1.050	1.020	1.050	40,000	41,220	1.0305	0.720	0.720	0.734	0.713	0.734	57,228	0.7203	-1.90%
2021-11-04	0	1.050	1.020	1.050	-	-	0	0	-	0.734	0.713	0.734	-	-	0	-	0.00%
2021-11-03	0	1.050	1.040	1.050	1.040	1.050	52,000	54,180	1.0419	0.734	0.727	0.734	0.727	0.734	74,396	0.7283	0.00%
2021-11-02	0	1.050	1.000	1.050	1.050	1.060	100,000	105,540	1.0554	0.734	0.699	0.734	0.734	0.741	143,069	0.7377	0.00%
2021-11-01	0	1.050	0.990	1.050	1.020	1.050	120,000	124,000	1.0333	0.734	0.692	0.734	0.713	0.734	171,683	0.7223	2.94%
2021-10-29	0	1.020	1.000	1.020	1.010	1.050	32,000	32,600	1.0188	0.713	0.699	0.713	0.706	0.734	45,782	0.7121	-0.97%
2021-10-28	0	1.030	1.030	1.050	1.030	1.060	58,000	60,820	1.0486	0.720	0.720	0.734	0.720	0.741	82,980	0.7329	-1.90%
2021-10-27	0	1.050	1.010	1.050	1.040	1.060	58,000	60,460	1.0424	0.734	0.706	0.734	0.727	0.741	82,980	0.7286	-0.94%
2021-10-26	0	1.060	1.040	1.070	1.040	1.060	666,000	702,980	1.0555	0.741	0.727	0.748	0.727	0.741	952,841	0.7378	1.92%
2021-10-25	0	1.040	1.040	1.060	1.020	1.050	564,000	589,760	1.0457	0.727	0.727	0.741	0.713	0.734	806,910	0.7309	2.97%
2021-10-22	0	1.010	1.010	1.040	1.010	1.050	102,000	105,720	1.0365	0.706	0.706	0.727	0.706	0.734	145,931	0.7245	-1.94%
2021-10-21	0	1.030	1.020	1.030	1.020	1.050	682,000	705,940	1.0351	0.720	0.713	0.720	0.713	0.734	975,732	0.7235	3.00%
2021-10-20	0	1.000	0.990	1.020	1.000	1.020	100,000	100,760	1.0076	0.699	0.692	0.713	0.699	0.713	143,069	0.7043	0.00%
2021-10-19	0	1.000	1.000	1.010	0.970	1.010	148,000	145,240	0.9814	0.699	0.699	0.706	0.678	0.706	211,742	0.6859	1.01%
2021-10-18	0	0.990	0.990	1.010	0.990	1.020	388,000	390,060	1.0053	0.692	0.692	0.706	0.692	0.713	555,108	0.7027	1.02%
2021-10-15	0	0.980	0.970	0.990	0.970	1.000	440,000	432,960	0.9840	0.685	0.678	0.692	0.678	0.699	629,504	0.6878	2.08%
2021-10-12	0	0.960	0.960	1.000	0.920	0.960	316,000	297,580	0.9417	0.671	0.671	0.699	0.643	0.671	452,098	0.6582	5.49%
2021-10-11	0	0.910	0.910	0.940	0.910	0.930	24,000	21,880	0.9117	0.636	0.636	0.657	0.636	0.650	34,337	0.6372	0.00%
2021-10-08	0	0.910	0.910	0.930	0.910	0.950	126,000	118,040	0.9368	0.636	0.636	0.650	0.636	0.664	180,267	0.6548	-2.15%
2021-10-07	0	0.930	0.910	0.950	-	-	0	0	-	0.650	0.636	0.664	-	-	0	-	0.00%
2021-10-06	0	0.930	0.910	0.950	-	-	0	0	-	0.650	0.636	0.664	-	-	0	-	0.00%
2021-10-05	0	0.930	0.910	0.940	0.900	0.960	226,000	206,520	0.9138	0.650	0.636	0.657	0.629	0.671	323,336	0.6387	-1.06%
2021-10-04	0	0.940	0.910	0.940	0.910	0.970	70,000	66,360	0.9480	0.657	0.636	0.657	0.636	0.678	100,148	0.6626	-1.05%
2021-09-30	0	0.950	0.920	0.950	0.920	0.950	22,000	20,740	0.9427	0.664	0.643	0.664	0.643	0.664	31,475	0.6589	0.00%
2021-09-29	0	0.950	0.920	0.950	0.920	0.960	182,000	170,480	0.9367	0.664	0.643	0.664	0.643	0.671	260,386	0.6547	1.06%
2021-09-28	0	0.940	0.920	0.940	0.940	0.970	74,000	69,620	0.9408	0.657	0.643	0.657	0.657	0.678	105,871	0.6576	1.08%
2021-09-27	0	0.930	0.910	0.940	0.900	0.990	332,000	308,780	0.9301	0.650	0.636	0.657	0.629	0.692	474,990	0.6501	3.33%
2021-09-24	0	0.900	0.900	0.930	0.900	0.940	104,000	95,580	0.9190	0.629	0.629	0.650	0.629	0.657	148,792	0.6424	-2.17%
2021-09-23	0	0.920	0.910	0.930	0.880	1.010	1,932,000	1,807,140	0.9354	0.643	0.636	0.650	0.615	0.706	2,764,096	0.6538	0.00%
2021-09-21	0	0.920	0.900	0.920	0.880	0.920	114,000	101,580	0.8911	0.643	0.629	0.643	0.615	0.643	163,099	0.6228	2.22%
2021-09-20	0	0.900	0.900	0.920	0.900	0.910	198,000	178,500	0.9015	0.629	0.629	0.643	0.629	0.636	283,277	0.6301	-4.26%
2021-09-17	0	0.940	0.900	0.950	0.900	0.940	68,000	62,360	0.9171	0.657	0.629	0.664	0.629	0.657	97,287	0.6410	5.62%
2021-09-16	0	0.890	0.890	0.930	0.890	0.940	290,000	263,100	0.9072	0.622	0.622	0.650	0.622	0.657	414,901	0.6341	-6.32%
2021-09-15	0	0.950	0.940	0.950	0.940	0.950	70,000	66,480	0.9497	0.664	0.657	0.664	0.657	0.664	100,148	0.6638	1.06%
2021-09-14	0	0.940	0.930	0.940	0.930	0.950	132,000	123,520	0.9358	0.657	0.650	0.657	0.650	0.664	188,851	0.6541	1.08%
2021-09-13	0	0.930	0.920	0.930	0.920	0.940	66,000	61,540	0.9324	0.650	0.643	0.650	0.643	0.657	94,426	0.6517	1.09%
2021-09-10	0	0.920	0.900	0.920	0.920	0.920	94,000	86,480	0.9200	0.643	0.629	0.643	0.643	0.643	134,485	0.6430	2.22%
2021-09-09	0	0.900	0.900	0.920	0.900	0.900	40,000	36,000	0.9000	0.629	0.629	0.643	0.629	0.629	57,228	0.6291	-2.17%
2021-09-08	0	0.920	0.900	0.930	0.920	0.920	22,000	20,240	0.9200	0.643	0.629	0.650	0.643	0.643	31,475	0.6430	0.00%
2021-09-07	0	0.920	0.900	0.940	-	-	0	0	-	0.643	0.629	0.657	-	-	0	-	0.00%
2021-09-06	0	0.920	0.920	0.930	0.900	0.920	128,000	115,720	0.9041	0.643	0.643	0.650	0.629	0.643	183,129	0.6319	3.37%
2021-09-03	0	0.890	0.890	0.910	0.880	0.930	224,000	200,940	0.8971	0.622	0.622	0.636	0.615	0.650	320,475	0.6270	-3.26%
2021-09-02	0	0.920	0.910	0.940	0.920	0.920	20,000	18,400	0.9200	0.643	0.636	0.657	0.643	0.643	28,614	0.6430	-3.16%
2021-09-01	0	0.950	0.910	0.950	0.950	0.950	52,000	49,400	0.9500	0.664	0.636	0.664	0.664	0.664	74,396	0.6640	0.00%
2021-08-31	0	0.950	0.910	0.950	0.890	0.950	88,000	79,200	0.9000	0.664	0.636	0.664	0.622	0.664	125,901	0.6291	3.26%
2021-08-30	0	0.920	0.900	0.920	0.920	0.920	24,000	22,080	0.9200	0.643	0.629	0.643	0.643	0.643	34,337	0.6430	0.00%
2021-08-27	0	0.920	0.890	0.940	0.920	0.920	4,000	3,680	0.9200	0.643	0.622	0.657	0.643	0.643	5,723	0.6430	1.10%
2021-08-26	0	0.910	0.890	0.940	0.880	0.970	396,000	366,480	0.9255	0.636	0.622	0.657	0.615	0.678	566,554	0.6469	-1.09%
2021-08-25	0	0.970	0.970	0.980	0.960	0.990	764,000	750,800	0.9827	0.643	0.643	0.650	0.636	0.656	1,152,453	0.6515	2.11%
2021-08-24	0	0.950	0.950	0.960	0.950	0.960	38,000	36,300	0.9553	0.630	0.630	0.636	0.630	0.636	57,321	0.6333	-1.04%
2021-08-23	0	0.960	0.920	0.960	0.930	0.970	64,000	61,500	0.9609	0.636	0.610	0.636	0.617	0.643	96,541	0.6370	1.05%
2021-08-20	0	0.950	0.930	0.950	0.930	0.950	38,000	35,700	0.9395	0.630	0.617	0.630	0.617	0.630	57,321	0.6228	1.06%
2021-08-19	0	0.940	0.930	0.950	0.900	0.940	440,000	406,200	0.9232	0.623	0.617	0.630	0.597	0.623	663,716	0.6120	0.00%
2021-08-18	0	0.940	0.940	0.960	0.940	0.950	92,000	86,800	0.9435	0.623	0.623	0.636	0.623	0.630	138,777	0.6255	0.00%
2021-08-17	0	0.940	0.940	0.960	0.940	0.960	112,000	105,800	0.9446	0.623	0.623	0.636	0.623	0.636	168,946	0.6262	-3.09%
2021-08-16	0	0.970	0.960	0.970	0.960	0.970	182,000	176,340	0.9689	0.643	0.636	0.643	0.636	0.643	274,537	0.6423	2.11%
2021-08-13	0	0.950	0.930	0.950	0.940	0.950	6,000	5,680	0.9467	0.630	0.617	0.630	0.623	0.630	9,051	0.6276	-1.04%
2021-08-12	0	0.960	0.960	0.970	0.940	0.960	410,000	388,700	0.9480	0.636	0.636	0.643	0.623	0.636	618,463	0.6285	2.13%
2021-08-11	0	0.940	0.940	0.950	0.940	0.960	88,000	83,920	0.9536	0.623	0.623	0.630	0.623	0.636	132,743	0.6322	1.08%
2021-08-10	0	0.930	0.930	0.960	0.930	0.960	106,000	99,560	0.9392	0.617	0.617	0.636	0.617	0.636	159,895	0.6227	-2.11%
2021-08-09	0	0.950	0.940	0.970	-	-	0	0	-	0.630	0.623	0.643	-	-	0	-	0.00%
2021-08-06	0	0.950	0.940	0.970	0.950	0.950	40,000	38,000	0.9500	0.630	0.623	0.643	0.630	0.630	60,338	0.6298	0.00%
2021-08-05	0	0.950	0.920	0.950	0.950	0.950	8,000	7,600	0.9500	0.630	0.610	0.630	0.630	0.630	12,068	0.6298	-1.04%
2021-08-04	0	0.960	0.950	0.960	0.950	0.960	30,000	28,740	0.9580	0.636	0.630	0.636	0.630	0.636	45,253	0.6351	1.05%
2021-08-03	0	0.950	0.930	0.950	0.940	0.960	52,000	49,760	0.9569	0.630	0.617	0.630	0.623	0.636	78,439	0.6344	0.00%
2021-08-02	0	0.950	0.920	0.950	0.940	0.950	88,000	83,280	0.9464	0.630	0.610	0.630	0.623	0.630	132,743	0.6274	1.06%
2021-07-30	0	0.940	0.920	0.940	0.910	0.940	66,000	60,720	0.9200	0.623	0.610	0.623	0.603	0.623	99,557	0.6099	2.17%
2021-07-29	0	0.920	0.920	0.940	0.920	0.950	14,000	13,020	0.9300	0.610	0.610	0.623	0.610	0.630	21,118	0.6165	0.00%
2021-07-28	0	0.920	0.910	0.930	0.900	0.930	174,000	159,620	0.9174	0.610	0.603	0.617	0.597	0.617	262,470	0.6081	1.10%
2021-07-27	0	0.910	0.910	0.930	0.880	0.950	574,000	524,140	0.9131	0.603	0.603	0.617	0.583	0.630	865,848	0.6053	-3.19%
2021-07-26	0	0.940	0.940	0.960	0.940	0.950	64,000	60,640	0.9475	0.623	0.623	0.636	0.623	0.630	96,541	0.6281	-3.09%
2021-07-23	0	0.970	0.940	0.970	0.940	0.980	96,000	91,720	0.9554	0.643	0.623	0.643	0.623	0.650	144,811	0.6334	0.00%
2021-07-22	0	0.970	0.960	0.970	0.940	0.970	230,000	217,380	0.9451	0.643	0.636	0.643	0.623	0.643	346,943	0.6266	0.00%
2021-07-21	0	0.970	0.960	0.970	0.940	0.970	198,000	189,280	0.9560	0.643	0.636	0.643	0.623	0.643	298,672	0.6337	4.30%
2021-07-20	0	0.930	0.930	0.950	0.900	0.980	980,000	912,420	0.9310	0.617	0.617	0.630	0.597	0.650	1,478,277	0.6172	-6.06%
2021-07-19	0	0.990	0.980	0.990	0.980	1.000	112,000	111,040	0.9914	0.656	0.650	0.656	0.650	0.663	168,946	0.6573	1.02%
2021-07-16	0	0.980	0.970	0.980	0.960	1.000	436,000	432,500	0.9920	0.650	0.643	0.650	0.636	0.663	657,683	0.6576	-1.01%
2021-07-15	0	0.990	0.970	1.000	0.970	1.010	432,000	426,400	0.9870	0.656	0.643	0.663	0.643	0.670	651,649	0.6543	-1.00%
2021-07-14	0	1.050	1.040	1.060	1.050	1.080	566,000	604,180	1.0675	0.663	0.657	0.669	0.663	0.682	896,470	0.6740	-2.78%
2021-07-13	0	1.080	1.070	1.080	1.080	1.090	68,000	73,700	1.0838	0.682	0.676	0.682	0.682	0.688	107,703	0.6843	-0.92%
2021-07-12	0	1.090	1.070	1.090	1.060	1.090	82,000	88,480	1.0790	0.688	0.676	0.688	0.669	0.688	129,877	0.6813	2.83%
2021-07-09	0	1.060	1.060	1.070	1.060	1.070	104,000	110,360	1.0612	0.669	0.669	0.676	0.669	0.676	164,722	0.6700	0.95%
2021-07-08	0	1.050	1.030	1.060	1.050	1.070	56,000	59,600	1.0643	0.663	0.650	0.669	0.663	0.676	88,697	0.6720	0.00%
2021-07-07	0	1.050	1.040	1.060	1.050	1.070	166,000	175,800	1.0590	0.663	0.657	0.669	0.663	0.676	262,922	0.6686	0.00%
2021-07-06	0	1.050	1.050	1.080	1.050	1.060	134,000	141,940	1.0593	0.663	0.663	0.682	0.663	0.669	212,238	0.6688	-0.94%
2021-07-05	0	1.060	1.030	1.060	1.060	1.070	104,000	111,140	1.0687	0.669	0.650	0.669	0.669	0.676	164,722	0.6747	0.95%
2021-07-02	0	1.050	1.030	1.070	1.050	1.090	74,000	78,840	1.0654	0.663	0.650	0.676	0.663	0.688	117,206	0.6727	-1.87%
2021-06-30	0	1.070	1.060	1.070	1.070	1.080	26,000	27,940	1.0746	0.676	0.669	0.676	0.676	0.682	41,181	0.6785	-0.93%
2021-06-29	0	1.080	1.050	1.090	1.030	1.080	340,000	362,660	1.0666	0.682	0.663	0.688	0.650	0.682	538,515	0.6734	5.88%
2021-06-28	0	1.020	1.030	1.050	1.020	1.130	634,000	664,320	1.0478	0.644	0.650	0.663	0.644	0.713	1,004,173	0.6616	-7.27%
2021-06-25	0	1.100	1.100	1.110	1.060	1.100	578,000	628,120	1.0867	0.695	0.695	0.701	0.669	0.695	915,476	0.6861	4.76%
2021-06-24	0	1.050	1.050	1.080	1.050	1.100	284,000	305,140	1.0744	0.663	0.663	0.682	0.663	0.695	449,819	0.6784	-1.87%
2021-06-23	0	1.070	1.060	1.070	1.040	1.080	360,000	384,020	1.0667	0.676	0.669	0.676	0.657	0.682	570,193	0.6735	3.88%
2021-06-22	0	1.030	1.030	1.040	1.010	1.050	90,000	91,920	1.0213	0.650	0.650	0.657	0.638	0.663	142,548	0.6448	-0.96%
2021-06-21	0	1.040	1.030	1.040	1.030	1.070	142,000	149,240	1.0510	0.657	0.650	0.657	0.650	0.676	224,909	0.6636	0.00%
2021-06-18	0	1.040	1.030	1.040	1.040	1.040	16,000	16,640	1.0400	0.657	0.650	0.657	0.657	0.657	25,342	0.6566	0.00%
2021-06-17	0	1.040	1.030	1.040	1.040	1.070	142,000	148,400	1.0451	0.657	0.650	0.657	0.657	0.676	224,909	0.6598	-0.95%
2021-06-16	0	1.050	1.040	1.050	1.050	1.060	52,000	54,880	1.0554	0.663	0.657	0.663	0.663	0.669	82,361	0.6663	1.94%
2021-06-15	0	1.030	1.030	1.050	1.020	1.060	60,000	62,000	1.0333	0.650	0.650	0.663	0.644	0.669	95,032	0.6524	-2.83%
2021-06-11	0	1.060	1.040	1.060	1.060	1.060	10,000	10,600	1.0600	0.669	0.657	0.669	0.669	0.669	15,839	0.6692	1.92%
2021-06-10	0	1.040	1.020	1.040	1.030	1.040	64,000	66,360	1.0369	0.657	0.644	0.657	0.650	0.657	101,368	0.6546	-0.95%
2021-06-09	0	1.050	1.030	1.060	1.020	1.050	228,000	235,020	1.0308	0.663	0.650	0.669	0.644	0.663	361,122	0.6508	0.96%
2021-06-08	0	1.040	1.030	1.040	1.030	1.040	180,000	185,720	1.0318	0.657	0.650	0.657	0.650	0.657	285,096	0.6514	-0.95%
2021-06-07	0	1.050	1.040	1.050	1.050	1.070	198,000	209,900	1.0601	0.663	0.657	0.663	0.663	0.676	313,606	0.6693	0.96%
2021-06-04	0	1.040	1.040	1.060	1.040	1.070	116,000	122,300	1.0543	0.657	0.657	0.669	0.657	0.676	183,729	0.6657	-2.80%
2021-06-03	0	1.070	1.060	1.070	1.050	1.100	182,000	196,740	1.0810	0.676	0.669	0.676	0.663	0.695	288,264	0.6825	0.00%
2021-06-02	0	1.070	1.060	1.080	1.050	1.120	1,498,000	1,642,640	1.0966	0.676	0.669	0.682	0.663	0.707	2,372,635	0.6923	3.88%
2021-06-01	0	1.030	1.010	1.030	0.970	1.040	830,000	832,940	1.0035	0.650	0.638	0.650	0.612	0.657	1,314,611	0.6336	7.29%
2021-05-31	0	0.960	0.950	0.960	0.960	0.970	96,000	93,000	0.9688	0.606	0.600	0.606	0.606	0.612	152,051	0.6116	1.05%
2021-05-28	0	0.950	0.940	0.950	0.950	1.000	344,000	330,840	0.9617	0.600	0.593	0.600	0.600	0.631	544,851	0.6072	2.15%
2021-05-27	0	0.930	0.930	0.950	0.930	0.960	186,000	176,900	0.9511	0.587	0.587	0.600	0.587	0.606	294,600	0.6005	-2.11%
2021-05-26	0	0.950	0.940	0.950	0.940	0.960	80,000	75,940	0.9493	0.600	0.593	0.600	0.593	0.606	126,709	0.5993	0.00%
2021-05-25	0	0.950	0.940	0.950	0.940	0.950	38,000	35,740	0.9405	0.600	0.593	0.600	0.593	0.600	60,187	0.5938	2.15%
2021-05-24	0	0.930	0.930	0.940	0.930	0.930	70,000	65,100	0.9300	0.587	0.587	0.593	0.587	0.587	110,871	0.5872	0.00%
2021-05-21	0	0.930	0.920	0.930	0.920	0.930	272,000	252,760	0.9293	0.587	0.581	0.587	0.581	0.587	430,812	0.5867	0.00%
2021-05-20	0	0.930	0.930	0.940	0.930	0.960	80,000	75,080	0.9385	0.587	0.587	0.593	0.587	0.606	126,709	0.5925	-1.06%
2021-05-18	0	0.940	0.930	0.950	0.940	0.960	68,000	64,200	0.9441	0.593	0.587	0.600	0.593	0.606	107,703	0.5961	-2.08%
2021-05-17	0	0.960	0.930	0.960	0.960	0.960	6,000	5,680	0.9467	0.606	0.587	0.606	0.606	0.606	9,503	0.5977	3.23%
2021-05-14	0	0.930	0.920	0.930	0.910	0.950	120,000	111,600	0.9300	0.587	0.581	0.587	0.575	0.600	190,064	0.5872	-1.06%
2021-05-13	0	0.940	0.930	0.940	0.930	0.940	188,000	175,940	0.9359	0.593	0.587	0.593	0.587	0.593	297,767	0.5909	1.08%
2021-05-12	0	0.930	0.930	0.940	0.930	0.940	34,000	31,760	0.9341	0.587	0.587	0.593	0.587	0.593	53,852	0.5898	0.00%
2021-05-11	0	0.930	0.930	0.940	0.930	0.960	180,000	170,800	0.9489	0.587	0.587	0.593	0.587	0.606	285,096	0.5991	1.09%
2021-05-10	0	0.920	0.920	0.930	0.920	0.950	274,000	255,120	0.9311	0.581	0.581	0.587	0.581	0.600	433,980	0.5879	-1.08%
2021-05-07	0	0.930	0.910	0.930	0.920	0.960	100,000	93,000	0.9300	0.587	0.575	0.587	0.581	0.606	158,387	0.5872	-2.11%
2021-05-06	0	0.950	0.920	0.950	0.950	0.960	16,000	15,260	0.9538	0.600	0.581	0.600	0.600	0.606	25,342	0.6022	1.06%
2021-05-05	0	0.940	0.910	0.940	0.910	0.940	14,000	12,800	0.9143	0.593	0.575	0.593	0.575	0.593	22,174	0.5772	2.17%
2021-05-04	0	0.920	0.910	0.940	0.910	0.950	146,000	134,720	0.9227	0.581	0.575	0.593	0.575	0.600	231,245	0.5826	0.00%
2021-05-03	0	0.920	0.910	0.920	0.900	0.920	8,000	7,300	0.9125	0.581	0.575	0.581	0.568	0.581	12,671	0.5761	0.00%
2021-04-30	0	0.920	0.910	0.920	0.900	0.930	286,000	260,820	0.9120	0.581	0.575	0.581	0.568	0.587	452,986	0.5758	1.10%
2021-04-29	0	0.910	0.910	0.920	0.890	0.910	692,000	623,380	0.9008	0.575	0.575	0.581	0.562	0.575	1,096,037	0.5688	0.00%
2021-04-28	0	0.910	0.900	0.910	0.890	0.910	236,000	212,740	0.9014	0.575	0.568	0.575	0.562	0.575	373,793	0.5691	0.00%
2021-04-27	0	0.910	0.900	0.910	0.890	0.910	136,000	122,060	0.8975	0.575	0.568	0.575	0.562	0.575	215,406	0.5667	0.00%
2021-04-26	0	0.910	0.900	0.910	0.900	0.920	64,000	58,220	0.9097	0.575	0.568	0.575	0.568	0.581	101,368	0.5743	0.00%
2021-04-23	0	0.910	0.900	0.920	0.910	0.920	128,000	117,580	0.9186	0.575	0.568	0.581	0.575	0.581	202,735	0.5800	1.11%
2021-04-22	0	0.900	0.900	0.910	0.900	0.940	370,000	338,040	0.9136	0.568	0.568	0.575	0.568	0.593	586,031	0.5768	-3.23%
2021-04-21	0	0.930	0.920	0.930	0.910	0.930	156,000	143,640	0.9208	0.587	0.581	0.587	0.575	0.587	247,084	0.5813	0.00%
2021-04-20	0	0.930	0.920	0.930	0.920	0.930	28,000	25,800	0.9214	0.587	0.581	0.587	0.581	0.587	44,348	0.5818	0.00%
2021-04-19	0	0.930	0.930	0.940	0.920	0.950	380,000	353,860	0.9312	0.587	0.587	0.593	0.581	0.600	601,870	0.5879	1.09%
2021-04-16	0	0.920	0.910	0.920	0.920	0.930	36,000	33,180	0.9217	0.581	0.575	0.581	0.581	0.587	57,019	0.5819	-1.08%
2021-04-15	0	0.930	0.920	0.930	0.920	0.930	290,000	267,880	0.9237	0.587	0.581	0.587	0.581	0.587	459,322	0.5832	0.00%
2021-04-14	0	0.930	0.920	0.930	0.910	0.970	414,000	383,760	0.9270	0.587	0.581	0.587	0.575	0.612	655,722	0.5852	2.20%
2021-04-13	0	0.910	0.890	0.910	0.890	0.910	190,000	170,420	0.8969	0.575	0.562	0.575	0.562	0.575	300,935	0.5663	0.00%
2021-04-12	0	0.910	0.910	0.920	0.910	0.920	234,000	213,660	0.9131	0.575	0.575	0.581	0.575	0.581	370,625	0.5765	-1.09%
2021-04-09	0	0.920	0.910	0.920	0.910	0.940	194,000	178,860	0.9220	0.581	0.575	0.581	0.575	0.593	307,271	0.5821	0.00%
2021-04-08	0	0.920	0.900	0.920	0.910	0.920	220,000	202,060	0.9185	0.581	0.568	0.581	0.575	0.581	348,451	0.5799	2.22%
2021-04-07	0	0.900	0.900	0.920	0.900	0.920	78,000	70,400	0.9026	0.568	0.568	0.581	0.568	0.581	123,542	0.5698	0.00%
2021-04-01	0	0.900	0.900	0.920	0.900	0.900	2,000	1,800	0.9000	0.568	0.568	0.581	0.568	0.568	3,168	0.5682	0.00%
2021-03-31	0	0.900	0.900	0.910	-	-	0	0	-	0.568	0.568	0.575	-	-	0	-	0.00%
2021-03-30	0	0.900	0.900	0.910	0.900	0.910	212,000	191,260	0.9022	0.568	0.568	0.575	0.568	0.575	335,780	0.5696	-1.10%
2021-03-29	0	0.910	0.900	0.910	0.900	0.910	66,000	60,060	0.9100	0.575	0.568	0.575	0.568	0.575	104,535	0.5745	0.00%
2021-03-26	0	0.910	0.910	0.920	0.900	0.920	100,000	90,880	0.9088	0.575	0.575	0.581	0.568	0.581	158,387	0.5738	2.25%
2021-03-25	0	0.890	0.890	0.900	0.890	0.910	186,000	167,340	0.8997	0.562	0.562	0.568	0.562	0.575	294,600	0.5680	1.14%
2021-03-24	0	0.880	0.880	0.890	0.870	0.910	240,000	212,680	0.8862	0.556	0.556	0.562	0.549	0.575	380,128	0.5595	-2.22%
2021-03-23	0	0.900	0.890	0.910	0.890	0.920	168,000	151,560	0.9021	0.568	0.562	0.575	0.562	0.581	266,090	0.5696	-2.17%
2021-03-22	0	0.920	0.910	0.920	0.890	0.930	26,000	24,020	0.9238	0.581	0.575	0.581	0.562	0.587	41,181	0.5833	3.37%
2021-03-19	0	0.890	0.880	0.920	0.890	0.890	30,000	26,700	0.8900	0.562	0.556	0.581	0.562	0.562	47,516	0.5619	-2.20%
2021-03-18	0	0.910	0.900	0.910	0.910	0.940	334,000	304,900	0.9129	0.575	0.568	0.575	0.575	0.593	529,012	0.5764	-1.09%
2021-03-17	0	0.920	0.910	0.920	0.910	0.940	156,000	143,080	0.9172	0.581	0.575	0.581	0.575	0.593	247,084	0.5791	2.22%
2021-03-16	0	0.900	0.890	0.910	0.900	0.920	104,000	93,860	0.9025	0.568	0.562	0.575	0.568	0.581	164,722	0.5698	-1.10%
2021-03-15	0	0.910	0.900	0.910	0.900	0.920	202,000	182,780	0.9049	0.575	0.568	0.575	0.568	0.581	319,941	0.5713	1.11%
2021-03-12	0	0.900	0.890	0.900	0.890	0.910	352,000	315,960	0.8976	0.568	0.562	0.568	0.562	0.575	557,522	0.5667	0.00%
2021-03-11	0	0.900	0.890	0.900	0.890	0.930	536,000	484,900	0.9047	0.568	0.562	0.568	0.562	0.587	848,954	0.5712	0.00%
2021-03-10	0	0.900	0.890	0.900	0.890	0.900	226,000	201,440	0.8913	0.568	0.562	0.568	0.562	0.568	357,954	0.5628	2.27%
2021-03-09	0	0.880	0.880	0.890	0.880	0.900	126,000	112,240	0.8908	0.556	0.556	0.562	0.556	0.568	199,567	0.5624	0.00%
2021-03-08	0	0.880	0.880	0.890	0.880	0.900	152,000	134,240	0.8832	0.556	0.556	0.562	0.556	0.568	240,748	0.5576	-1.12%
2021-03-05	0	0.890	0.880	0.900	0.890	0.890	224,000	199,360	0.8900	0.562	0.556	0.568	0.562	0.562	354,787	0.5619	-1.11%
2021-03-04	0	0.900	0.890	0.900	0.900	0.900	222,000	199,800	0.9000	0.568	0.562	0.568	0.568	0.568	351,619	0.5682	0.00%
2021-03-03	0	0.900	0.900	0.910	0.900	0.910	152,000	137,620	0.9054	0.568	0.568	0.575	0.568	0.575	240,748	0.5716	0.00%
2021-03-02	0	0.900	0.900	0.910	0.890	0.920	506,000	457,880	0.9049	0.568	0.568	0.575	0.562	0.581	801,438	0.5713	-1.10%
2021-03-01	0	0.910	0.900	0.930	0.900	0.910	210,000	190,520	0.9072	0.575	0.568	0.587	0.568	0.575	332,612	0.5728	1.11%
2021-02-26	0	0.900	0.900	0.910	0.900	0.910	182,000	164,200	0.9022	0.568	0.568	0.575	0.568	0.575	288,264	0.5696	-1.10%
2021-02-25	0	0.910	0.900	0.920	0.880	0.910	304,000	273,300	0.8990	0.575	0.568	0.581	0.556	0.575	481,496	0.5676	2.25%
2021-02-24	0	0.890	0.880	0.910	0.880	0.920	400,000	354,840	0.8871	0.562	0.556	0.575	0.556	0.581	633,547	0.5601	-1.11%
2021-02-23	0	0.900	0.900	0.910	0.880	0.920	284,000	254,240	0.8952	0.568	0.568	0.575	0.556	0.581	449,819	0.5652	0.00%
2021-02-22	0	0.900	0.890	0.900	0.890	0.940	348,000	312,600	0.8983	0.568	0.562	0.568	0.562	0.593	551,186	0.5671	-3.23%
2021-02-19	0	0.930	0.920	0.930	0.910	0.940	138,000	127,380	0.9230	0.587	0.581	0.587	0.575	0.593	218,574	0.5828	1.09%
2021-02-18	0	0.920	0.910	0.920	0.900	0.930	310,000	282,900	0.9126	0.581	0.575	0.581	0.568	0.587	490,999	0.5762	-1.08%
2021-02-17	0	0.930	0.920	0.930	0.910	0.950	784,000	725,720	0.9257	0.587	0.581	0.587	0.575	0.600	1,241,753	0.5844	-2.11%
2021-02-16	0	0.950	0.950	0.970	0.920	1.000	1,526,000	1,444,420	0.9465	0.600	0.600	0.612	0.581	0.631	2,416,984	0.5976	2.15%
2021-02-11	0	0.930	0.920	0.940	0.900	0.940	156,000	143,860	0.9222	0.587	0.581	0.593	0.568	0.593	247,084	0.5822	-2.11%
2021-02-10	0	0.950	0.930	0.950	0.930	1.030	1,050,000	1,000,160	0.9525	0.600	0.587	0.600	0.587	0.650	1,663,062	0.6014	1.06%
2021-02-09	0	0.940	0.930	0.940	0.880	0.970	2,282,000	2,124,160	0.9308	0.593	0.587	0.593	0.556	0.612	3,614,388	0.5877	6.82%
2021-02-08	0	0.880	0.870	0.880	0.830	0.880	554,000	478,600	0.8639	0.556	0.549	0.556	0.524	0.556	877,463	0.5454	7.32%
2021-02-05	0	0.820	0.810	0.820	0.820	0.860	298,000	246,160	0.8260	0.518	0.511	0.518	0.518	0.543	471,993	0.5215	1.23%
2021-02-04	0	0.810	0.800	0.820	0.760	0.850	940,000	756,860	0.8052	0.511	0.505	0.518	0.480	0.537	1,488,837	0.5084	5.19%
2021-02-03	0	0.770	0.760	0.790	0.750	0.800	380,000	289,900	0.7629	0.486	0.480	0.499	0.474	0.505	601,870	0.4817	1.32%
2021-02-02	0	0.760	0.760	0.790	0.750	0.800	116,000	87,900	0.7578	0.480	0.480	0.499	0.474	0.505	183,729	0.4784	-1.30%
2021-02-01	0	0.770	0.760	0.780	0.750	0.780	210,000	159,600	0.7600	0.486	0.480	0.492	0.474	0.492	332,612	0.4798	2.67%
2021-01-29	0	0.750	0.740	0.770	0.750	0.760	62,000	46,600	0.7516	0.474	0.467	0.486	0.474	0.480	98,200	0.4745	0.00%
2021-01-28	0	0.750	0.740	0.750	0.740	0.780	154,000	116,340	0.7555	0.474	0.467	0.474	0.467	0.492	243,916	0.4770	-3.85%
2021-01-27	0	0.780	0.770	0.780	0.770	0.800	162,000	126,900	0.7833	0.492	0.486	0.492	0.486	0.505	256,587	0.4946	-2.50%
2021-01-26	0	0.800	0.790	0.800	0.780	0.800	106,000	84,760	0.7996	0.505	0.499	0.505	0.492	0.505	167,890	0.5049	0.00%
2021-01-25	0	0.800	0.800	0.810	0.800	0.800	100,000	80,000	0.8000	0.505	0.505	0.511	0.505	0.505	158,387	0.5051	0.00%
2021-01-22	0	0.800	0.790	0.800	0.800	0.810	58,000	46,680	0.8048	0.505	0.499	0.505	0.505	0.511	91,864	0.5081	-1.23%
2021-01-21	0	0.810	0.800	0.820	0.780	0.820	334,000	266,500	0.7979	0.511	0.505	0.518	0.492	0.518	529,012	0.5038	3.85%
2021-01-20	0	0.780	0.780	0.790	0.780	0.790	22,000	17,220	0.7827	0.492	0.492	0.499	0.492	0.499	34,845	0.4942	-1.27%
2021-01-19	0	0.790	0.780	0.790	0.770	0.790	260,000	202,860	0.7802	0.499	0.492	0.499	0.486	0.499	411,806	0.4926	2.60%
2021-01-18	0	0.770	0.770	0.790	0.760	0.790	114,000	87,920	0.7712	0.486	0.486	0.499	0.480	0.499	180,561	0.4869	1.32%
2021-01-15	0	0.760	0.760	0.770	0.740	0.770	630,000	471,160	0.7479	0.480	0.480	0.486	0.467	0.486	997,837	0.4722	0.00%
2021-01-14	0	0.760	0.760	0.770	0.750	0.780	518,000	393,400	0.7595	0.480	0.480	0.486	0.474	0.492	820,444	0.4795	0.00%
2021-01-13	0	0.760	0.750	0.770	0.740	0.760	306,000	229,960	0.7515	0.480	0.474	0.486	0.467	0.480	484,664	0.4745	4.11%
2021-01-12	0	0.730	0.730	0.740	0.720	0.740	552,000	404,460	0.7327	0.461	0.461	0.467	0.455	0.467	874,296	0.4626	0.00%
2021-01-11	0	0.730	0.730	0.740	0.720	0.750	448,000	328,920	0.7342	0.461	0.461	0.467	0.455	0.474	709,573	0.4635	0.00%
2021-01-08	0	0.730	0.720	0.730	0.730	0.770	984,000	730,960	0.7428	0.461	0.455	0.461	0.461	0.486	1,558,527	0.4690	-5.19%
2021-01-07	0	0.770	0.770	0.790	0.770	0.790	152,000	117,860	0.7754	0.486	0.486	0.499	0.486	0.499	240,748	0.4896	-1.28%
2021-01-06	0	0.780	0.780	0.790	0.780	0.780	12,000	9,360	0.7800	0.492	0.492	0.499	0.492	0.492	19,006	0.4925	0.00%
2021-01-05	0	0.780	0.780	0.790	0.760	0.780	214,000	165,500	0.7734	0.492	0.492	0.499	0.480	0.492	338,948	0.4883	1.30%
2021-01-04	0	0.770	0.770	0.780	0.770	0.780	96,000	74,120	0.7721	0.486	0.486	0.492	0.486	0.492	152,051	0.4875	-1.28%
2020-12-31	0	0.780	0.780	0.800	0.770	0.790	246,000	191,780	0.7796	0.492	0.492	0.505	0.486	0.499	389,632	0.4922	1.30%
2020-12-30	0	0.770	0.770	0.780	0.770	0.780	292,000	225,440	0.7721	0.486	0.486	0.492	0.486	0.492	462,490	0.4874	-1.28%
2020-12-29	0	0.780	0.780	0.790	0.780	0.790	240,000	187,260	0.7803	0.492	0.492	0.499	0.492	0.499	380,128	0.4926	0.00%
2020-12-28	0	0.780	0.780	0.790	0.770	0.780	120,000	93,500	0.7792	0.492	0.492	0.499	0.486	0.492	190,064	0.4919	1.30%
2020-12-24	0	0.770	0.760	0.770	0.770	0.780	354,000	274,580	0.7756	0.486	0.480	0.486	0.486	0.492	560,690	0.4897	-1.28%
2020-12-23	0	0.780	0.780	0.800	0.780	0.780	110,000	85,800	0.7800	0.492	0.492	0.505	0.492	0.492	174,226	0.4925	0.00%
2020-12-22	0	0.780	0.780	0.790	0.780	0.800	150,000	117,980	0.7865	0.492	0.492	0.499	0.492	0.505	237,580	0.4966	-1.27%
2020-12-21	0	0.790	0.780	0.800	0.780	0.810	484,000	383,180	0.7917	0.499	0.492	0.505	0.492	0.511	766,592	0.4998	-1.25%
2020-12-18	0	0.800	0.800	0.820	0.790	0.820	450,000	362,860	0.8064	0.505	0.505	0.518	0.499	0.518	712,741	0.5091	-2.44%
2020-12-17	0	0.820	0.810	0.840	0.810	0.820	60,000	48,800	0.8133	0.518	0.511	0.530	0.511	0.518	95,032	0.5135	1.23%
2020-12-16	0	0.810	0.810	0.840	0.810	0.840	106,000	86,940	0.8202	0.511	0.511	0.530	0.511	0.530	167,890	0.5178	-2.41%
2020-12-15	0	0.830	0.820	0.830	0.810	0.850	164,000	136,000	0.8293	0.524	0.518	0.524	0.511	0.537	259,754	0.5236	1.22%
2020-12-14	0	0.820	0.810	0.820	0.820	0.820	28,000	22,960	0.8200	0.518	0.511	0.518	0.518	0.518	44,348	0.5177	-1.20%
2020-12-11	0	0.830	0.830	0.850	0.830	0.830	72,000	59,760	0.8300	0.524	0.524	0.537	0.524	0.524	114,039	0.5240	-2.35%
2020-12-10	0	0.850	0.850	0.870	0.850	0.870	432,000	373,480	0.8645	0.537	0.537	0.549	0.537	0.549	684,231	0.5458	-1.16%
2020-12-09	0	0.910	0.900	0.910	0.890	0.930	1,016,000	916,080	0.9017	0.543	0.537	0.543	0.531	0.555	1,702,769	0.5380	3.41%
2020-12-08	0	0.880	0.880	0.890	0.860	0.890	358,000	316,660	0.8845	0.525	0.525	0.531	0.513	0.531	599,992	0.5278	-1.12%
2020-12-07	0	0.890	0.880	0.890	0.870	0.890	218,000	193,100	0.8858	0.531	0.525	0.531	0.519	0.531	365,358	0.5285	0.00%
2020-12-04	0	0.890	0.880	0.890	0.880	0.900	360,000	319,360	0.8871	0.531	0.525	0.531	0.525	0.537	603,343	0.5293	-2.20%
2020-12-03	0	0.910	0.900	0.910	0.870	0.910	288,000	258,860	0.8988	0.543	0.537	0.543	0.519	0.543	482,675	0.5363	4.60%
2020-12-02	0	0.870	0.870	0.880	0.850	0.910	770,000	679,680	0.8827	0.519	0.519	0.525	0.507	0.543	1,290,485	0.5267	-5.43%
2020-12-01	0	0.920	0.910	0.920	0.910	0.930	148,000	136,160	0.9200	0.549	0.543	0.549	0.543	0.555	248,041	0.5489	-1.08%
2020-11-30	0	0.930	0.920	0.930	0.910	0.940	276,000	254,440	0.9219	0.555	0.549	0.555	0.543	0.561	462,563	0.5501	0.00%
2020-11-27	0	0.930	0.930	0.950	0.930	0.950	218,000	204,080	0.9361	0.555	0.555	0.567	0.555	0.567	365,358	0.5586	0.00%
2020-11-26	0	0.930	0.920	0.930	0.920	0.950	174,000	161,980	0.9309	0.555	0.549	0.555	0.549	0.567	291,616	0.5555	1.09%
2020-11-25	0	0.920	0.910	0.930	0.920	0.980	560,000	525,860	0.9390	0.549	0.543	0.555	0.549	0.585	938,534	0.5603	-4.17%
2020-11-24	0	0.960	0.940	0.960	0.920	0.990	1,734,000	1,645,120	0.9487	0.573	0.561	0.573	0.549	0.591	2,906,104	0.5661	6.67%
2020-11-23	0	0.900	0.890	0.910	0.870	0.910	1,626,000	1,451,140	0.8925	0.537	0.531	0.543	0.519	0.543	2,725,101	0.5325	3.45%
2020-11-20	0	0.870	0.870	0.880	0.850	0.870	336,000	291,260	0.8668	0.519	0.519	0.525	0.507	0.519	563,121	0.5172	1.16%
2020-11-19	0	0.860	0.850	0.870	0.850	0.870	234,000	200,240	0.8557	0.513	0.507	0.519	0.507	0.519	392,173	0.5106	-2.27%
2020-11-18	0	0.880	0.850	0.880	0.860	0.910	574,000	508,360	0.8856	0.525	0.507	0.525	0.513	0.543	961,998	0.5284	4.76%
2020-11-17	0	0.840	0.830	0.850	0.840	0.880	252,000	216,180	0.8579	0.501	0.495	0.507	0.501	0.525	422,340	0.5119	-1.18%
2020-11-16	0	0.850	0.840	0.850	0.850	0.890	352,000	304,560	0.8652	0.507	0.501	0.507	0.507	0.531	589,936	0.5163	-4.49%
2020-11-13	0	0.890	0.870	0.890	0.860	0.930	964,000	851,960	0.8838	0.531	0.519	0.531	0.513	0.555	1,615,620	0.5273	-4.30%
2020-11-12	0	0.930	0.920	0.930	0.780	0.960	3,234,000	2,885,020	0.8921	0.555	0.549	0.555	0.465	0.573	5,420,036	0.5323	20.78%
2020-11-11	0	0.770	0.760	0.780	0.760	0.780	218,000	167,580	0.7687	0.459	0.453	0.465	0.453	0.465	365,358	0.4587	0.00%
2020-11-10	0	0.770	0.760	0.770	0.740	0.770	2,016,000	1,532,140	0.7600	0.459	0.453	0.459	0.442	0.459	3,378,724	0.4535	6.94%
2020-11-09	0	0.720	0.710	0.740	0.710	0.740	564,000	408,660	0.7246	0.430	0.424	0.442	0.424	0.442	945,238	0.4323	0.00%
2020-11-06	0	0.720	0.720	0.730	0.710	0.730	108,000	77,740	0.7198	0.430	0.430	0.436	0.424	0.436	181,003	0.4295	0.00%
2020-11-05	0	0.720	0.700	0.720	0.710	0.730	280,000	199,780	0.7135	0.430	0.418	0.430	0.424	0.436	469,267	0.4257	2.86%
2020-11-04	0	0.700	0.700	0.730	0.700	0.770	788,000	563,700	0.7154	0.418	0.418	0.436	0.418	0.459	1,320,652	0.4268	-2.78%
2020-11-03	0	0.720	0.720	0.730	0.720	0.750	146,000	105,740	0.7242	0.430	0.430	0.436	0.430	0.448	244,689	0.4321	0.00%
2020-11-02	0	0.720	0.730	0.740	0.720	0.730	170,000	123,120	0.7242	0.430	0.436	0.442	0.430	0.436	284,912	0.4321	-1.37%
2020-10-30	0	0.730	0.720	0.730	0.720	0.730	76,000	55,360	0.7284	0.436	0.430	0.436	0.430	0.436	127,373	0.4346	0.00%
2020-10-29	0	0.730	0.730	0.740	0.730	0.740	36,000	26,300	0.7306	0.436	0.436	0.442	0.436	0.442	60,334	0.4359	0.00%
2020-10-28	0	0.730	0.730	0.740	0.720	0.740	188,000	137,720	0.7326	0.436	0.436	0.442	0.430	0.442	315,079	0.4371	-3.95%
2020-10-27	0	0.760	0.740	0.760	0.740	0.760	150,000	112,600	0.7507	0.453	0.442	0.453	0.442	0.453	251,393	0.4479	1.33%
2020-10-23	0	0.750	0.730	0.750	0.730	0.750	50,000	36,660	0.7332	0.448	0.436	0.448	0.436	0.448	83,798	0.4375	0.00%
2020-10-22	0	0.750	0.730	0.770	0.730	0.750	34,000	24,860	0.7312	0.448	0.436	0.459	0.436	0.448	56,982	0.4363	2.74%
2020-10-21	0	0.730	0.730	0.750	0.730	0.750	40,000	29,380	0.7345	0.436	0.436	0.448	0.436	0.448	67,038	0.4383	-3.95%
2020-10-20	0	0.760	0.740	0.760	0.750	0.760	130,000	97,800	0.7523	0.453	0.442	0.453	0.448	0.453	217,874	0.4489	1.33%
2020-10-19	0	0.750	0.740	0.760	0.750	0.760	340,000	255,260	0.7508	0.448	0.442	0.453	0.448	0.453	569,824	0.4480	0.00%
2020-10-16	0	0.750	0.750	0.760	0.750	0.770	192,000	145,500	0.7578	0.448	0.448	0.453	0.448	0.459	321,783	0.4522	1.35%
2020-10-15	0	0.740	0.740	0.750	0.730	0.760	224,000	168,040	0.7502	0.442	0.442	0.448	0.436	0.453	375,414	0.4476	-1.33%
2020-10-14	0	0.750	0.730	0.760	0.730	0.750	262,000	193,260	0.7376	0.448	0.436	0.453	0.436	0.448	439,100	0.4401	4.17%
2020-10-12	0	0.720	0.720	0.740	0.710	0.740	1,216,000	873,500	0.7183	0.430	0.430	0.442	0.424	0.442	2,037,960	0.4286	-2.70%
2020-10-09	0	0.740	0.740	0.760	0.740	0.760	456,000	340,280	0.7462	0.442	0.442	0.453	0.442	0.453	764,235	0.4453	-3.90%
2020-10-08	0	0.770	0.760	0.770	0.760	0.770	74,000	56,760	0.7670	0.459	0.453	0.459	0.453	0.459	124,021	0.4577	1.32%
2020-10-07	0	0.760	0.760	0.770	0.750	0.760	692,000	524,020	0.7573	0.453	0.453	0.459	0.448	0.453	1,159,760	0.4518	0.00%
2020-10-06	0	0.760	0.750	0.760	0.730	0.770	474,000	354,780	0.7485	0.453	0.448	0.453	0.436	0.459	794,402	0.4466	4.11%
2020-10-05	0	0.730	0.720	0.740	0.730	0.730	122,000	89,060	0.7300	0.436	0.430	0.442	0.436	0.436	204,466	0.4356	1.39%
2020-09-30	0	0.720	0.720	0.730	0.720	0.720	6,000	4,320	0.7200	0.430	0.430	0.436	0.430	0.430	10,056	0.4296	1.41%
2020-09-29	0	0.710	0.710	0.740	0.710	0.710	40,000	28,400	0.7100	0.424	0.424	0.442	0.424	0.424	67,038	0.4236	0.00%
2020-09-28	0	0.710	0.710	0.730	0.710	0.730	76,000	54,660	0.7192	0.424	0.424	0.436	0.424	0.436	127,373	0.4291	-4.05%
2020-09-25	0	0.740	0.730	0.740	0.700	0.750	288,000	211,000	0.7326	0.442	0.436	0.442	0.418	0.448	482,675	0.4371	4.23%
2020-09-24	0	0.710	0.700	0.720	0.700	0.710	190,000	133,400	0.7021	0.424	0.418	0.430	0.418	0.424	318,431	0.4189	0.00%
2020-09-23	0	0.710	0.700	0.720	0.710	0.740	250,000	180,880	0.7235	0.424	0.418	0.430	0.424	0.442	418,989	0.4317	-1.39%
2020-09-22	0	0.720	0.720	0.730	0.670	0.730	924,000	661,260	0.7156	0.430	0.430	0.436	0.400	0.436	1,548,582	0.4270	5.88%
2020-09-21	0	0.680	0.670	0.680	0.650	0.770	4,974,000	3,449,240	0.6935	0.406	0.400	0.406	0.388	0.459	8,336,196	0.4138	-8.11%
2020-09-18	0	0.740	0.740	0.760	0.740	0.820	8,456,000	6,443,640	0.7620	0.442	0.442	0.453	0.442	0.489	14,171,868	0.4547	-2.63%
2020-09-17	0	0.760	0.760	0.770	0.750	1.000	5,172,000	4,269,100	0.8254	0.453	0.453	0.459	0.448	0.597	8,668,035	0.4925	-20.00%
2020-09-16	0	0.950	0.940	0.950	0.900	0.990	592,000	548,140	0.9259	0.567	0.561	0.567	0.537	0.591	992,165	0.5525	-2.06%
2020-09-15	0	0.970	0.960	0.980	0.940	1.060	466,000	448,260	0.9619	0.579	0.573	0.585	0.561	0.632	780,995	0.5740	-3.96%
2020-09-14	0	1.010	1.000	1.010	0.970	1.070	228,000	227,660	0.9985	0.603	0.597	0.603	0.579	0.638	382,118	0.5958	-0.98%
2020-09-11	0	1.020	1.000	1.020	0.980	1.080	234,000	235,860	1.0079	0.609	0.597	0.609	0.585	0.644	392,173	0.6014	0.00%
2020-09-10	0	1.020	1.010	1.050	1.010	1.070	138,000	140,360	1.0171	0.609	0.603	0.627	0.603	0.638	231,282	0.6069	0.99%
2020-09-09	0	1.010	1.000	1.030	1.010	1.100	98,000	99,900	1.0194	0.603	0.597	0.615	0.603	0.656	164,244	0.6082	-1.94%
2020-09-08	0	1.030	1.020	1.040	1.030	1.090	44,000	45,880	1.0427	0.615	0.609	0.621	0.615	0.650	73,742	0.6222	-0.96%
2020-09-07	0	1.040	1.040	1.080	1.030	1.140	144,000	151,260	1.0504	0.621	0.621	0.644	0.615	0.680	241,337	0.6268	0.00%
2020-09-04	0	1.040	1.030	1.040	1.000	1.070	538,000	547,640	1.0179	0.621	0.615	0.621	0.597	0.638	901,663	0.6074	-2.80%
2020-09-03	0	1.070	1.070	1.100	1.050	1.140	68,000	71,760	1.0553	0.638	0.638	0.656	0.627	0.680	113,965	0.6297	0.00%
2020-09-02	0	1.070	1.060	1.080	1.050	1.150	120,000	126,420	1.0535	0.638	0.632	0.644	0.627	0.686	201,114	0.6286	0.00%
2020-09-01	0	1.070	1.060	1.070	1.060	1.080	300,000	319,900	1.0663	0.638	0.632	0.638	0.632	0.644	502,786	0.6363	-0.93%
2020-08-31	0	1.080	1.050	1.080	1.050	1.160	1,362,000	1,490,520	1.0944	0.644	0.627	0.644	0.627	0.692	2,282,650	0.6530	-7.69%
2020-08-28	0	1.170	1.160	1.200	1.160	1.280	384,000	461,580	1.2020	0.698	0.692	0.716	0.692	0.764	643,566	0.7172	-9.30%
2020-08-27	0	1.290	1.280	1.290	-	-	0	0	-	0.770	0.764	0.770	-	-	0	-	-0.77%
2020-08-26	0	1.380	1.380	1.400	1.380	1.420	214,000	297,640	1.3908	0.776	0.776	0.787	0.776	0.798	380,725	0.7818	-1.43%
2020-08-25	0	1.400	1.390	1.420	1.400	1.400	152,000	212,800	1.4000	0.787	0.781	0.798	0.787	0.787	270,422	0.7869	0.00%
2020-08-24	0	1.400	1.390	1.400	1.390	1.430	356,000	498,440	1.4001	0.787	0.781	0.787	0.781	0.804	633,356	0.7870	-0.71%
2020-08-21	0	1.410	1.410	1.430	1.390	1.430	198,000	278,240	1.4053	0.793	0.793	0.804	0.781	0.804	352,260	0.7899	-1.40%
2020-08-20	0	1.430	1.390	1.460	1.410	1.480	92,000	133,240	1.4483	0.804	0.781	0.821	0.793	0.832	163,676	0.8140	0.70%
2020-08-19	0	1.420	1.410	1.420	1.400	1.440	408,000	576,760	1.4136	0.798	0.793	0.798	0.787	0.809	725,869	0.7946	-0.70%
2020-08-18	0	1.430	1.430	1.460	1.420	1.500	362,000	525,740	1.4523	0.804	0.804	0.821	0.798	0.843	644,030	0.8163	0.70%
2020-08-17	0	1.420	1.410	1.420	1.400	1.420	82,000	115,540	1.4090	0.798	0.793	0.798	0.787	0.798	145,885	0.7920	0.71%
2020-08-14	0	1.410	1.410	1.440	1.410	1.450	106,000	150,860	1.4232	0.793	0.793	0.809	0.793	0.815	188,584	0.8000	-1.40%
2020-08-13	0	1.430	1.430	1.440	1.430	1.440	136,000	194,600	1.4309	0.804	0.804	0.809	0.804	0.809	241,956	0.8043	-0.69%
2020-08-12	0	1.440	1.440	1.490	1.430	1.430	44,000	63,060	1.4332	0.809	0.809	0.838	0.804	0.804	78,280	0.8056	-0.69%
2020-08-11	0	1.450	1.450	1.490	1.440	1.490	108,000	159,180	1.4739	0.815	0.815	0.838	0.809	0.838	192,142	0.8285	-2.68%
2020-08-10	0	1.490	1.460	1.490	1.460	1.500	66,000	96,520	1.4624	0.838	0.821	0.838	0.821	0.843	117,420	0.8220	2.05%
2020-08-07	0	1.460	1.450	1.540	1.440	1.500	770,000	1,122,800	1.4582	0.821	0.815	0.866	0.809	0.843	1,369,899	0.8196	-2.67%
2020-08-06	0	1.500	1.480	1.500	1.470	1.550	124,000	186,640	1.5052	0.843	0.832	0.843	0.826	0.871	220,607	0.8460	2.74%
2020-08-05	0	1.460	1.460	1.490	1.410	1.480	168,000	243,880	1.4517	0.821	0.821	0.838	0.793	0.832	298,887	0.8160	0.00%
2020-08-04	0	1.460	1.440	1.490	1.410	1.530	1,048,000	1,523,600	1.4538	0.821	0.809	0.838	0.793	0.860	1,864,486	0.8172	-5.81%
2020-08-03	0	1.550	1.530	1.550	1.530	1.640	708,000	1,094,520	1.5459	0.871	0.860	0.871	0.860	0.922	1,259,596	0.8689	-4.91%
2020-07-31	0	1.630	1.600	1.630	1.560	1.680	670,000	1,077,360	1.6080	0.916	0.899	0.916	0.877	0.944	1,191,990	0.9038	-1.21%
2020-07-30	0	1.650	1.650	1.660	1.500	1.680	3,604,000	5,767,160	1.6002	0.927	0.927	0.933	0.843	0.944	6,411,840	0.8995	12.24%
2020-07-29	0	1.470	1.450	1.470	1.440	1.480	156,000	227,180	1.4563	0.826	0.815	0.826	0.809	0.832	277,538	0.8186	0.68%
2020-07-28	0	1.460	1.470	1.480	1.460	1.480	368,000	538,900	1.4644	0.821	0.826	0.832	0.821	0.832	654,705	0.8231	0.00%
2020-07-27	0	1.460	1.440	1.460	1.410	1.480	434,000	627,660	1.4462	0.821	0.809	0.821	0.793	0.832	772,125	0.8129	4.29%
2020-07-24	0	1.400	1.400	1.420	1.400	1.440	518,000	731,060	1.4113	0.787	0.787	0.798	0.787	0.809	921,569	0.7933	-4.11%
2020-07-23	0	1.460	1.430	1.460	1.380	1.480	1,562,000	2,239,580	1.4338	0.821	0.804	0.821	0.776	0.832	2,778,938	0.8059	-2.01%
2020-07-22	0	1.490	1.490	1.530	1.480	1.580	1,080,000	1,666,940	1.5435	0.838	0.838	0.860	0.832	0.888	1,921,417	0.8676	0.68%
2020-07-21	0	1.480	1.460	1.480	1.460	1.650	3,810,000	6,040,140	1.5853	0.832	0.821	0.832	0.821	0.927	6,778,332	0.8911	-5.73%
2020-07-20	0	1.570	1.570	1.590	1.550	1.710	2,297,900	3,709,053	1.6141	0.882	0.882	0.894	0.871	0.961	4,088,170	0.9073	-6.55%
2020-07-17	0	1.680	1.650	1.670	1.360	1.700	8,714,000	13,813,560	1.5852	0.944	0.927	0.939	0.764	0.956	15,502,988	0.8910	20.00%
2020-07-16	0	1.400	1.400	1.430	1.330	1.430	3,212,000	4,473,140	1.3926	0.787	0.787	0.804	0.748	0.804	5,714,436	0.7828	0.00%
2020-07-15	0	1.400	1.370	1.400	1.180	1.400	3,092,000	4,056,200	1.3118	0.787	0.770	0.787	0.663	0.787	5,500,946	0.7374	12.00%
2020-07-14	0	1.320	1.310	1.320	1.260	1.400	3,354,000	4,448,900	1.3264	0.703	0.697	0.703	0.671	0.745	6,301,223	0.7060	-2.22%
2020-07-13	0	1.350	1.330	1.360	1.190	1.380	11,372,000	14,901,500	1.3104	0.719	0.708	0.724	0.633	0.735	21,364,790	0.6975	16.38%
2020-07-10	0	1.160	1.140	1.190	1.060	1.200	3,540,000	3,879,080	1.0958	0.617	0.607	0.633	0.564	0.639	6,650,665	0.5833	12.62%
2020-07-09	0	1.030	1.010	1.040	0.970	1.040	1,706,000	1,712,280	1.0037	0.548	0.538	0.554	0.516	0.554	3,205,094	0.5342	5.10%
2020-07-08	0	0.980	0.970	0.990	0.960	0.990	306,000	300,400	0.9817	0.522	0.516	0.527	0.511	0.527	574,888	0.5225	1.03%
2020-07-07	0	0.970	0.970	0.990	0.960	1.000	136,000	133,540	0.9819	0.516	0.516	0.527	0.511	0.532	255,506	0.5226	-2.02%
2020-07-06	0	0.990	0.970	0.990	0.960	1.000	1,038,000	1,014,380	0.9772	0.527	0.516	0.527	0.511	0.532	1,950,110	0.5202	1.02%
2020-07-03	0	0.980	0.960	0.980	0.950	1.000	1,362,000	1,319,400	0.9687	0.522	0.511	0.522	0.506	0.532	2,558,815	0.5156	-2.00%
2020-07-02	0	1.000	0.980	1.000	0.970	1.020	1,996,000	1,985,360	0.9947	0.532	0.522	0.532	0.516	0.543	3,749,923	0.5294	0.00%
2020-06-30	0	1.000	0.980	1.000	0.980	1.000	464,000	460,620	0.9927	0.532	0.522	0.532	0.522	0.532	871,726	0.5284	2.04%
2020-06-29	0	0.980	0.970	0.980	0.950	1.000	284,000	276,880	0.9749	0.522	0.516	0.522	0.506	0.532	533,556	0.5189	5.38%
2020-06-26	0	0.930	0.940	0.950	0.920	0.940	566,000	522,380	0.9229	0.495	0.500	0.506	0.490	0.500	1,063,355	0.4913	1.09%
2020-06-24	0	0.920	0.920	0.930	0.910	0.930	294,000	270,480	0.9200	0.490	0.490	0.495	0.484	0.495	552,343	0.4897	-2.13%
2020-06-23	0	0.940	0.930	0.940	0.940	0.950	28,000	26,440	0.9443	0.500	0.495	0.500	0.500	0.506	52,604	0.5026	-2.08%
2020-06-22	0	0.960	0.870	0.960	0.890	0.960	90,000	80,800	0.8978	0.511	0.463	0.511	0.474	0.511	169,085	0.4779	0.00%
2020-06-19	0	0.960	0.940	0.960	0.930	1.080	772,000	748,200	0.9692	0.511	0.500	0.511	0.495	0.575	1,450,371	0.5159	7.87%
2020-06-18	0	0.890	0.880	0.890	0.890	0.900	18,000	16,120	0.8956	0.474	0.468	0.474	0.474	0.479	33,817	0.4767	1.14%
2020-06-17	0	0.880	0.870	0.880	-	-	0	0	-	0.468	0.463	0.468	-	-	0	-	-2.22%
2020-06-16	0	0.900	0.860	0.900	0.840	0.900	26,000	22,260	0.8562	0.479	0.458	0.479	0.447	0.479	48,847	0.4557	4.65%
2020-06-15	0	0.860	0.840	0.860	0.850	0.870	150,000	128,200	0.8547	0.458	0.447	0.458	0.452	0.463	281,808	0.4549	-2.27%
2020-06-12	0	0.880	0.860	0.880	0.850	0.890	82,000	70,940	0.8651	0.468	0.458	0.468	0.452	0.474	154,055	0.4605	0.00%
2020-06-11	0	0.880	0.850	0.880	0.850	0.880	220,000	191,120	0.8687	0.468	0.452	0.468	0.452	0.468	413,318	0.4624	-1.12%
2020-06-10	0	0.890	0.870	0.890	0.890	0.890	42,000	37,380	0.8900	0.474	0.463	0.474	0.474	0.474	78,906	0.4737	0.00%
2020-06-09	0	0.890	0.880	0.890	0.880	0.910	80,000	71,080	0.8885	0.474	0.468	0.474	0.468	0.484	150,298	0.4729	0.00%
2020-06-08	0	0.890	0.890	0.900	0.880	0.930	790,000	707,380	0.8954	0.474	0.474	0.479	0.468	0.495	1,484,188	0.4766	0.00%
2020-06-05	0	0.890	0.890	0.910	0.890	0.940	424,000	385,100	0.9083	0.474	0.474	0.484	0.474	0.500	796,577	0.4834	-2.20%
2020-06-04	0	0.910	0.890	0.900	0.860	0.980	1,682,000	1,545,580	0.9189	0.484	0.474	0.479	0.458	0.522	3,160,005	0.4891	5.81%
2020-06-03	0	0.860	0.860	0.870	0.840	0.870	258,000	217,220	0.8419	0.458	0.458	0.463	0.447	0.463	484,709	0.4481	1.18%
2020-06-02	0	0.850	0.840	0.850	0.790	0.900	1,416,000	1,199,100	0.8468	0.452	0.447	0.452	0.420	0.479	2,660,266	0.4507	13.33%
2020-06-01	0	0.750	0.740	0.750	-	-	0	0	-	0.399	0.394	0.399	-	-	0	-	0.00%
2020-05-29	0	0.750	0.750	0.770	0.740	0.750	20,000	14,960	0.7480	0.399	0.399	0.410	0.394	0.399	37,574	0.3981	1.35%
2020-05-28	0	0.740	0.740	0.770	0.740	0.750	82,000	61,380	0.7485	0.394	0.394	0.410	0.394	0.399	154,055	0.3984	-5.13%
2020-05-27	0	0.780	0.740	0.790	0.750	0.780	30,000	23,200	0.7733	0.415	0.394	0.420	0.399	0.415	56,362	0.4116	4.00%
2020-05-26	0	0.750	0.750	0.770	-	-	0	0	-	0.399	0.399	0.410	-	-	0	-	0.00%
2020-05-25	0	0.750	0.740	0.770	0.730	0.770	64,000	47,280	0.7388	0.399	0.394	0.410	0.389	0.410	120,238	0.3932	-2.60%
2020-05-22	0	0.770	0.740	0.770	0.790	0.790	50,000	39,500	0.7900	0.410	0.394	0.410	0.420	0.420	93,936	0.4205	-2.53%
2020-05-21	0	0.790	0.760	0.790	0.750	0.800	12,000	9,340	0.7783	0.420	0.405	0.420	0.399	0.426	22,545	0.4143	0.00%
2020-05-20	0	0.790	0.760	0.790	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2020-05-19	0	0.790	0.760	0.800	0.760	0.800	64,000	48,800	0.7625	0.420	0.405	0.426	0.405	0.426	120,238	0.4059	3.95%
2020-05-18	0	0.760	0.760	0.790	0.760	0.790	58,000	44,700	0.7707	0.405	0.405	0.420	0.405	0.420	108,966	0.4102	-1.30%
2020-05-15	0	0.770	0.760	0.820	-	-	0	0	-	0.410	0.405	0.436	-	-	0	-	0.00%
2020-05-14	0	0.770	0.770	0.800	-	-	0	0	-	0.410	0.410	0.426	-	-	0	-	0.00%
2020-05-13	0	0.770	0.770	0.800	0.770	0.800	78,000	60,680	0.7779	0.410	0.410	0.426	0.410	0.426	146,540	0.4141	-1.28%
2020-05-12	0	0.780	0.760	0.780	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2020-05-11	0	0.780	0.740	0.790	0.780	0.790	32,000	25,120	0.7850	0.415	0.394	0.420	0.415	0.420	60,119	0.4178	2.63%
2020-05-08	0	0.760	0.760	0.780	0.760	0.760	20,000	15,200	0.7600	0.405	0.405	0.415	0.405	0.405	37,574	0.4045	-1.30%
2020-05-07	0	0.770	0.750	0.770	-	-	0	0	-	0.410	0.399	0.410	-	-	0	-	-1.28%
2020-05-06	0	0.780	0.770	0.780	0.770	0.780	102,000	78,860	0.7731	0.415	0.410	0.415	0.410	0.415	191,629	0.4115	2.63%
2020-05-05	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	0.405	0.405	0.415	0.405	0.405	93,936	0.4045	-2.56%
2020-05-04	0	0.780	0.760	0.780	0.760	0.780	34,000	25,900	0.7618	0.415	0.405	0.415	0.405	0.415	63,876	0.4055	0.00%
2020-04-29	0	0.780	0.750	0.800	-	-	0	0	-	0.415	0.399	0.426	-	-	0	-	0.00%
2020-04-28	0	0.780	0.760	0.780	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2020-04-27	0	0.780	0.750	0.780	0.760	0.790	44,000	33,560	0.7627	0.415	0.399	0.415	0.405	0.420	82,664	0.4060	2.63%
2020-04-24	0	0.760	0.750	0.770	0.750	0.760	108,000	81,900	0.7583	0.405	0.399	0.410	0.399	0.405	202,902	0.4036	1.33%
2020-04-23	0	0.750	0.740	0.750	0.750	0.760	162,000	121,900	0.7525	0.399	0.394	0.399	0.399	0.405	304,352	0.4005	1.35%
2020-04-22	0	0.740	0.730	0.780	-	-	0	0	-	0.394	0.389	0.415	-	-	0	-	0.00%
2020-04-21	0	0.740	0.740	0.770	0.740	0.750	82,000	61,480	0.7498	0.394	0.394	0.410	0.394	0.399	154,055	0.3991	-1.33%
2020-04-20	0	0.750	0.740	0.750	0.750	0.760	82,000	61,900	0.7549	0.399	0.394	0.399	0.399	0.405	154,055	0.4018	0.00%
2020-04-17	0	0.750	0.730	0.750	-	-	0	0	-	0.399	0.389	0.399	-	-	0	-	0.00%
2020-04-16	0	0.750	0.730	0.750	0.750	0.780	16,000	12,260	0.7663	0.399	0.389	0.399	0.399	0.415	30,060	0.4079	5.63%
2020-04-15	0	0.710	0.710	0.760	0.710	0.710	10,000	7,100	0.7100	0.378	0.378	0.405	0.378	0.378	18,787	0.3779	-1.39%
2020-04-14	0	0.720	0.710	0.770	0.710	0.710	20,000	14,200	0.7100	0.383	0.378	0.410	0.378	0.378	37,574	0.3779	-1.37%
2020-04-09	0	0.730	0.720	0.760	0.720	0.720	56,000	40,320	0.7200	0.389	0.383	0.405	0.383	0.383	105,208	0.3832	-1.35%
2020-04-08	0	0.740	0.730	0.760	0.730	0.740	102,000	75,280	0.7380	0.394	0.389	0.405	0.389	0.394	191,629	0.3928	0.00%
2020-04-07	0	0.740	0.720	0.740	0.720	0.740	14,000	10,120	0.7229	0.394	0.383	0.394	0.383	0.394	26,302	0.3848	2.78%
2020-04-06	0	0.720	0.720	0.740	0.720	0.720	26,000	18,720	0.7200	0.383	0.383	0.394	0.383	0.383	48,847	0.3832	0.00%
2020-04-03	0	0.720	0.720	0.750	0.700	0.720	96,000	68,260	0.7110	0.383	0.383	0.399	0.373	0.383	180,357	0.3785	0.00%
2020-04-02	0	0.720	0.700	0.750	-	-	0	0	-	0.383	0.373	0.399	-	-	0	-	0.00%
2020-04-01	0	0.720	0.710	0.720	0.710	0.720	62,000	44,540	0.7184	0.383	0.378	0.383	0.378	0.383	116,481	0.3824	2.86%
2020-03-31	0	0.700	0.700	0.710	0.700	0.700	16,000	11,200	0.7000	0.373	0.373	0.378	0.373	0.373	30,060	0.3726	1.45%
2020-03-30	0	0.690	0.690	0.700	0.680	0.680	32,000	21,760	0.6800	0.367	0.367	0.373	0.362	0.362	60,119	0.3619	-1.43%
2020-03-27	0	0.700	0.690	0.700	0.680	0.700	54,000	37,220	0.6893	0.373	0.367	0.373	0.362	0.373	101,451	0.3669	2.94%
2020-03-26	0	0.680	0.640	0.680	0.650	0.680	104,000	68,360	0.6573	0.362	0.341	0.362	0.346	0.362	195,387	0.3499	1.49%
2020-03-25	0	0.670	0.650	0.670	0.640	0.680	22,000	14,160	0.6436	0.357	0.346	0.357	0.341	0.362	41,332	0.3426	4.69%
2020-03-24	0	0.640	0.640	0.660	0.610	0.690	6,106,000	4,041,920	0.6620	0.341	0.341	0.351	0.325	0.367	11,471,457	0.3523	3.23%
2020-03-23	0	0.620	0.610	0.630	0.600	0.620	56,000	34,160	0.6100	0.330	0.325	0.335	0.319	0.330	105,208	0.3247	-1.59%
2020-03-20	0	0.630	0.610	0.640	0.610	0.630	10,000	6,220	0.6220	0.335	0.325	0.341	0.325	0.335	18,787	0.3311	0.00%
2020-03-19	0	0.630	0.600	0.630	0.600	0.640	454,000	284,300	0.6262	0.335	0.319	0.335	0.319	0.341	852,938	0.3333	-3.08%
2020-03-18	0	0.650	0.640	0.650	0.650	0.650	22,000	14,300	0.6500	0.346	0.341	0.346	0.346	0.346	41,332	0.3460	1.56%
2020-03-17	0	0.640	0.640	0.650	0.640	0.650	66,000	42,300	0.6409	0.341	0.341	0.346	0.341	0.346	123,995	0.3411	0.00%
2020-03-16	0	0.640	0.640	0.650	0.630	0.670	390,000	252,600	0.6477	0.341	0.341	0.346	0.335	0.357	732,700	0.3448	-4.48%
2020-03-13	0	0.670	0.660	0.670	0.650	0.690	228,000	151,920	0.6663	0.357	0.351	0.357	0.346	0.367	428,348	0.3547	-4.29%
2020-03-12	0	0.700	0.700	0.730	0.700	0.740	396,000	281,860	0.7118	0.373	0.373	0.389	0.373	0.394	743,973	0.3789	-5.41%
2020-03-11	0	0.740	0.740	0.750	0.740	0.740	10,000	7,400	0.7400	0.394	0.394	0.399	0.394	0.394	18,787	0.3939	-1.33%
2020-03-10	0	0.750	0.740	0.750	0.740	0.750	122,000	90,720	0.7436	0.399	0.394	0.399	0.394	0.399	229,204	0.3958	1.35%
2020-03-09	0	0.740	0.740	0.750	0.740	0.750	72,000	53,860	0.7481	0.394	0.394	0.399	0.394	0.399	135,268	0.3982	-6.33%
2020-03-06	0	0.790	0.760	0.790	0.750	0.800	46,000	34,760	0.7557	0.420	0.405	0.420	0.399	0.426	86,421	0.4022	3.95%
2020-03-05	0	0.760	0.750	0.760	0.750	0.780	114,000	87,640	0.7688	0.405	0.399	0.405	0.399	0.415	214,174	0.4092	1.33%
2020-03-04	0	0.750	0.740	0.770	0.730	0.770	204,000	152,000	0.7451	0.399	0.394	0.410	0.389	0.410	383,259	0.3966	0.00%
2020-03-03	0	0.750	0.740	0.770	0.740	0.750	102,000	76,300	0.7480	0.399	0.394	0.410	0.394	0.399	191,629	0.3982	0.00%
2020-03-02	0	0.750	0.740	0.750	0.730	0.750	58,000	42,880	0.7393	0.399	0.394	0.399	0.389	0.399	108,966	0.3935	0.00%
2020-02-28	0	0.750	0.740	0.790	0.740	0.750	84,000	62,960	0.7495	0.399	0.394	0.420	0.394	0.399	157,812	0.3990	0.00%
2020-02-27	0	0.750	0.740	0.760	0.750	0.760	110,000	82,700	0.7518	0.399	0.394	0.405	0.399	0.405	206,659	0.4002	0.00%
2020-02-26	0	0.750	0.730	0.750	0.750	0.770	138,000	104,220	0.7552	0.399	0.389	0.399	0.399	0.410	259,263	0.4020	1.35%
2020-02-25	0	0.740	0.730	0.750	0.710	0.790	366,000	269,640	0.7367	0.394	0.389	0.399	0.378	0.420	687,611	0.3921	0.00%
2020-02-24	0	0.740	0.720	0.740	0.720	0.770	102,000	76,060	0.7457	0.394	0.383	0.394	0.383	0.410	191,629	0.3969	-1.33%
2020-02-21	0	0.750	0.720	0.770	0.730	0.750	188,000	139,260	0.7407	0.399	0.383	0.410	0.389	0.399	353,199	0.3943	-2.60%
2020-02-20	0	0.770	0.740	0.780	-	-	0	0	-	0.410	0.394	0.415	-	-	0	-	0.00%
2020-02-19	0	0.770	0.740	0.780	0.770	0.770	40,000	30,800	0.7700	0.410	0.394	0.415	0.410	0.410	75,149	0.4099	2.67%
2020-02-18	0	0.750	0.750	0.770	0.750	0.790	38,000	28,820	0.7584	0.399	0.399	0.410	0.399	0.420	71,391	0.4037	1.35%
2020-02-17	0	0.740	0.740	0.750	0.740	0.750	106,000	78,600	0.7415	0.394	0.394	0.399	0.394	0.399	199,144	0.3947	1.37%
2020-02-14	0	0.730	0.730	0.760	0.730	0.830	224,000	173,040	0.7725	0.389	0.389	0.405	0.389	0.442	420,833	0.4112	-7.59%
2020-02-13	0	0.790	0.770	0.800	0.700	0.850	738,000	569,040	0.7711	0.420	0.410	0.426	0.373	0.452	1,386,494	0.4104	11.27%
2020-02-12	0	0.710	0.700	0.710	-	-	0	0	-	0.378	0.373	0.378	-	-	0	-	0.00%
2020-02-11	0	0.710	0.700	0.730	0.700	0.730	40,000	28,240	0.7060	0.378	0.373	0.389	0.373	0.389	75,149	0.3758	0.00%
2020-02-10	0	0.710	0.710	0.730	0.700	0.740	84,000	60,340	0.7183	0.378	0.378	0.389	0.373	0.394	157,812	0.3824	-1.39%
2020-02-07	0	0.720	0.690	0.730	0.700	0.730	62,000	44,000	0.7097	0.383	0.367	0.389	0.373	0.389	116,481	0.3777	0.00%
2020-02-06	0	0.720	0.710	0.730	0.680	0.720	216,000	149,080	0.6902	0.383	0.378	0.389	0.362	0.383	405,803	0.3674	-1.37%
2020-02-05	0	0.730	0.710	0.740	-	-	0	0	-	0.389	0.378	0.394	-	-	0	-	0.00%
2020-02-04	0	0.730	0.700	0.740	0.710	0.740	88,000	62,920	0.7150	0.389	0.373	0.394	0.378	0.394	165,327	0.3806	1.39%
2020-02-03	0	0.720	0.700	0.720	-	-	0	0	-	0.383	0.373	0.383	-	-	0	-	0.00%
2020-01-31	0	0.720	0.680	0.720	0.720	0.730	68,000	49,000	0.7206	0.383	0.362	0.383	0.383	0.389	127,753	0.3836	0.00%
2020-01-30	0	0.720	0.720	0.730	0.710	0.730	92,000	66,820	0.7263	0.383	0.383	0.389	0.378	0.389	172,842	0.3866	0.00%
2020-01-29	0	0.720	0.710	0.730	0.710	0.730	124,000	88,320	0.7123	0.383	0.378	0.389	0.378	0.389	232,961	0.3791	-2.70%
2020-01-24	0	0.740	0.730	0.750	0.730	0.740	538,000	395,120	0.7344	0.394	0.389	0.399	0.389	0.394	1,010,751	0.3909	1.37%
2020-01-23	0	0.730	0.730	0.740	0.730	0.740	168,000	123,680	0.7362	0.389	0.389	0.394	0.389	0.394	315,625	0.3919	-2.67%
2020-01-22	0	0.750	0.750	0.770	0.750	0.750	16,000	12,000	0.7500	0.399	0.399	0.410	0.399	0.399	30,060	0.3992	0.00%
2020-01-21	0	0.750	0.740	0.750	-	-	0	0	-	0.399	0.394	0.399	-	-	0	-	-2.60%
2020-01-20	0	0.770	0.740	0.770	-	-	0	0	-	0.410	0.394	0.410	-	-	0	-	0.00%
2020-01-17	0	0.770	0.740	0.770	-	-	0	0	-	0.410	0.394	0.410	-	-	0	-	0.00%
2020-01-16	0	0.770	0.750	0.770	0.750	0.770	4,000	3,040	0.7600	0.410	0.399	0.410	0.399	0.410	7,515	0.4045	2.67%
2020-01-15	0	0.750	0.750	0.760	0.740	0.790	166,000	123,380	0.7433	0.399	0.399	0.405	0.394	0.420	311,867	0.3956	-1.32%
2020-01-14	0	0.760	0.750	0.770	0.750	0.780	122,000	91,700	0.7516	0.405	0.399	0.410	0.399	0.415	229,204	0.4001	1.33%
2020-01-13	0	0.750	0.750	0.770	0.750	0.760	144,000	108,840	0.7558	0.399	0.399	0.410	0.399	0.405	270,536	0.4023	0.00%
2020-01-10	0	0.750	0.750	0.760	0.750	0.750	42,000	31,500	0.7500	0.399	0.399	0.405	0.399	0.399	78,906	0.3992	0.00%
2020-01-09	0	0.750	0.730	0.760	0.730	0.750	64,000	47,200	0.7375	0.399	0.389	0.405	0.389	0.399	120,238	0.3926	-2.60%
2020-01-08	0	0.770	0.760	0.770	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	0.00%
2020-01-07	0	0.770	0.760	0.770	0.760	0.770	70,000	53,460	0.7637	0.410	0.405	0.410	0.405	0.410	131,510	0.4065	1.32%
2020-01-06	0	0.760	0.740	0.760	0.740	0.740	20,000	14,800	0.7400	0.405	0.394	0.405	0.394	0.394	37,574	0.3939	0.00%
2020-01-03	0	0.760	0.760	0.770	0.750	0.780	30,000	22,600	0.7533	0.405	0.405	0.410	0.399	0.415	56,362	0.4010	0.00%
2020-01-02	0	0.760	0.750	0.780	0.720	0.750	24,000	17,800	0.7417	0.405	0.399	0.415	0.383	0.399	45,089	0.3948	0.00%
2019-12-31	0	0.760	0.720	0.780	-	-	0	0	-	0.405	0.383	0.415	-	-	0	-	0.00%
2019-12-30	0	0.760	0.730	0.760	-	-	0	0	-	0.405	0.389	0.405	-	-	0	-	0.00%
2019-12-27	0	0.760	0.740	0.760	0.740	0.760	32,000	23,960	0.7488	0.405	0.394	0.405	0.394	0.405	60,119	0.3985	1.33%
2019-12-24	0	0.750	0.740	0.760	0.750	0.800	46,000	35,440	0.7704	0.399	0.394	0.405	0.399	0.426	86,421	0.4101	0.00%
2019-12-23	0	0.750	0.750	0.760	0.740	0.750	168,000	125,600	0.7476	0.399	0.399	0.405	0.394	0.399	315,625	0.3979	-1.32%
2019-12-20	0	0.760	0.750	0.790	0.760	0.770	166,000	127,020	0.7652	0.405	0.399	0.420	0.405	0.410	311,867	0.4073	0.00%
2019-12-19	0	0.760	0.750	0.760	0.760	0.760	28,000	21,280	0.7600	0.405	0.399	0.405	0.405	0.405	52,604	0.4045	-1.30%
2019-12-18	0	0.770	0.770	0.780	-	-	0	0	-	0.410	0.410	0.415	-	-	0	-	0.00%
2019-12-17	0	0.770	0.770	0.780	0.760	0.770	4,000	3,060	0.7650	0.410	0.410	0.415	0.405	0.410	7,515	0.4072	-2.53%
2019-12-16	0	0.790	0.760	0.790	0.780	0.790	112,000	87,440	0.7807	0.420	0.405	0.420	0.415	0.420	210,417	0.4156	1.28%
2019-12-13	0	0.780	0.770	0.780	0.750	0.780	260,000	196,660	0.7564	0.415	0.410	0.415	0.399	0.415	488,467	0.4026	1.30%
2019-12-12	0	0.770	0.750	0.770	-	-	20,000	15,000	0.7500	0.410	0.399	0.410	-	-	37,574	0.3992	0.00%
2019-12-11	0	0.770	0.750	0.770	-	-	0	0	-	0.410	0.399	0.410	-	-	0	-	0.00%
2019-12-10	0	0.770	0.740	0.780	-	-	0	0	-	0.410	0.394	0.415	-	-	0	-	0.00%
2019-12-09	0	0.770	0.750	0.790	-	-	0	0	-	0.410	0.399	0.420	-	-	0	-	0.00%
2019-12-06	0	0.770	0.750	0.770	-	-	0	0	-	0.410	0.399	0.410	-	-	0	-	0.00%
2019-12-05	0	0.770	0.740	0.790	0.770	0.770	20,000	15,400	0.7700	0.410	0.394	0.420	0.410	0.410	37,574	0.4099	0.00%
2019-12-04	0	0.770	0.760	0.770	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	0.00%
2019-12-03	0	0.770	0.760	0.780	0.760	0.780	352,000	268,460	0.7627	0.410	0.405	0.415	0.405	0.415	661,309	0.4060	-1.28%
2019-12-02	0	0.780	0.770	0.790	0.770	0.780	100,000	77,240	0.7724	0.415	0.410	0.420	0.410	0.415	187,872	0.4111	-1.27%
2019-11-29	0	0.790	0.780	0.800	0.790	0.790	122,000	96,380	0.7900	0.420	0.415	0.426	0.420	0.420	229,204	0.4205	-1.25%
2019-11-28	0	0.800	0.790	0.800	0.790	0.800	140,000	111,940	0.7996	0.426	0.420	0.426	0.420	0.426	263,021	0.4256	0.00%
2019-11-27	0	0.800	0.790	0.800	0.800	0.810	34,000	27,340	0.8041	0.426	0.420	0.426	0.426	0.431	63,876	0.4280	0.00%
2019-11-26	0	0.800	0.800	0.820	0.800	0.800	68,000	54,400	0.8000	0.426	0.426	0.436	0.426	0.426	127,753	0.4258	-1.23%
2019-11-25	0	0.810	0.810	0.820	0.800	0.810	76,000	61,380	0.8076	0.431	0.431	0.436	0.426	0.431	142,783	0.4299	1.25%
2019-11-22	0	0.800	0.790	0.810	0.800	0.820	180,000	145,160	0.8064	0.426	0.420	0.431	0.426	0.436	338,169	0.4293	-2.44%
2019-11-21	0	0.820	0.810	0.840	0.820	0.820	48,000	39,360	0.8200	0.436	0.431	0.447	0.436	0.436	90,179	0.4365	-1.20%
2019-11-20	0	0.830	0.820	0.830	0.810	0.830	30,000	24,500	0.8167	0.442	0.436	0.442	0.431	0.442	56,362	0.4347	0.00%
2019-11-19	0	0.830	0.810	0.830	0.830	0.830	18,000	14,940	0.8300	0.442	0.431	0.442	0.442	0.442	33,817	0.4418	1.22%
2019-11-18	0	0.820	0.810	0.820	0.800	0.820	92,000	73,660	0.8007	0.436	0.431	0.436	0.426	0.436	172,842	0.4262	0.00%
2019-11-15	0	0.820	0.810	0.820	0.810	0.820	330,000	269,500	0.8167	0.436	0.431	0.436	0.431	0.436	619,977	0.4347	0.00%
2019-11-14	0	0.820	0.810	0.820	0.810	0.820	84,000	68,600	0.8167	0.436	0.431	0.436	0.431	0.436	157,812	0.4347	0.00%
2019-11-13	0	0.820	0.820	0.830	0.820	0.820	188,000	154,160	0.8200	0.436	0.436	0.442	0.436	0.436	353,199	0.4365	-1.20%
2019-11-12	0	0.830	0.820	0.840	0.830	0.840	72,000	59,740	0.8297	0.442	0.436	0.447	0.442	0.447	135,268	0.4416	1.22%
2019-11-11	0	0.820	0.820	0.830	0.820	0.820	38,000	31,160	0.8200	0.436	0.436	0.442	0.436	0.436	71,391	0.4365	-1.20%
2019-11-08	0	0.830	0.820	0.830	-	-	0	0	-	0.442	0.436	0.442	-	-	0	-	0.00%
2019-11-07	0	0.830	0.820	0.830	0.830	0.830	2,000	1,660	0.8300	0.442	0.436	0.442	0.442	0.442	3,757	0.4418	1.22%
2019-11-06	0	0.820	0.810	0.840	0.820	0.820	74,000	60,680	0.8200	0.436	0.431	0.447	0.436	0.436	139,025	0.4365	1.23%
2019-11-05	0	0.810	0.810	0.820	0.810	0.810	10,000	8,100	0.8100	0.431	0.431	0.436	0.431	0.431	18,787	0.4311	-1.22%
2019-11-04	0	0.820	0.810	0.820	0.810	0.820	6,000	4,880	0.8133	0.436	0.431	0.436	0.431	0.436	11,272	0.4329	-1.20%
2019-11-01	0	0.830	0.810	0.840	0.800	0.830	318,000	255,180	0.8025	0.442	0.431	0.447	0.426	0.442	597,433	0.4271	1.22%
2019-10-31	0	0.820	0.800	0.830	0.810	0.830	54,000	43,980	0.8144	0.436	0.426	0.442	0.431	0.442	101,451	0.4335	-1.20%
2019-10-30	0	0.830	0.810	0.830	0.830	0.830	6,000	4,980	0.8300	0.442	0.431	0.442	0.442	0.442	11,272	0.4418	1.22%
2019-10-29	0	0.820	0.810	0.820	0.810	0.820	208,000	168,960	0.8123	0.436	0.431	0.436	0.431	0.436	390,774	0.4324	1.23%
2019-10-28	0	0.810	0.810	0.820	0.810	0.810	88,000	71,280	0.8100	0.431	0.431	0.436	0.431	0.431	165,327	0.4311	0.00%
2019-10-25	0	0.810	0.800	0.820	0.800	0.810	28,000	22,560	0.8057	0.431	0.426	0.436	0.426	0.431	52,604	0.4289	-2.41%
2019-10-24	0	0.830	0.800	0.830	-	-	0	0	-	0.442	0.426	0.442	-	-	0	-	0.00%
2019-10-23	0	0.830	0.810	0.830	0.800	0.830	78,000	62,520	0.8015	0.442	0.431	0.442	0.426	0.442	146,540	0.4266	1.22%
2019-10-22	0	0.820	0.810	0.820	0.820	0.820	20,000	16,400	0.8200	0.436	0.431	0.436	0.436	0.436	37,574	0.4365	-2.38%
2019-10-21	0	0.840	0.800	0.850	0.810	0.840	48,000	38,940	0.8113	0.447	0.426	0.452	0.431	0.447	90,179	0.4318	2.44%
2019-10-18	0	0.820	0.810	0.840	-	-	0	0	-	0.436	0.431	0.447	-	-	0	-	0.00%
2019-10-17	0	0.820	0.810	0.840	0.810	0.820	116,000	94,560	0.8152	0.436	0.431	0.447	0.431	0.436	217,931	0.4339	0.00%
2019-10-16	0	0.820	0.820	0.850	0.810	0.810	12,000	9,760	0.8133	0.436	0.436	0.452	0.431	0.431	22,545	0.4329	1.23%
2019-10-15	0	0.810	0.810	0.840	-	-	0	0	-	0.431	0.431	0.447	-	-	0	-	0.00%
2019-10-14	0	0.810	0.810	0.820	0.810	0.850	46,000	37,920	0.8243	0.431	0.431	0.436	0.431	0.452	86,421	0.4388	-1.22%
2019-10-11	0	0.820	0.810	0.840	0.810	0.840	136,000	113,080	0.8315	0.436	0.431	0.447	0.431	0.447	255,506	0.4426	1.23%
2019-10-10	0	0.810	0.810	0.820	0.810	0.830	42,000	34,220	0.8148	0.431	0.431	0.436	0.431	0.442	78,906	0.4337	0.00%
2019-10-09	0	0.810	0.800	0.830	0.810	0.820	164,000	133,780	0.8157	0.431	0.426	0.442	0.431	0.436	308,110	0.4342	0.00%
2019-10-08	0	0.810	0.800	0.830	0.800	0.830	142,000	114,660	0.8075	0.431	0.426	0.442	0.426	0.442	266,778	0.4298	-3.57%
2019-10-04	0	0.840	0.830	0.850	-	-	0	0	-	0.447	0.442	0.452	-	-	0	-	0.00%
2019-10-03	0	0.840	0.840	0.850	0.820	0.830	28,000	23,160	0.8271	0.447	0.447	0.452	0.436	0.442	52,604	0.4403	0.00%
2019-10-02	0	0.840	0.830	0.850	-	-	0	0	-	0.447	0.442	0.452	-	-	0	-	0.00%
2019-09-30	0	0.840	0.830	0.840	-	-	0	0	-	0.447	0.442	0.447	-	-	0	-	-1.18%
2019-09-27	0	0.850	0.830	0.850	0.830	0.850	74,000	62,500	0.8446	0.452	0.442	0.452	0.442	0.452	139,025	0.4496	0.00%
2019-09-26	0	0.850	0.830	0.850	0.830	0.850	14,000	11,700	0.8357	0.452	0.442	0.452	0.442	0.452	26,302	0.4448	3.66%
2019-09-25	0	0.820	0.820	0.850	0.820	0.840	168,000	138,620	0.8251	0.436	0.436	0.452	0.436	0.447	315,625	0.4392	-3.53%
2019-09-24	0	0.850	0.850	0.860	0.830	0.840	60,000	50,200	0.8367	0.452	0.452	0.458	0.442	0.447	112,723	0.4453	1.19%
2019-09-23	0	0.840	0.840	0.850	0.820	0.850	50,000	41,560	0.8312	0.447	0.447	0.452	0.436	0.452	93,936	0.4424	0.00%
2019-09-20	0	0.840	0.830	0.850	0.840	0.850	42,000	35,480	0.8448	0.447	0.442	0.452	0.447	0.452	78,906	0.4496	-1.18%
2019-09-19	0	0.850	0.820	0.860	0.820	0.860	208,000	174,300	0.8380	0.452	0.436	0.458	0.436	0.458	390,774	0.4460	0.00%
2019-09-18	0	0.850	0.830	0.850	-	-	0	0	-	0.452	0.442	0.452	-	-	0	-	0.00%
2019-09-17	0	0.850	0.820	0.850	-	-	0	0	-	0.452	0.436	0.452	-	-	0	-	0.00%
2019-09-16	0	0.850	0.820	0.850	-	-	0	0	-	0.452	0.436	0.452	-	-	0	-	0.00%
2019-09-13	0	0.850	0.850	0.860	0.830	0.850	92,000	77,180	0.8389	0.452	0.452	0.458	0.442	0.452	172,842	0.4465	0.00%
2019-09-12	0	0.850	0.850	0.860	0.820	0.840	152,000	125,380	0.8249	0.452	0.452	0.458	0.436	0.447	285,565	0.4391	-1.16%
2019-09-11	0	0.860	0.820	0.860	0.860	0.860	22,000	18,920	0.8600	0.458	0.436	0.458	0.458	0.458	41,332	0.4578	1.18%
2019-09-10	0	0.850	0.820	0.850	-	-	0	0	-	0.452	0.436	0.452	-	-	0	-	0.00%
2019-09-09	0	0.850	0.850	0.890	0.830	0.850	64,000	53,760	0.8400	0.452	0.452	0.474	0.442	0.452	120,238	0.4471	1.19%
2019-09-06	0	0.840	0.840	0.850	0.830	0.830	6,000	4,980	0.8300	0.447	0.447	0.452	0.442	0.442	11,272	0.4418	0.00%
2019-09-05	0	0.840	0.840	0.850	0.830	0.830	30,000	24,900	0.8300	0.447	0.447	0.452	0.442	0.442	56,362	0.4418	1.20%
2019-09-04	0	0.830	0.830	0.840	0.810	0.840	70,000	57,780	0.8254	0.442	0.442	0.447	0.431	0.447	131,510	0.4394	-1.19%
2019-09-03	0	0.840	0.840	0.850	0.820	0.820	34,000	27,880	0.8200	0.447	0.447	0.452	0.436	0.436	63,876	0.4365	0.00%
2019-09-02	0	0.840	0.830	0.860	0.830	0.840	38,000	31,720	0.8347	0.447	0.442	0.458	0.442	0.447	71,391	0.4443	3.70%
2019-08-30	0	0.810	0.800	0.820	0.810	0.840	42,000	34,460	0.8205	0.431	0.426	0.436	0.431	0.447	78,906	0.4367	-2.41%
2019-08-29	0	0.830	0.810	0.830	0.830	0.830	20,000	16,600	0.8300	0.442	0.431	0.442	0.442	0.442	37,574	0.4418	0.00%
2019-08-28	0	0.830	0.830	0.840	0.810	0.820	18,000	14,640	0.8133	0.442	0.442	0.447	0.431	0.436	33,817	0.4329	1.22%
2019-08-27	0	0.820	0.800	0.860	-	-	0	0	-	0.436	0.426	0.458	-	-	0	-	0.00%
2019-08-26	0	0.820	0.830	0.880	0.810	0.840	242,000	199,600	0.8248	0.436	0.442	0.468	0.431	0.447	454,650	0.4390	-1.80%
2019-08-23	0	0.890	0.890	0.900	0.890	0.900	88,000	78,560	0.8927	0.444	0.444	0.449	0.444	0.449	176,217	0.4458	0.00%
2019-08-22	0	0.890	0.880	0.920	0.890	0.950	100,000	90,360	0.9036	0.444	0.439	0.459	0.444	0.474	200,247	0.4512	1.14%
2019-08-21	0	0.880	0.880	0.890	0.880	0.880	10,000	8,800	0.8800	0.439	0.439	0.444	0.439	0.439	20,025	0.4395	1.15%
2019-08-20	0	0.870	0.870	0.880	0.870	0.870	10,000	8,700	0.8700	0.434	0.434	0.439	0.434	0.434	20,025	0.4345	0.00%
2019-08-19	0	0.870	0.870	0.890	0.870	0.870	24,000	20,880	0.8700	0.434	0.434	0.444	0.434	0.434	48,059	0.4345	1.16%
2019-08-16	0	0.860	0.860	0.880	0.840	0.850	14,000	11,860	0.8471	0.429	0.429	0.439	0.419	0.424	28,035	0.4230	1.18%
2019-08-15	0	0.850	0.840	0.860	0.850	0.850	6,000	5,100	0.8500	0.424	0.419	0.429	0.424	0.424	12,015	0.4245	0.00%
2019-08-14	0	0.850	0.840	0.880	-	-	0	0	-	0.424	0.419	0.439	-	-	0	-	0.00%
2019-08-13	0	0.850	0.850	0.870	0.830	0.880	70,000	59,400	0.8486	0.424	0.424	0.434	0.414	0.439	140,173	0.4238	0.00%
2019-08-12	0	0.850	0.850	0.870	0.840	0.850	64,000	54,260	0.8478	0.424	0.424	0.434	0.419	0.424	128,158	0.4234	0.00%
2019-08-09	0	0.850	0.850	0.870	0.850	0.850	2,000	1,700	0.8500	0.424	0.424	0.434	0.424	0.424	4,005	0.4245	0.00%
2019-08-08	0	0.850	0.840	0.860	0.840	0.860	102,000	85,980	0.8429	0.424	0.419	0.429	0.419	0.429	204,252	0.4210	-1.16%
2019-08-07	0	0.860	0.850	0.870	0.860	0.870	26,000	22,480	0.8646	0.429	0.424	0.434	0.429	0.434	52,064	0.4318	-1.15%
2019-08-06	0	0.870	0.870	0.890	0.840	0.850	20,000	16,940	0.8470	0.434	0.434	0.444	0.419	0.424	40,049	0.4230	-2.25%
2019-08-05	0	0.890	0.870	0.900	0.870	0.890	144,000	125,740	0.8732	0.444	0.434	0.449	0.434	0.444	288,355	0.4361	0.00%
2019-08-02	0	0.890	0.880	0.890	0.880	0.890	186,000	165,380	0.8891	0.444	0.439	0.444	0.439	0.444	372,459	0.4440	0.00%
2019-08-01	0	0.890	0.890	0.900	0.880	0.880	40,000	35,200	0.8800	0.444	0.444	0.449	0.439	0.439	80,099	0.4395	0.00%
2019-07-31	0	0.890	0.880	0.900	-	-	0	0	-	0.444	0.439	0.449	-	-	0	-	0.00%
2019-07-30	0	0.890	0.890	0.900	0.880	0.900	194,000	172,940	0.8914	0.444	0.444	0.449	0.439	0.449	388,479	0.4452	0.00%
2019-07-29	0	0.890	0.860	0.890	0.870	0.890	14,000	12,220	0.8729	0.444	0.429	0.444	0.434	0.444	28,035	0.4359	2.30%
2019-07-26	0	0.870	0.870	0.890	0.850	0.860	240,000	204,100	0.8504	0.434	0.434	0.444	0.424	0.429	480,592	0.4247	1.16%
2019-07-25	0	0.860	0.860	0.880	0.850	0.860	108,000	92,700	0.8583	0.429	0.429	0.439	0.424	0.429	216,266	0.4286	0.00%
2019-07-24	0	0.860	0.850	0.890	0.860	0.860	60,000	51,600	0.8600	0.429	0.424	0.444	0.429	0.429	120,148	0.4295	0.00%
2019-07-23	0	0.860	0.860	0.880	0.860	0.860	20,000	17,200	0.8600	0.429	0.429	0.439	0.429	0.429	40,049	0.4295	0.00%
2019-07-22	0	0.860	0.850	0.860	0.860	0.860	20,000	17,200	0.8600	0.429	0.424	0.429	0.429	0.429	40,049	0.4295	0.00%
2019-07-19	0	0.860	0.860	0.870	0.850	0.890	114,000	98,460	0.8637	0.429	0.429	0.434	0.424	0.444	228,281	0.4313	-1.15%
2019-07-18	0	0.870	0.870	0.890	-	-	0	0	-	0.434	0.434	0.444	-	-	0	-	0.00%
2019-07-17	0	0.870	0.870	0.890	0.850	0.890	18,000	15,560	0.8644	0.434	0.434	0.444	0.424	0.444	36,044	0.4317	0.00%
2019-07-16	0	0.870	0.870	0.880	0.880	0.880	2,000	1,760	0.8800	0.434	0.434	0.439	0.439	0.439	4,005	0.4395	0.00%
2019-07-15	0	0.870	0.860	0.870	0.860	0.910	180,000	157,360	0.8742	0.434	0.429	0.434	0.429	0.454	360,444	0.4366	1.16%
2019-07-12	0	0.860	0.860	0.880	0.850	0.890	266,000	229,380	0.8623	0.429	0.429	0.439	0.424	0.444	532,656	0.4306	-3.37%
2019-07-11	0	0.890	0.890	0.900	0.880	0.900	96,000	85,800	0.8938	0.444	0.444	0.449	0.439	0.449	192,237	0.4463	-1.11%
2019-07-10	0	0.900	0.900	0.910	0.900	0.910	50,000	45,420	0.9084	0.449	0.449	0.454	0.449	0.454	100,123	0.4536	-3.23%
2019-07-09	0	0.930	0.910	0.940	0.930	0.930	6,000	5,580	0.9300	0.464	0.454	0.469	0.464	0.464	12,015	0.4644	-1.06%
2019-07-08	0	0.940	0.920	0.960	0.920	0.980	80,000	74,720	0.9340	0.469	0.459	0.479	0.459	0.489	160,197	0.4664	2.17%
2019-07-05	0	0.920	0.920	0.930	0.920	0.920	50,000	46,000	0.9200	0.459	0.459	0.464	0.459	0.459	100,123	0.4594	-2.13%
2019-07-04	0	0.940	0.910	0.940	0.940	0.940	20,000	18,800	0.9400	0.469	0.454	0.469	0.469	0.469	40,049	0.4694	0.00%
2019-07-03	0	0.940	0.920	0.960	0.940	0.940	56,000	52,640	0.9400	0.469	0.459	0.479	0.469	0.469	112,138	0.4694	0.00%
2019-07-02	0	0.940	0.930	0.960	0.930	0.990	288,000	274,100	0.9517	0.469	0.464	0.479	0.464	0.494	576,710	0.4753	0.00%
2019-06-28	0	0.940	0.900	0.930	0.860	0.950	158,000	142,360	0.9010	0.469	0.449	0.464	0.429	0.474	316,390	0.4500	13.25%
2019-06-27	0	0.830	0.830	0.850	0.830	0.830	32,000	26,560	0.8300	0.414	0.414	0.424	0.414	0.414	64,079	0.4145	1.22%
2019-06-26	0	0.820	0.820	0.840	0.820	0.820	16,000	13,120	0.8200	0.409	0.409	0.419	0.409	0.409	32,039	0.4095	-2.38%
2019-06-25	0	0.840	0.820	0.850	0.840	0.850	14,000	11,780	0.8414	0.419	0.409	0.424	0.419	0.424	28,035	0.4202	2.44%
2019-06-24	0	0.820	0.820	0.850	0.820	0.820	20,000	16,400	0.8200	0.409	0.409	0.424	0.409	0.409	40,049	0.4095	-3.53%
2019-06-21	0	0.850	0.820	0.850	-	-	0	0	-	0.424	0.409	0.424	-	-	0	-	0.00%
2019-06-20	0	0.850	0.830	0.850	0.820	0.860	128,000	105,580	0.8248	0.424	0.414	0.424	0.409	0.429	256,316	0.4119	2.41%
2019-06-19	0	0.830	0.820	0.840	0.800	0.880	98,000	80,140	0.8178	0.414	0.409	0.419	0.400	0.439	196,242	0.4084	1.22%
2019-06-18	0	0.820	0.820	0.850	0.820	0.820	144,000	118,080	0.8200	0.409	0.409	0.424	0.409	0.409	288,355	0.4095	-3.53%
2019-06-17	0	0.850	0.800	0.850	0.850	0.850	6,000	5,100	0.8500	0.424	0.400	0.424	0.424	0.424	12,015	0.4245	0.00%
2019-06-14	0	0.850	0.810	0.870	-	-	0	0	-	0.424	0.405	0.434	-	-	0	-	0.00%
2019-06-13	0	0.850	0.810	0.880	-	-	0	0	-	0.424	0.405	0.439	-	-	0	-	0.00%
2019-06-12	0	0.850	0.810	0.880	-	-	0	0	-	0.424	0.405	0.439	-	-	0	-	0.00%
2019-06-11	0	0.850	0.820	0.860	0.850	0.850	10,000	8,500	0.8500	0.424	0.409	0.429	0.424	0.424	20,025	0.4245	-1.16%
2019-06-10	0	0.860	0.810	0.860	0.860	0.880	20,000	17,240	0.8620	0.429	0.405	0.429	0.429	0.439	40,049	0.4305	1.18%
2019-06-06	0	0.850	0.850	0.870	0.850	0.880	84,000	72,300	0.8607	0.424	0.424	0.434	0.424	0.439	168,207	0.4298	0.00%
2019-06-05	0	0.850	0.810	0.850	-	-	0	0	-	0.424	0.405	0.424	-	-	0	-	0.00%
2019-06-04	0	0.850	0.800	0.850	0.840	0.850	82,000	68,900	0.8402	0.424	0.400	0.424	0.419	0.424	164,202	0.4196	1.19%
2019-06-03	0	0.840	0.800	0.840	0.840	0.840	12,000	10,080	0.8400	0.419	0.400	0.419	0.419	0.419	24,030	0.4195	0.00%
2019-05-31	0	0.840	0.840	0.860	0.830	0.840	72,000	59,780	0.8303	0.419	0.419	0.429	0.414	0.419	144,178	0.4146	-4.55%
2019-05-30	0	0.880	0.820	0.880	0.880	0.880	2,000	1,760	0.8800	0.439	0.409	0.439	0.439	0.439	4,005	0.4395	3.53%
2019-05-29	0	0.850	0.810	0.860	0.830	0.850	26,000	21,820	0.8392	0.424	0.405	0.429	0.414	0.424	52,064	0.4191	-1.16%
2019-05-28	0	0.860	0.820	0.870	-	-	0	0	-	0.429	0.409	0.434	-	-	0	-	0.00%
2019-05-27	0	0.860	0.850	0.860	0.850	0.860	216,000	183,960	0.8517	0.429	0.424	0.429	0.424	0.429	432,533	0.4253	-2.27%
2019-05-24	0	0.880	0.860	0.890	0.860	0.900	1,064,000	955,940	0.8984	0.439	0.429	0.444	0.429	0.449	2,130,625	0.4487	2.33%
2019-05-23	0	0.860	0.850	0.870	0.850	0.890	236,000	205,980	0.8728	0.429	0.424	0.434	0.424	0.444	472,582	0.4359	-3.37%
2019-05-22	0	0.890	0.880	0.910	0.870	0.890	80,000	70,760	0.8845	0.444	0.439	0.454	0.434	0.444	160,197	0.4417	-2.20%
2019-05-21	0	0.910	0.900	0.930	0.890	0.910	188,000	168,160	0.8945	0.454	0.449	0.464	0.444	0.454	376,464	0.4467	-2.15%
2019-05-20	0	0.930	0.910	0.930	0.910	0.930	106,000	98,000	0.9245	0.464	0.454	0.464	0.454	0.464	212,261	0.4617	0.00%
2019-05-17	0	0.930	0.920	0.970	0.930	0.930	50,000	46,500	0.9300	0.464	0.459	0.484	0.464	0.464	100,123	0.4644	0.00%
2019-05-16	0	0.930	0.930	0.940	0.930	0.940	12,000	11,180	0.9317	0.464	0.464	0.469	0.464	0.469	24,030	0.4653	0.00%
2019-05-15	0	0.930	0.900	0.960	0.930	0.940	44,000	40,980	0.9314	0.464	0.449	0.479	0.464	0.469	88,109	0.4651	-1.06%
2019-05-14	0	0.940	0.930	0.950	0.930	0.950	174,000	163,220	0.9380	0.469	0.464	0.474	0.464	0.474	348,429	0.4684	-1.05%
2019-05-10	0	0.950	0.950	0.970	0.940	0.950	138,000	130,380	0.9448	0.474	0.474	0.484	0.469	0.474	276,340	0.4718	0.00%
2019-05-09	0	0.950	0.940	0.960	0.940	0.970	324,000	311,260	0.9607	0.474	0.469	0.479	0.469	0.484	648,799	0.4797	-2.06%
2019-05-08	0	0.970	0.960	0.970	0.900	0.990	2,078,000	1,959,320	0.9429	0.484	0.479	0.484	0.449	0.494	4,161,126	0.4709	1.04%
2019-05-07	0	0.960	0.960	0.980	0.960	0.960	58,000	55,680	0.9600	0.479	0.479	0.489	0.479	0.479	116,143	0.4794	0.00%
2019-05-06	0	0.960	0.950	0.960	0.950	0.960	78,000	74,680	0.9574	0.479	0.474	0.479	0.474	0.479	156,192	0.4781	-1.03%
2019-05-03	0	0.970	0.960	0.990	-	-	0	0	-	0.484	0.479	0.494	-	-	0	-	0.00%
2019-05-02	0	0.970	0.970	0.990	0.960	0.970	62,000	59,620	0.9616	0.484	0.484	0.494	0.479	0.484	124,153	0.4802	0.00%
2019-04-30	0	0.970	0.960	1.000	-	-	0	0	-	0.484	0.479	0.499	-	-	0	-	0.00%
2019-04-29	0	0.970	0.970	0.990	0.950	0.970	28,000	26,880	0.9600	0.484	0.484	0.494	0.474	0.484	56,069	0.4794	-3.00%
2019-04-26	0	1.000	0.960	1.000	-	-	20,000	19,600	0.9800	0.499	0.479	0.499	-	-	40,049	0.4894	0.00%
2019-04-25	0	1.000	0.960	1.000	0.960	1.000	42,000	41,360	0.9848	0.499	0.479	0.499	0.479	0.499	84,104	0.4918	2.04%
2019-04-24	0	0.980	0.970	1.000	-	-	0	0	-	0.489	0.484	0.499	-	-	0	-	0.00%
2019-04-23	0	0.980	0.970	1.000	0.970	1.000	110,000	109,600	0.9964	0.489	0.484	0.499	0.484	0.499	220,271	0.4976	0.00%
2019-04-18	0	0.980	0.970	0.990	0.970	0.990	614,000	601,420	0.9795	0.489	0.484	0.494	0.484	0.494	1,229,515	0.4892	0.00%
2019-04-17	0	0.980	0.980	0.990	0.980	1.030	114,000	113,320	0.9940	0.489	0.489	0.494	0.489	0.514	228,281	0.4964	-1.01%
2019-04-16	0	0.990	0.980	1.020	0.970	1.060	1,282,000	1,296,120	1.0110	0.494	0.489	0.509	0.484	0.529	2,567,162	0.5049	1.02%
2019-04-15	0	0.980	0.970	1.000	0.980	1.000	38,000	37,760	0.9937	0.489	0.484	0.499	0.489	0.499	76,094	0.4962	0.00%
2019-04-12	0	0.980	0.970	0.980	0.980	0.980	30,000	29,400	0.9800	0.489	0.484	0.489	0.489	0.489	60,074	0.4894	0.00%
2019-04-11	0	0.980	0.980	1.000	0.970	0.980	64,000	62,640	0.9788	0.489	0.489	0.499	0.484	0.489	128,158	0.4888	0.00%
2019-04-10	0	0.980	0.980	1.000	0.970	1.010	174,000	171,440	0.9853	0.489	0.489	0.499	0.484	0.504	348,429	0.4920	0.00%
2019-04-09	0	0.980	0.980	1.010	0.980	1.000	224,000	221,760	0.9900	0.489	0.489	0.504	0.489	0.499	448,553	0.4944	-2.00%
2019-04-08	0	1.000	1.000	1.030	0.990	1.030	256,000	257,100	1.0043	0.499	0.499	0.514	0.494	0.514	512,631	0.5015	-0.99%
2019-04-04	0	1.010	1.000	1.030	0.970	1.020	410,000	408,840	0.9972	0.504	0.499	0.514	0.484	0.509	821,011	0.4980	2.02%
2019-04-03	0	0.990	0.990	1.010	0.960	1.000	516,000	498,780	0.9666	0.494	0.494	0.504	0.479	0.499	1,033,273	0.4827	-2.94%
2019-04-02	0	1.020	1.020	1.030	0.930	1.110	4,368,000	4,339,400	0.9935	0.509	0.509	0.514	0.464	0.554	8,746,775	0.4961	7.37%
2019-04-01	0	0.950	0.950	0.970	0.950	0.950	58,000	55,100	0.9500	0.474	0.474	0.484	0.474	0.474	116,143	0.4744	1.06%
2019-03-29	0	0.940	0.920	0.960	0.930	0.970	368,000	346,120	0.9405	0.469	0.459	0.479	0.464	0.484	736,908	0.4697	-3.09%
2019-03-28	0	0.970	0.930	0.980	-	-	0	0	-	0.484	0.464	0.489	-	-	0	-	0.00%
2019-03-27	0	0.970	0.970	0.990	0.970	0.970	24,000	23,280	0.9700	0.484	0.484	0.494	0.484	0.484	48,059	0.4844	0.00%
2019-03-26	0	0.970	0.940	0.990	0.970	0.970	44,000	42,680	0.9700	0.484	0.469	0.494	0.484	0.484	88,109	0.4844	1.04%
2019-03-25	0	0.960	0.950	0.970	0.930	0.960	80,000	75,720	0.9465	0.479	0.474	0.484	0.464	0.479	160,197	0.4727	-1.03%
2019-03-22	0	0.970	0.970	1.000	0.960	0.970	18,000	17,380	0.9656	0.484	0.484	0.499	0.479	0.484	36,044	0.4822	0.00%
2019-03-21	0	0.970	0.960	0.980	0.960	0.980	42,000	40,700	0.9690	0.484	0.479	0.489	0.479	0.489	84,104	0.4839	-1.02%
2019-03-20	0	0.980	0.970	0.990	0.980	0.980	22,000	21,560	0.9800	0.489	0.484	0.494	0.489	0.489	44,054	0.4894	1.03%
2019-03-19	0	0.970	0.960	0.980	-	-	0	0	-	0.484	0.479	0.489	-	-	0	-	0.00%
2019-03-18	0	0.970	0.960	0.970	0.970	0.970	60,000	58,200	0.9700	0.484	0.479	0.484	0.484	0.484	120,148	0.4844	-1.02%
2019-03-15	0	0.980	0.970	0.990	0.980	0.980	46,000	45,080	0.9800	0.489	0.484	0.494	0.489	0.489	92,113	0.4894	0.00%
2019-03-14	0	0.980	0.980	1.010	0.980	0.990	52,000	51,020	0.9812	0.489	0.489	0.504	0.489	0.494	104,128	0.4900	-3.92%
2019-03-13	0	1.020	0.980	1.020	1.020	1.020	4,000	4,080	1.0200	0.509	0.489	0.509	0.509	0.509	8,010	0.5094	0.00%
2019-03-12	0	1.020	0.980	1.020	1.000	1.020	232,000	233,300	1.0056	0.509	0.489	0.509	0.499	0.509	464,572	0.5022	2.00%
2019-03-11	0	1.000	0.990	1.000	0.990	1.000	52,000	51,500	0.9904	0.499	0.494	0.499	0.494	0.499	104,128	0.4946	2.04%
2019-03-08	0	0.980	0.970	0.980	0.980	0.980	24,000	23,520	0.9800	0.489	0.484	0.489	0.489	0.489	48,059	0.4894	-1.01%
2019-03-07	0	0.990	0.980	0.990	0.970	0.990	40,000	39,320	0.9830	0.494	0.489	0.494	0.484	0.494	80,099	0.4909	0.00%
2019-03-06	0	0.990	0.980	0.990	0.970	0.990	54,000	53,260	0.9863	0.494	0.489	0.494	0.484	0.494	108,133	0.4925	0.00%
2019-03-05	0	0.990	0.970	1.000	0.970	0.990	24,000	23,480	0.9783	0.494	0.484	0.499	0.484	0.494	48,059	0.4886	1.02%
2019-03-04	0	0.980	0.970	0.980	0.980	0.980	34,000	33,320	0.9800	0.489	0.484	0.489	0.489	0.489	68,084	0.4894	0.00%
2019-03-01	0	0.980	0.970	0.990	0.970	0.980	148,000	144,460	0.9761	0.489	0.484	0.494	0.484	0.489	296,365	0.4874	1.03%
2019-02-28	0	0.970	0.970	0.980	0.960	1.000	176,000	171,480	0.9743	0.484	0.484	0.489	0.479	0.499	352,434	0.4866	-1.02%
2019-02-27	0	0.980	0.980	0.990	0.970	0.990	152,000	150,080	0.9874	0.489	0.489	0.494	0.484	0.494	304,375	0.4931	-2.00%
2019-02-26	0	1.000	0.980	1.000	0.990	1.000	244,000	242,020	0.9919	0.499	0.489	0.499	0.494	0.499	488,602	0.4953	0.00%
2019-02-25	0	1.000	0.980	1.000	0.980	1.000	176,000	174,340	0.9906	0.499	0.489	0.499	0.489	0.499	352,434	0.4947	0.00%
2019-02-22	0	1.000	0.980	1.000	0.990	1.000	54,000	53,900	0.9981	0.499	0.489	0.499	0.494	0.499	108,133	0.4985	1.01%
2019-02-21	0	0.990	0.980	1.000	0.970	1.000	124,000	122,040	0.9842	0.494	0.489	0.499	0.484	0.499	248,306	0.4915	0.00%
2019-02-20	0	0.990	0.980	1.000	-	-	0	0	-	0.494	0.489	0.499	-	-	0	-	0.00%
2019-02-19	0	0.990	0.980	1.000	0.990	0.990	64,000	63,360	0.9900	0.494	0.489	0.499	0.494	0.494	128,158	0.4944	0.00%
2019-02-18	0	0.990	0.990	1.000	0.990	1.010	182,000	180,780	0.9933	0.494	0.494	0.499	0.494	0.504	364,449	0.4960	-2.94%
2019-02-15	0	1.020	1.010	1.020	0.990	1.020	66,000	66,040	1.0006	0.509	0.504	0.509	0.494	0.509	132,163	0.4997	0.00%
2019-02-14	0	1.020	1.000	1.020	-	-	0	0	-	0.509	0.499	0.509	-	-	0	-	0.00%
2019-02-13	0	1.020	1.000	1.020	1.000	1.030	86,000	86,800	1.0093	0.509	0.499	0.509	0.499	0.514	172,212	0.5040	4.08%
2019-02-12	0	0.980	0.980	1.020	0.980	1.000	80,000	79,040	0.9880	0.489	0.489	0.509	0.489	0.499	160,197	0.4934	-2.00%
2019-02-11	0	1.000	0.980	1.000	1.000	1.000	20,000	20,000	1.0000	0.499	0.489	0.499	0.499	0.499	40,049	0.4994	0.00%
2019-02-08	0	1.000	0.980	1.040	-	-	0	0	-	0.499	0.489	0.519	-	-	0	-	0.00%
2019-02-04	0	1.000	0.980	1.040	-	-	0	0	-	0.499	0.489	0.519	-	-	0	-	0.00%
2019-02-01	0	1.000	0.990	1.000	1.000	1.000	10,000	10,000	1.0000	0.499	0.494	0.499	0.499	0.499	20,025	0.4994	0.00%
2019-01-31	0	1.000	0.990	1.000	0.980	1.000	30,000	29,640	0.9880	0.499	0.494	0.499	0.489	0.499	60,074	0.4934	1.01%
2019-01-30	0	0.990	0.990	1.010	0.980	1.000	28,000	27,700	0.9893	0.494	0.494	0.504	0.489	0.499	56,069	0.4940	0.00%
2019-01-29	0	0.990	0.990	1.000	0.990	0.990	24,000	23,760	0.9900	0.494	0.494	0.499	0.494	0.494	48,059	0.4944	0.00%
2019-01-28	0	0.990	0.980	1.000	0.980	1.020	50,000	49,460	0.9892	0.494	0.489	0.499	0.489	0.509	100,123	0.4940	-1.00%
2019-01-25	0	1.000	0.990	1.010	0.990	1.000	56,000	55,780	0.9961	0.499	0.494	0.504	0.494	0.499	112,138	0.4974	0.00%
2019-01-24	0	1.000	0.980	1.000	1.000	1.000	12,000	12,000	1.0000	0.499	0.489	0.499	0.499	0.499	24,030	0.4994	1.01%
2019-01-23	0	0.990	0.980	1.000	0.980	1.000	28,000	27,740	0.9907	0.494	0.489	0.499	0.489	0.499	56,069	0.4947	-1.00%
2019-01-22	0	1.000	0.990	1.020	-	-	0	0	-	0.499	0.494	0.509	-	-	0	-	0.00%
2019-01-21	0	1.000	0.990	1.010	1.000	1.000	10,000	10,000	1.0000	0.499	0.494	0.504	0.499	0.499	20,025	0.4994	-1.96%
2019-01-18	0	1.020	0.990	1.020	-	-	0	0	-	0.509	0.494	0.509	-	-	0	-	0.00%
2019-01-17	0	1.020	0.990	1.020	1.000	1.020	10,000	10,080	1.0080	0.509	0.494	0.509	0.499	0.509	20,025	0.5034	2.00%
2019-01-16	0	1.000	1.000	1.020	0.990	1.030	124,000	124,080	1.0006	0.499	0.499	0.509	0.494	0.514	248,306	0.4997	0.00%
2019-01-15	0	1.000	0.990	1.010	0.980	1.010	110,000	109,160	0.9924	0.499	0.494	0.504	0.489	0.504	220,271	0.4956	0.00%
2019-01-14	0	1.000	0.980	1.000	1.000	1.000	6,000	6,000	1.0000	0.499	0.489	0.499	0.499	0.499	12,015	0.4994	-0.99%
2019-01-11	0	1.010	0.990	1.010	1.010	1.010	2,000	2,020	1.0100	0.504	0.494	0.504	0.504	0.504	4,005	0.5044	1.00%
2019-01-10	0	1.000	1.000	1.010	1.000	1.000	10,000	10,000	1.0000	0.499	0.499	0.504	0.499	0.499	20,025	0.4994	0.00%
2019-01-09	0	1.000	0.980	1.000	0.990	1.000	98,000	97,900	0.9990	0.499	0.489	0.499	0.494	0.499	196,242	0.4989	2.04%
2019-01-08	0	0.980	0.980	1.020	-	-	0	0	-	0.489	0.489	0.509	-	-	0	-	0.00%
2019-01-07	0	0.980	0.970	0.990	0.970	0.980	84,000	82,200	0.9786	0.489	0.484	0.494	0.484	0.489	168,207	0.4887	-2.00%
2019-01-04	0	1.000	0.980	1.000	-	-	0	0	-	0.499	0.489	0.499	-	-	0	-	-1.96%
2019-01-03	0	1.020	0.990	1.020	0.990	1.030	38,000	37,700	0.9921	0.509	0.494	0.509	0.494	0.514	76,094	0.4954	5.15%
2019-01-02	0	0.970	0.980	1.020	0.970	0.990	66,000	64,660	0.9797	0.484	0.489	0.509	0.484	0.494	132,163	0.4892	-3.00%
2018-12-31	0	1.000	1.000	1.010	-	-	0	0	-	0.499	0.499	0.504	-	-	0	-	1.01%
2018-12-28	0	0.990	0.970	1.000	0.980	1.000	52,000	51,100	0.9827	0.494	0.484	0.499	0.489	0.499	104,128	0.4907	0.00%
2018-12-27	0	0.990	0.980	1.020	0.990	1.000	70,000	69,500	0.9929	0.494	0.489	0.509	0.494	0.499	140,173	0.4958	-1.98%
2018-12-24	0	1.010	0.990	1.030	-	-	0	0	-	0.504	0.494	0.514	-	-	0	-	0.00%
2018-12-21	0	1.010	0.990	1.010	0.990	1.010	100,000	99,900	0.9990	0.504	0.494	0.504	0.494	0.504	200,247	0.4989	-0.98%
2018-12-20	0	1.020	1.020	1.040	1.010	1.010	50,000	50,500	1.0100	0.509	0.509	0.519	0.504	0.504	100,123	0.5044	-0.97%
2018-12-19	0	1.030	1.010	1.030	1.020	1.030	62,000	63,640	1.0265	0.514	0.504	0.514	0.509	0.514	124,153	0.5126	0.98%
2018-12-18	0	1.020	1.010	1.020	1.020	1.020	86,000	87,520	1.0177	0.509	0.504	0.509	0.509	0.509	172,212	0.5082	0.00%
2018-12-17	0	1.020	1.010	1.040	-	-	0	0	-	0.509	0.504	0.519	-	-	0	-	0.00%
2018-12-14	0	1.020	1.010	1.030	1.000	1.030	24,000	24,100	1.0042	0.509	0.504	0.514	0.499	0.514	48,059	0.5015	-0.97%
2018-12-13	0	1.030	1.020	1.040	1.010	1.040	40,000	40,980	1.0245	0.514	0.509	0.519	0.504	0.519	80,099	0.5116	0.00%
2018-12-12	0	1.030	1.020	1.040	1.020	1.060	112,000	116,220	1.0377	0.514	0.509	0.519	0.509	0.529	224,276	0.5182	-2.83%
2018-12-11	0	1.060	1.060	1.080	-	-	0	0	-	0.529	0.529	0.539	-	-	0	-	0.95%
2018-12-10	0	1.090	1.110	1.120	1.090	1.130	108,000	119,760	1.1089	0.524	0.534	0.539	0.524	0.544	224,505	0.5334	-0.91%
2018-12-07	0	1.100	1.090	1.110	1.090	1.120	220,000	242,080	1.1004	0.529	0.524	0.534	0.524	0.539	457,325	0.5293	1.85%
2018-12-06	0	1.080	1.080	1.090	1.080	1.110	68,000	73,700	1.0838	0.520	0.520	0.524	0.520	0.534	141,355	0.5214	-2.70%
2018-12-05	0	1.110	1.100	1.110	1.090	1.120	226,000	248,800	1.1009	0.534	0.529	0.534	0.524	0.539	469,798	0.5296	0.91%
2018-12-04	0	1.100	1.100	1.120	1.070	1.100	218,000	239,560	1.0989	0.529	0.529	0.539	0.515	0.529	453,168	0.5286	0.92%
2018-12-03	0	1.090	1.080	1.090	1.050	1.090	126,000	136,500	1.0833	0.524	0.520	0.524	0.505	0.524	261,923	0.5211	2.83%
2018-11-30	0	1.060	1.060	1.070	1.040	1.070	122,000	128,000	1.0492	0.510	0.510	0.515	0.500	0.515	253,608	0.5047	0.00%
2018-11-29	0	1.060	1.060	1.070	1.050	1.100	266,000	284,940	1.0712	0.510	0.510	0.515	0.505	0.529	552,948	0.5153	-1.85%
2018-11-28	0	1.080	1.080	1.100	1.060	1.120	352,000	383,380	1.0891	0.520	0.520	0.529	0.510	0.539	731,720	0.5239	1.89%
2018-11-27	0	1.060	1.060	1.090	1.060	1.150	414,000	453,880	1.0963	0.510	0.510	0.524	0.510	0.553	860,603	0.5274	-5.36%
2018-11-26	0	1.120	1.100	1.120	1.050	1.160	1,226,000	1,341,980	1.0946	0.539	0.529	0.539	0.505	0.558	2,548,549	0.5266	7.69%
2018-11-23	0	1.040	1.020	1.040	1.000	1.050	146,000	149,280	1.0225	0.500	0.491	0.500	0.481	0.505	303,498	0.4919	2.97%
2018-11-22	0	1.010	1.000	1.020	1.000	1.020	54,000	54,600	1.0111	0.486	0.481	0.491	0.481	0.491	112,253	0.4864	0.00%
2018-11-21	0	1.010	1.010	1.020	1.010	1.010	10,000	10,100	1.0100	0.486	0.486	0.491	0.486	0.486	20,788	0.4859	-2.88%
2018-11-20	0	1.040	1.010	1.040	1.020	1.040	22,000	22,480	1.0218	0.500	0.486	0.500	0.491	0.500	45,733	0.4916	1.96%
2018-11-19	0	1.020	1.020	1.040	1.010	1.050	32,000	32,480	1.0150	0.491	0.491	0.500	0.486	0.505	66,520	0.4883	-1.92%
2018-11-16	0	1.040	1.020	1.050	1.020	1.040	36,000	36,840	1.0233	0.500	0.491	0.505	0.491	0.500	74,835	0.4923	-0.95%
2018-11-15	0	1.050	1.020	1.060	1.000	1.060	72,000	73,640	1.0228	0.505	0.491	0.510	0.481	0.510	149,670	0.4920	2.94%
2018-11-14	0	1.020	1.000	1.020	1.020	1.020	6,000	6,120	1.0200	0.491	0.481	0.491	0.491	0.491	12,473	0.4907	-1.92%
2018-11-13	0	1.040	1.030	1.040	0.950	1.050	760,000	758,000	0.9974	0.500	0.495	0.500	0.457	0.505	1,579,851	0.4798	0.00%
2018-11-12	0	1.040	1.020	1.040	1.040	1.040	108,000	112,320	1.0400	0.500	0.491	0.500	0.500	0.500	224,505	0.5003	0.00%
2018-11-09	0	1.040	1.010	1.040	1.040	1.040	2,000	2,080	1.0400	0.500	0.486	0.500	0.500	0.500	4,158	0.5003	1.96%
2018-11-08	0	1.020	1.020	1.030	1.020	1.020	22,000	22,440	1.0200	0.491	0.491	0.495	0.491	0.491	45,733	0.4907	0.00%
2018-11-07	0	1.020	1.020	1.040	1.020	1.040	62,000	64,040	1.0329	0.491	0.491	0.500	0.491	0.500	128,883	0.4969	0.99%
2018-11-06	0	1.010	1.010	1.020	1.010	1.040	150,000	155,240	1.0349	0.486	0.486	0.491	0.486	0.500	311,813	0.4979	0.00%
2018-11-05	0	1.010	1.010	1.020	1.000	1.010	432,000	436,280	1.0099	0.486	0.486	0.491	0.481	0.486	898,021	0.4858	0.00%
2018-11-02	0	1.010	1.000	1.010	1.000	1.010	82,000	82,720	1.0088	0.486	0.481	0.486	0.481	0.486	170,458	0.4853	0.00%
2018-11-01	0	1.010	1.000	1.010	1.000	1.010	542,000	544,160	1.0040	0.486	0.481	0.486	0.481	0.486	1,126,683	0.4830	0.00%
2018-10-31	0	1.010	1.000	1.010	1.000	1.020	68,000	68,660	1.0097	0.486	0.481	0.486	0.481	0.491	141,355	0.4857	0.00%
2018-10-30	0	1.010	1.000	1.010	-	-	0	0	-	0.486	0.481	0.486	-	-	0	-	0.00%
2018-10-29	0	1.010	0.990	1.010	1.010	1.010	8,000	8,080	1.0100	0.486	0.476	0.486	0.486	0.486	16,630	0.4859	1.00%
2018-10-26	0	1.000	0.990	1.010	0.990	1.000	234,000	233,260	0.9968	0.481	0.476	0.486	0.476	0.481	486,428	0.4795	-0.99%
2018-10-25	0	1.010	1.010	1.020	0.990	1.010	38,000	38,000	1.0000	0.486	0.486	0.491	0.476	0.486	78,993	0.4811	-3.81%
2018-10-24	0	1.050	1.020	1.050	0.980	1.050	478,000	485,920	1.0166	0.505	0.491	0.505	0.471	0.505	993,643	0.4890	2.94%
2018-10-23	0	1.020	0.990	1.030	1.010	1.020	50,000	50,980	1.0196	0.491	0.476	0.495	0.486	0.491	103,938	0.4905	-0.97%
2018-10-22	0	1.030	1.030	1.040	1.020	1.020	14,000	14,280	1.0200	0.495	0.495	0.500	0.491	0.491	29,103	0.4907	0.98%
2018-10-19	0	1.020	1.020	1.030	1.000	1.010	82,000	82,040	1.0005	0.491	0.491	0.495	0.481	0.486	170,458	0.4813	0.00%
2018-10-18	0	1.020	1.020	1.040	1.020	1.020	10,000	10,200	1.0200	0.491	0.491	0.500	0.491	0.491	20,788	0.4907	0.00%
2018-10-16	0	1.020	1.010	1.040	1.020	1.020	30,000	30,600	1.0200	0.491	0.486	0.500	0.491	0.491	62,363	0.4907	0.00%
2018-10-15	0	1.020	1.020	1.040	1.010	1.020	80,000	81,520	1.0190	0.491	0.491	0.500	0.486	0.491	166,300	0.4902	0.00%
2018-10-12	0	1.020	1.020	1.040	1.000	1.010	110,000	110,600	1.0055	0.491	0.491	0.500	0.481	0.486	228,663	0.4837	0.00%
2018-10-11	0	1.020	1.000	1.030	0.980	1.020	264,000	263,780	0.9992	0.491	0.481	0.495	0.471	0.491	548,790	0.4807	-1.92%
2018-10-10	0	1.040	1.020	1.040	1.010	1.050	164,000	168,480	1.0273	0.500	0.491	0.500	0.486	0.505	340,915	0.4942	1.96%
2018-10-09	0	1.020	1.020	1.040	-	-	0	0	-	0.491	0.491	0.500	-	-	0	-	0.00%
2018-10-08	0	1.020	1.010	1.030	1.020	1.040	384,000	393,580	1.0249	0.491	0.486	0.495	0.491	0.500	798,240	0.4931	-1.92%
2018-10-05	0	1.040	1.030	1.040	1.030	1.040	28,000	28,900	1.0321	0.500	0.495	0.500	0.495	0.500	58,205	0.4965	0.97%
2018-10-04	0	1.030	1.020	1.040	1.020	1.050	458,000	472,600	1.0319	0.495	0.491	0.500	0.491	0.505	952,068	0.4964	-0.96%
2018-10-03	0	1.040	1.040	1.060	1.040	1.040	36,000	37,440	1.0400	0.500	0.500	0.510	0.500	0.500	74,835	0.5003	-1.89%
2018-10-02	0	1.060	1.050	1.070	1.030	1.060	212,000	222,420	1.0492	0.510	0.505	0.515	0.495	0.510	440,695	0.5047	0.00%
2018-09-28	0	1.060	1.060	1.070	1.060	1.060	190,000	201,400	1.0600	0.510	0.510	0.515	0.510	0.510	394,963	0.5099	0.00%
2018-09-27	0	1.060	1.050	1.070	1.050	1.060	504,000	532,160	1.0559	0.510	0.505	0.515	0.505	0.510	1,047,691	0.5079	0.95%
2018-09-26	0	1.050	1.040	1.050	1.040	1.050	34,000	35,400	1.0412	0.505	0.500	0.505	0.500	0.505	70,678	0.5009	0.00%
2018-09-24	0	1.050	1.050	1.060	1.040	1.050	192,000	200,860	1.0461	0.505	0.505	0.510	0.500	0.505	399,120	0.5033	0.00%
2018-09-21	0	1.050	1.040	1.050	1.010	1.050	368,000	378,300	1.0280	0.505	0.500	0.505	0.486	0.505	764,980	0.4945	-0.94%
2018-09-20	0	1.060	1.030	1.060	1.020	1.060	238,000	246,220	1.0345	0.510	0.495	0.510	0.491	0.510	494,743	0.4977	3.92%
2018-09-19	0	1.020	1.010	1.020	1.000	1.020	908,000	911,900	1.0043	0.491	0.486	0.491	0.481	0.491	1,887,506	0.4831	0.99%
2018-09-18	0	1.010	1.010	1.020	1.000	1.030	982,000	983,300	1.0013	0.486	0.486	0.491	0.481	0.495	2,041,334	0.4817	-0.98%
2018-09-17	0	1.020	1.010	1.030	1.010	1.030	838,000	854,540	1.0197	0.491	0.486	0.495	0.486	0.495	1,741,993	0.4906	-2.86%
2018-09-14	0	1.050	1.040	1.050	1.040	1.050	80,000	83,800	1.0475	0.505	0.500	0.505	0.500	0.505	166,300	0.5039	-0.94%
2018-09-13	0	1.060	1.060	1.080	1.050	1.050	42,000	44,100	1.0500	0.510	0.510	0.520	0.505	0.505	87,308	0.5051	0.95%
2018-09-12	0	1.050	1.050	1.060	1.050	1.050	70,000	73,500	1.0500	0.505	0.505	0.510	0.505	0.505	145,513	0.5051	0.00%
2018-09-11	0	1.050	1.040	1.060	1.050	1.080	288,000	307,340	1.0672	0.505	0.500	0.510	0.505	0.520	598,680	0.5134	-0.94%
2018-09-10	0	1.060	1.030	1.060	1.030	1.060	98,000	102,740	1.0484	0.510	0.495	0.510	0.495	0.510	203,718	0.5043	0.95%
2018-09-07	0	1.050	1.050	1.060	1.020	1.060	342,000	357,980	1.0467	0.505	0.505	0.510	0.491	0.510	710,933	0.5035	0.00%
2018-09-06	0	1.050	1.050	1.060	1.030	1.050	76,000	78,960	1.0389	0.505	0.505	0.510	0.495	0.505	157,985	0.4998	-0.94%
2018-09-05	0	1.060	1.050	1.060	1.060	1.090	450,000	484,220	1.0760	0.510	0.505	0.510	0.510	0.524	935,438	0.5176	-2.75%
2018-09-04	0	1.090	1.090	1.100	1.090	1.090	186,000	202,740	1.0900	0.524	0.524	0.529	0.524	0.524	386,648	0.5244	0.00%
2018-09-03	0	1.090	1.080	1.100	1.090	1.130	150,000	164,300	1.0953	0.524	0.520	0.529	0.524	0.544	311,813	0.5269	-0.91%
2018-08-31	0	1.100	1.100	1.110	1.100	1.100	132,000	145,200	1.1000	0.529	0.529	0.534	0.529	0.529	274,395	0.5292	-0.90%
2018-08-30	0	1.110	1.100	1.120	1.110	1.110	82,000	91,020	1.1100	0.534	0.529	0.539	0.534	0.534	170,458	0.5340	0.00%
2018-08-29	0	1.110	1.110	1.140	1.100	1.140	714,000	796,540	1.1156	0.534	0.534	0.548	0.529	0.548	1,484,228	0.5367	-4.31%
2018-08-28	0	1.160	1.140	1.160	-	-	0	0	-	0.558	0.548	0.558	-	-	0	-	0.00%
2018-08-27	0	1.160	1.130	1.160	-	-	0	0	-	0.558	0.544	0.558	-	-	0	-	0.00%
2018-08-24	0	1.160	1.130	1.160	1.120	1.160	26,000	29,340	1.1285	0.558	0.544	0.558	0.539	0.558	54,048	0.5429	-0.85%
2018-08-23	0	1.170	1.150	1.180	1.170	1.180	20,000	23,500	1.1750	0.563	0.553	0.568	0.563	0.568	41,575	0.5652	-0.85%
2018-08-22	0	1.180	1.150	1.180	1.150	1.180	130,000	150,220	1.1555	0.568	0.553	0.568	0.553	0.568	270,238	0.5559	2.61%
2018-08-21	0	1.220	1.200	1.220	1.200	1.230	136,000	165,880	1.2197	0.553	0.544	0.553	0.544	0.558	299,919	0.5531	2.52%
2018-08-20	0	1.190	1.190	1.200	1.180	1.200	52,000	61,960	1.1915	0.540	0.540	0.544	0.535	0.544	114,675	0.5403	0.85%
2018-08-17	0	1.180	1.180	1.190	1.180	1.180	124,000	146,320	1.1800	0.535	0.535	0.540	0.535	0.535	273,455	0.5351	1.72%
2018-08-16	0	1.160	1.160	1.170	1.150	1.180	326,000	377,120	1.1568	0.526	0.526	0.531	0.521	0.535	718,923	0.5246	-1.69%
2018-08-15	0	1.180	1.180	1.190	1.180	1.190	180,000	212,500	1.1806	0.535	0.535	0.540	0.535	0.540	396,951	0.5353	-1.67%
2018-08-14	0	1.200	1.190	1.220	1.180	1.200	182,000	215,940	1.1865	0.544	0.540	0.553	0.535	0.544	401,362	0.5380	0.00%
2018-08-13	0	1.200	1.200	1.220	1.180	1.210	130,000	155,100	1.1931	0.544	0.544	0.553	0.535	0.549	286,687	0.5410	-0.83%
2018-08-10	0	1.210	1.210	1.220	1.200	1.220	40,000	48,600	1.2150	0.549	0.549	0.553	0.544	0.553	88,211	0.5509	0.83%
2018-08-09	0	1.200	1.200	1.210	1.200	1.200	36,000	43,200	1.2000	0.544	0.544	0.549	0.544	0.544	79,390	0.5441	0.84%
2018-08-08	0	1.190	1.190	1.210	1.190	1.210	28,000	33,520	1.1971	0.540	0.540	0.549	0.540	0.549	61,748	0.5429	-1.65%
2018-08-07	0	1.210	1.210	1.220	1.190	1.210	68,000	81,800	1.2029	0.549	0.549	0.553	0.540	0.549	149,959	0.5455	0.00%
2018-08-06	0	1.210	1.210	1.220	1.210	1.240	210,000	256,440	1.2211	0.549	0.549	0.553	0.549	0.562	463,110	0.5537	0.00%
2018-08-03	0	1.210	1.200	1.210	1.210	1.230	130,000	158,340	1.2180	0.549	0.544	0.549	0.549	0.558	286,687	0.5523	-0.82%
2018-08-02	0	1.220	1.210	1.220	1.210	1.290	284,000	351,480	1.2376	0.553	0.549	0.553	0.549	0.585	626,301	0.5612	-2.40%
2018-08-01	0	1.250	1.210	1.250	1.230	1.250	80,000	99,440	1.2430	0.567	0.549	0.567	0.558	0.567	176,423	0.5636	4.17%
2018-07-31	0	1.200	1.200	1.230	1.200	1.210	56,000	67,380	1.2032	0.544	0.544	0.558	0.544	0.549	123,496	0.5456	-2.44%
2018-07-30	0	1.230	1.210	1.240	1.210	1.230	132,000	162,120	1.2282	0.558	0.549	0.562	0.549	0.558	291,097	0.5569	1.65%
2018-07-27	0	1.210	1.210	1.240	1.210	1.230	110,000	133,800	1.2164	0.549	0.549	0.562	0.549	0.558	242,581	0.5516	-2.42%
2018-07-26	0	1.240	1.240	1.250	1.230	1.240	4,000	4,940	1.2350	0.562	0.562	0.567	0.558	0.562	8,821	0.5600	0.00%
2018-07-25	0	1.240	1.230	1.240	1.240	1.240	30,000	37,200	1.2400	0.562	0.558	0.562	0.562	0.562	66,159	0.5623	1.64%
2018-07-24	0	1.220	1.220	1.240	1.210	1.240	114,000	139,540	1.2240	0.553	0.553	0.562	0.549	0.562	251,402	0.5550	0.83%
2018-07-23	0	1.210	1.190	1.210	1.180	1.210	142,000	168,920	1.1896	0.549	0.540	0.549	0.535	0.549	313,150	0.5394	0.00%
2018-07-20	0	1.210	1.200	1.220	1.170	1.210	380,000	447,760	1.1783	0.549	0.544	0.553	0.531	0.549	838,008	0.5343	0.83%
2018-07-19	0	1.200	1.190	1.200	1.200	1.200	64,000	76,800	1.2000	0.544	0.540	0.544	0.544	0.544	141,138	0.5441	-1.64%
2018-07-18	0	1.220	1.210	1.220	1.200	1.220	452,000	546,660	1.2094	0.553	0.549	0.553	0.544	0.553	996,788	0.5484	0.00%
2018-07-17	0	1.220	1.220	1.230	1.210	1.230	532,000	645,260	1.2129	0.553	0.553	0.558	0.549	0.558	1,173,211	0.5500	-2.40%
2018-07-16	0	1.250	1.210	1.250	1.210	1.250	130,000	160,900	1.2377	0.567	0.549	0.567	0.549	0.567	286,687	0.5612	0.81%
2018-07-13	0	1.240	1.230	1.240	1.230	1.240	94,000	115,840	1.2323	0.562	0.558	0.562	0.558	0.562	207,297	0.5588	0.81%
2018-07-12	0	1.230	1.230	1.250	1.210	1.240	482,000	588,700	1.2214	0.558	0.558	0.567	0.549	0.562	1,062,947	0.5538	-1.60%
2018-07-11	0	1.250	1.250	1.270	1.210	1.250	226,000	282,060	1.2481	0.567	0.567	0.576	0.549	0.567	498,394	0.5659	0.00%
2018-07-10	0	1.250	1.250	1.260	1.230	1.260	320,000	401,540	1.2548	0.567	0.567	0.571	0.558	0.571	705,691	0.5690	-0.79%
2018-07-09	0	1.260	1.250	1.260	1.250	1.270	370,000	467,400	1.2632	0.571	0.567	0.571	0.567	0.576	815,955	0.5728	1.61%
2018-07-06	0	1.240	1.240	1.250	1.240	1.260	126,000	156,320	1.2406	0.562	0.562	0.567	0.562	0.571	277,866	0.5626	0.00%
2018-07-05	0	1.240	1.230	1.260	1.220	1.290	1,420,000	1,766,760	1.2442	0.562	0.558	0.571	0.553	0.585	3,131,503	0.5642	-3.12%
2018-07-04	0	1.280	1.270	1.290	1.250	1.280	564,000	715,760	1.2691	0.580	0.576	0.585	0.567	0.580	1,243,780	0.5755	-1.54%
2018-07-03	0	1.300	1.290	1.310	1.250	1.320	850,000	1,085,460	1.2770	0.589	0.585	0.594	0.567	0.599	1,874,491	0.5791	0.78%
2018-06-29	0	1.290	1.290	1.320	1.290	1.330	182,000	237,120	1.3029	0.585	0.585	0.599	0.585	0.603	401,362	0.5908	0.00%
2018-06-28	0	1.290	1.290	1.300	1.290	1.310	208,000	269,660	1.2964	0.585	0.585	0.589	0.585	0.594	458,699	0.5879	-1.53%
2018-06-27	0	1.310	1.290	1.320	1.300	1.420	976,000	1,324,140	1.3567	0.594	0.585	0.599	0.589	0.644	2,152,357	0.6152	2.34%
2018-06-26	0	1.280	1.280	1.300	1.270	1.300	770,000	996,420	1.2941	0.580	0.580	0.589	0.576	0.589	1,698,069	0.5868	-0.78%
2018-06-25	0	1.290	1.290	1.300	1.290	1.310	510,000	661,340	1.2967	0.585	0.585	0.589	0.585	0.594	1,124,695	0.5880	-1.53%
2018-06-22	0	1.310	1.300	1.310	1.290	1.320	266,000	344,980	1.2969	0.594	0.589	0.594	0.585	0.599	586,606	0.5881	-0.76%
2018-06-21	0	1.320	1.310	1.330	1.310	1.330	234,000	308,740	1.3194	0.599	0.594	0.603	0.594	0.603	516,036	0.5983	-0.75%
2018-06-20	0	1.330	1.320	1.330	1.330	1.330	120,000	159,600	1.3300	0.603	0.599	0.603	0.603	0.603	264,634	0.6031	1.53%
2018-06-19	0	1.310	1.310	1.320	1.300	1.380	426,000	565,580	1.3277	0.594	0.594	0.599	0.589	0.626	939,451	0.6020	-5.76%
2018-06-15	0	1.390	1.380	1.390	1.390	1.400	18,000	25,160	1.3978	0.630	0.626	0.630	0.630	0.635	39,695	0.6338	-0.71%
2018-06-14	0	1.400	1.400	1.430	1.390	1.440	236,000	333,080	1.4114	0.635	0.635	0.648	0.630	0.653	520,447	0.6400	-1.41%
2018-06-13	0	1.420	1.420	1.440	1.360	1.490	1,040,000	1,466,580	1.4102	0.644	0.644	0.653	0.617	0.676	2,293,495	0.6395	5.19%
2018-06-12	0	1.350	1.350	1.360	1.330	1.380	642,000	866,420	1.3496	0.612	0.612	0.617	0.603	0.626	1,415,792	0.6120	0.75%
2018-06-11	0	1.340	1.330	1.360	1.330	1.340	84,000	111,920	1.3324	0.608	0.603	0.617	0.603	0.608	185,244	0.6042	0.00%
2018-06-08	0	1.340	1.340	1.360	1.340	1.350	120,000	161,640	1.3470	0.608	0.608	0.617	0.608	0.612	264,634	0.6108	0.75%
2018-06-07	0	1.330	1.330	1.350	1.330	1.350	468,000	626,240	1.3381	0.603	0.603	0.612	0.603	0.612	1,032,073	0.6068	-1.48%
2018-06-06	0	1.350	1.320	1.350	1.310	1.360	366,000	485,440	1.3263	0.612	0.599	0.612	0.594	0.617	807,134	0.6014	1.50%
2018-06-05	0	1.330	1.330	1.360	1.320	1.330	70,000	92,900	1.3271	0.603	0.603	0.617	0.599	0.603	154,370	0.6018	0.00%
2018-06-04	0	1.330	1.330	1.360	1.330	1.350	238,000	319,060	1.3406	0.603	0.603	0.617	0.603	0.612	524,858	0.6079	-2.21%
2018-06-01	0	1.360	1.360	1.370	1.350	1.380	414,000	569,840	1.3764	0.617	0.617	0.621	0.612	0.626	912,988	0.6241	2.26%
2018-05-31	0	1.330	1.330	1.350	1.310	1.380	800,000	1,083,200	1.3540	0.603	0.603	0.612	0.594	0.626	1,764,227	0.6140	0.76%
2018-05-30	0	1.320	1.310	1.320	1.240	1.330	1,896,000	2,416,700	1.2746	0.599	0.594	0.599	0.562	0.603	4,181,218	0.5780	-1.49%
2018-05-29	0	1.340	1.330	1.350	1.340	1.360	134,000	180,000	1.3433	0.608	0.603	0.612	0.608	0.617	295,508	0.6091	-0.74%
2018-05-28	0	1.350	1.340	1.380	1.340	1.350	158,000	211,760	1.3403	0.612	0.608	0.626	0.608	0.612	348,435	0.6077	0.75%
2018-05-25	0	1.340	1.340	1.360	1.340	1.340	50,000	67,000	1.3400	0.608	0.608	0.617	0.608	0.608	110,264	0.6076	-1.47%
2018-05-24	0	1.360	1.350	1.370	1.330	1.360	590,000	795,180	1.3478	0.617	0.612	0.621	0.603	0.617	1,301,117	0.6112	-0.73%
2018-05-23	0	1.370	1.360	1.370	1.370	1.410	398,000	549,940	1.3818	0.621	0.617	0.621	0.621	0.639	877,703	0.6266	-0.72%
2018-05-21	0	1.380	1.380	1.400	1.360	1.410	556,000	780,380	1.4036	0.626	0.626	0.635	0.617	0.639	1,226,138	0.6365	0.73%
2018-05-18	0	1.370	1.360	1.390	1.360	1.390	260,000	358,540	1.3790	0.621	0.617	0.630	0.617	0.630	573,374	0.6253	0.74%
2018-05-17	0	1.360	1.360	1.390	1.350	1.400	70,000	96,460	1.3780	0.617	0.617	0.630	0.612	0.635	154,370	0.6249	-2.86%
2018-05-16	0	1.400	1.340	1.400	1.300	1.400	774,000	1,036,360	1.3390	0.635	0.608	0.635	0.589	0.635	1,706,890	0.6072	3.70%
2018-05-15	0	1.350	1.340	1.360	1.330	1.380	458,000	616,580	1.3462	0.612	0.608	0.617	0.603	0.626	1,010,020	0.6105	-0.74%
2018-05-14	0	1.360	1.350	1.370	1.310	1.360	184,000	246,340	1.3388	0.617	0.612	0.621	0.594	0.617	405,772	0.6071	-1.45%
2018-05-11	0	1.380	1.380	1.400	1.340	1.410	500,000	692,020	1.3840	0.626	0.626	0.635	0.608	0.639	1,102,642	0.6276	1.47%
2018-05-10	0	1.360	1.360	1.390	1.360	1.410	166,000	230,360	1.3877	0.617	0.617	0.630	0.617	0.639	366,077	0.6293	-2.86%
2018-05-09	0	1.400	1.400	1.420	1.360	1.430	534,000	745,900	1.3968	0.635	0.635	0.644	0.617	0.648	1,177,622	0.6334	3.70%
2018-05-08	0	1.350	1.340	1.350	1.300	1.360	230,000	309,140	1.3441	0.612	0.608	0.612	0.589	0.617	507,215	0.6095	4.65%
2018-05-07	0	1.290	1.280	1.330	1.290	1.320	162,000	211,240	1.3040	0.585	0.580	0.603	0.585	0.599	357,256	0.5913	-1.53%
2018-05-04	0	1.310	1.310	1.340	1.310	1.340	294,000	388,460	1.3213	0.594	0.594	0.608	0.594	0.608	648,353	0.5991	-2.24%
2018-05-03	0	1.340	1.340	1.360	1.320	1.360	296,000	395,820	1.3372	0.608	0.608	0.617	0.599	0.617	652,764	0.6064	-1.47%
2018-05-02	0	1.360	1.360	1.380	1.360	1.400	734,000	1,022,820	1.3935	0.617	0.617	0.626	0.617	0.635	1,618,678	0.6319	1.49%
2018-04-30	0	1.340	1.320	1.340	1.320	1.350	442,000	589,900	1.3346	0.608	0.599	0.608	0.599	0.612	974,735	0.6052	0.00%
2018-04-27	0	1.340	1.340	1.350	1.330	1.370	732,000	988,360	1.3502	0.608	0.608	0.612	0.603	0.621	1,614,268	0.6123	-1.47%
2018-04-26	0	1.360	1.360	1.370	1.350	1.400	418,000	571,740	1.3678	0.617	0.617	0.621	0.612	0.635	921,809	0.6202	-4.23%
2018-04-25	0	1.420	1.420	1.440	1.380	1.440	438,000	623,560	1.4237	0.644	0.644	0.653	0.626	0.653	965,914	0.6456	1.43%
2018-04-24	0	1.400	1.400	1.410	1.380	1.410	564,000	789,120	1.3991	0.635	0.635	0.639	0.626	0.639	1,243,780	0.6345	-0.71%
2018-04-23	0	1.410	1.410	1.440	1.400	1.460	378,000	537,840	1.4229	0.639	0.639	0.653	0.635	0.662	833,597	0.6452	0.71%
2018-04-20	0	1.400	1.400	1.410	1.400	1.430	490,000	690,260	1.4087	0.635	0.635	0.639	0.635	0.648	1,080,589	0.6388	-2.78%
2018-04-19	0	1.440	1.420	1.440	1.400	1.470	600,000	853,040	1.4217	0.653	0.644	0.653	0.635	0.667	1,323,170	0.6447	0.70%
2018-04-18	0	1.430	1.420	1.430	1.420	1.500	738,000	1,073,060	1.4540	0.648	0.644	0.648	0.644	0.680	1,627,499	0.6593	-3.38%
2018-04-17	0	1.480	1.480	1.500	1.460	1.580	11,644,000	17,876,460	1.5353	0.671	0.671	0.680	0.662	0.716	25,678,325	0.6962	-1.33%
2018-04-16	0	1.500	1.490	1.500	1.400	1.500	1,956,000	2,824,500	1.4440	0.680	0.676	0.680	0.635	0.680	4,313,535	0.6548	4.90%
2018-04-13	0	1.430	1.420	1.440	1.420	1.490	672,000	974,660	1.4504	0.648	0.644	0.653	0.644	0.676	1,481,951	0.6577	-2.05%
2018-04-12	0	1.460	1.450	1.460	1.460	1.490	234,000	344,220	1.4710	0.662	0.658	0.662	0.662	0.676	516,036	0.6670	-2.01%
2018-04-11	0	1.490	1.480	1.500	1.460	1.560	2,588,000	3,941,520	1.5230	0.676	0.671	0.680	0.662	0.707	5,707,275	0.6906	2.76%
2018-04-10	0	1.450	1.440	1.460	1.440	1.460	234,000	339,540	1.4510	0.658	0.653	0.662	0.653	0.662	516,036	0.6580	-2.68%
2018-04-09	0	1.490	1.460	1.490	1.450	1.500	362,000	535,200	1.4785	0.676	0.662	0.676	0.658	0.680	798,313	0.6704	2.76%
2018-04-06	0	1.450	1.440	1.460	1.450	1.480	368,000	537,500	1.4606	0.658	0.653	0.662	0.658	0.671	811,544	0.6623	-0.68%
2018-04-04	0	1.460	1.450	1.460	1.420	1.490	1,630,000	2,386,580	1.4642	0.662	0.658	0.662	0.644	0.676	3,594,613	0.6639	4.29%
2018-04-03	0	1.400	1.400	1.410	1.380	1.420	340,000	474,920	1.3968	0.635	0.635	0.639	0.626	0.644	749,797	0.6334	-2.78%
2018-03-29	0	1.440	1.410	1.440	1.380	1.440	732,000	1,034,260	1.4129	0.653	0.639	0.653	0.626	0.653	1,614,268	0.6407	4.35%
2018-03-28	0	1.380	1.370	1.380	1.370	1.440	2,770,000	3,887,800	1.4035	0.626	0.621	0.626	0.621	0.653	6,108,636	0.6364	-4.17%
2018-03-27	0	1.440	1.430	1.460	1.430	1.500	1,168,000	1,707,320	1.4617	0.653	0.648	0.662	0.648	0.680	2,575,772	0.6628	-2.04%
2018-03-26	0	1.470	1.450	1.470	1.430	1.500	848,000	1,241,980	1.4646	0.667	0.658	0.667	0.648	0.680	1,870,081	0.6641	-0.68%
2018-03-23	0	1.480	1.460	1.490	1.380	1.510	1,696,000	2,462,360	1.4519	0.671	0.662	0.676	0.626	0.685	3,740,161	0.6584	0.68%
2018-03-22	0	1.470	1.460	1.480	1.420	1.540	2,106,000	3,090,980	1.4677	0.667	0.662	0.671	0.644	0.698	4,644,328	0.6655	-2.00%
2018-03-21	0	1.500	1.470	1.500	1.480	1.660	3,404,000	5,358,720	1.5742	0.680	0.667	0.680	0.671	0.753	7,506,786	0.7139	-9.64%
2018-03-20	0	1.660	1.660	1.680	1.610	1.720	1,600,000	2,676,600	1.6729	0.753	0.753	0.762	0.730	0.780	3,528,454	0.7586	1.22%
2018-03-19	0	1.640	1.630	1.650	1.610	1.730	2,494,000	4,169,520	1.6718	0.744	0.739	0.748	0.730	0.784	5,499,978	0.7581	0.00%
2018-03-16	0	1.640	1.640	1.650	1.600	1.750	9,162,000	15,479,640	1.6895	0.744	0.744	0.748	0.726	0.794	20,204,811	0.7661	2.50%
2018-03-15	0	1.600	1.580	1.600	1.520	1.620	3,366,000	5,268,640	1.5653	0.726	0.716	0.726	0.689	0.735	7,422,986	0.7098	0.00%
2018-03-14	0	1.600	1.590	1.600	1.410	1.630	14,704,000	22,994,160	1.5638	0.726	0.721	0.726	0.639	0.739	32,426,494	0.7091	13.48%
2018-03-13	0	1.410	1.410	1.430	1.410	1.450	548,000	776,960	1.4178	0.639	0.639	0.648	0.639	0.658	1,208,496	0.6429	-2.08%
2018-03-12	0	1.440	1.430	1.450	1.430	1.490	902,000	1,315,400	1.4583	0.653	0.648	0.658	0.648	0.676	1,989,166	0.6613	0.00%
2018-03-09	0	1.440	1.410	1.440	1.410	1.460	1,410,000	2,007,180	1.4235	0.653	0.639	0.653	0.639	0.662	3,109,450	0.6455	-1.37%
2018-03-08	0	1.460	1.460	1.470	1.390	1.470	718,000	1,016,200	1.4153	0.662	0.662	0.667	0.630	0.667	1,583,394	0.6418	2.82%
2018-03-07	0	1.420	1.410	1.430	1.390	1.450	922,000	1,308,220	1.4189	0.644	0.639	0.648	0.630	0.658	2,033,272	0.6434	0.00%
2018-03-06	0	1.420	1.400	1.420	1.400	1.430	348,000	491,280	1.4117	0.644	0.635	0.644	0.635	0.648	767,439	0.6402	1.43%
2018-03-05	0	1.400	1.390	1.400	1.390	1.430	786,000	1,103,200	1.4036	0.635	0.630	0.635	0.630	0.648	1,733,353	0.6365	0.00%
2018-03-02	0	1.400	1.390	1.400	1.370	1.460	1,590,000	2,259,900	1.4213	0.635	0.630	0.635	0.621	0.662	3,506,401	0.6445	-1.41%
2018-03-01	0	1.420	1.430	1.460	1.420	1.490	948,000	1,378,080	1.4537	0.644	0.648	0.662	0.644	0.676	2,090,609	0.6592	-3.40%
2018-02-28	0	1.470	1.460	1.480	1.420	1.500	1,086,000	1,591,060	1.4651	0.667	0.662	0.671	0.644	0.680	2,394,938	0.6643	0.00%
2018-02-27	0	1.470	1.470	1.480	1.410	1.570	2,892,000	4,296,760	1.4857	0.667	0.667	0.671	0.639	0.712	6,377,681	0.6737	-4.55%
2018-02-26	0	1.540	1.540	1.550	1.410	1.570	6,386,000	9,711,000	1.5207	0.698	0.698	0.703	0.639	0.712	14,082,943	0.6896	9.22%
2018-02-23	0	1.410	1.400	1.450	1.380	1.470	2,053,012	2,941,436	1.4327	0.639	0.635	0.658	0.626	0.667	4,527,474	0.6497	5.22%
2018-02-22	0	1.340	1.320	1.350	1.330	1.480	1,828,000	2,569,300	1.4055	0.608	0.599	0.612	0.603	0.671	4,031,259	0.6373	-9.46%
2018-02-21	0	1.480	1.470	1.480	1.470	1.580	5,044,000	7,686,680	1.5239	0.671	0.667	0.671	0.667	0.716	11,123,452	0.6910	2.07%
2018-02-20	0	1.450	1.430	1.460	1.380	1.510	5,274,000	7,712,460	1.4624	0.658	0.648	0.662	0.626	0.685	11,630,667	0.6631	5.84%
2018-02-15	0	1.370	1.370	1.390	1.330	1.430	1,102,000	1,529,860	1.3883	0.621	0.621	0.630	0.603	0.648	2,430,223	0.6295	0.74%
2018-02-14	0	1.360	1.360	1.370	1.290	1.430	3,228,000	4,449,500	1.3784	0.617	0.617	0.621	0.585	0.648	7,118,656	0.6250	4.62%
2018-02-13	0	1.300	1.290	1.310	1.210	1.330	1,088,000	1,392,480	1.2799	0.589	0.585	0.594	0.549	0.603	2,399,349	0.5804	6.56%
2018-02-12	0	1.220	1.220	1.240	1.210	1.240	700,000	851,520	1.2165	0.553	0.553	0.562	0.549	0.562	1,543,699	0.5516	1.67%
2018-02-09	0	1.200	1.190	1.200	1.100	1.210	1,212,000	1,412,340	1.1653	0.544	0.540	0.544	0.499	0.549	2,672,804	0.5284	-0.83%
2018-02-08	0	1.210	1.200	1.210	1.180	1.230	324,000	391,440	1.2081	0.549	0.544	0.549	0.535	0.558	714,512	0.5478	0.83%
2018-02-07	0	1.200	1.190	1.210	1.190	1.220	208,000	251,260	1.2080	0.544	0.540	0.549	0.540	0.553	458,699	0.5478	0.00%
2018-02-06	0	1.200	1.180	1.200	1.180	1.220	1,196,000	1,434,700	1.1996	0.544	0.535	0.544	0.535	0.553	2,637,520	0.5440	-5.51%
2018-02-05	0	1.270	1.270	1.280	1.200	1.270	764,000	939,760	1.2301	0.576	0.576	0.580	0.544	0.576	1,684,837	0.5578	-0.78%
2018-02-02	0	1.280	1.260	1.280	1.260	1.300	110,000	140,520	1.2775	0.580	0.571	0.580	0.571	0.589	242,581	0.5793	0.00%
2018-02-01	0	1.280	1.280	1.300	1.260	1.370	648,000	857,900	1.3239	0.580	0.580	0.589	0.571	0.621	1,429,024	0.6003	-3.03%
2018-01-31	0	1.320	1.300	1.320	1.250	1.350	1,324,000	1,732,140	1.3083	0.599	0.589	0.599	0.567	0.612	2,919,796	0.5932	2.33%
2018-01-30	0	1.290	1.270	1.290	1.260	1.300	344,000	442,340	1.2859	0.585	0.576	0.585	0.571	0.589	758,618	0.5831	0.00%
2018-01-29	0	1.290	1.290	1.300	1.220	1.420	7,022,000	9,404,960	1.3394	0.585	0.585	0.589	0.553	0.644	15,485,503	0.6073	6.61%
2018-01-26	0	1.210	1.210	1.220	1.190	1.240	426,000	515,100	1.2092	0.549	0.549	0.553	0.540	0.562	939,451	0.5483	0.00%
2018-01-25	0	1.210	1.200	1.210	1.180	1.210	492,000	588,460	1.1961	0.549	0.544	0.549	0.535	0.549	1,085,000	0.5424	-1.63%
2018-01-24	0	1.230	1.220	1.230	1.180	1.260	398,000	482,740	1.2129	0.558	0.553	0.558	0.535	0.571	877,703	0.5500	1.65%
2018-01-23	0	1.210	1.200	1.220	1.210	1.240	278,000	338,880	1.2190	0.549	0.544	0.553	0.549	0.562	613,069	0.5528	-2.42%
2018-01-22	0	1.240	1.230	1.240	1.230	1.270	282,000	352,500	1.2500	0.562	0.558	0.562	0.558	0.576	621,890	0.5668	0.81%
2018-01-19	0	1.230	1.220	1.240	1.180	1.270	546,000	663,880	1.2159	0.558	0.553	0.562	0.535	0.576	1,204,085	0.5514	3.36%
2018-01-18	0	1.190	1.180	1.190	1.190	1.240	364,000	441,940	1.2141	0.540	0.535	0.540	0.540	0.562	802,723	0.5506	-2.46%
2018-01-17	0	1.220	1.220	1.230	1.220	1.220	154,000	187,880	1.2200	0.553	0.553	0.558	0.553	0.553	339,614	0.5532	0.00%
2018-01-16	0	1.220	1.220	1.230	1.180	1.280	1,506,800	1,860,764	1.2349	0.553	0.553	0.558	0.535	0.580	3,322,922	0.5600	1.67%
2018-01-15	0	1.200	1.200	1.220	1.190	1.240	804,000	975,200	1.2129	0.544	0.544	0.553	0.540	0.562	1,773,048	0.5500	1.69%
2018-01-12	0	1.180	1.180	1.190	1.180	1.180	150,000	177,000	1.1800	0.535	0.535	0.540	0.535	0.535	330,793	0.5351	0.00%
2018-01-11	0	1.180	1.180	1.200	1.180	1.190	106,000	125,260	1.1817	0.535	0.535	0.544	0.535	0.540	233,760	0.5358	-1.67%
2018-01-10	0	1.200	1.200	1.210	1.200	1.210	220,000	264,300	1.2014	0.544	0.544	0.549	0.544	0.549	485,162	0.5448	-1.64%
2018-01-09	0	1.220	1.210	1.230	1.210	1.280	1,252,000	1,551,660	1.2393	0.553	0.549	0.558	0.549	0.580	2,761,015	0.5620	3.39%
2018-01-08	0	1.180	1.180	1.210	1.170	1.210	482,000	574,600	1.1921	0.535	0.535	0.549	0.531	0.549	1,062,947	0.5406	1.72%
2018-01-05	0	1.160	1.160	1.180	1.160	1.190	348,000	409,480	1.1767	0.526	0.526	0.535	0.526	0.540	767,439	0.5336	-1.69%
2018-01-04	0	1.180	1.180	1.190	1.180	1.230	102,000	122,240	1.1984	0.535	0.535	0.540	0.535	0.558	224,939	0.5434	-4.07%
2018-01-03	0	1.230	1.220	1.250	1.130	1.270	1,580,000	1,884,900	1.1930	0.558	0.553	0.567	0.512	0.576	3,484,349	0.5410	8.85%
2018-01-02	0	1.130	1.130	1.140	1.130	1.150	460,000	523,120	1.1372	0.512	0.512	0.517	0.512	0.521	1,014,431	0.5157	0.00%
2017-12-29	0	1.130	1.130	1.140	1.100	1.150	160,000	180,360	1.1273	0.512	0.512	0.517	0.499	0.521	352,845	0.5112	2.73%
2017-12-28	0	1.100	1.100	1.130	1.100	1.110	336,000	371,220	1.1048	0.499	0.499	0.512	0.499	0.503	740,975	0.5010	0.00%
2017-12-27	0	1.100	1.100	1.120	1.100	1.120	192,000	212,900	1.1089	0.499	0.499	0.508	0.499	0.508	423,415	0.5028	-1.79%
2017-12-22	0	1.120	1.120	1.140	1.120	1.120	170,000	190,400	1.1200	0.508	0.508	0.517	0.508	0.508	374,898	0.5079	0.00%
2017-12-21	0	1.120	1.120	1.140	1.120	1.130	96,000	108,140	1.1265	0.508	0.508	0.517	0.508	0.512	211,707	0.5108	0.90%
2017-12-20	0	1.110	1.110	1.120	1.110	1.120	112,000	125,080	1.1168	0.503	0.503	0.508	0.503	0.508	246,992	0.5064	0.00%
2017-12-19	0	1.110	1.110	1.120	1.110	1.120	618,000	689,440	1.1156	0.503	0.503	0.508	0.503	0.508	1,362,865	0.5059	0.91%
2017-12-18	0	1.100	1.100	1.110	1.100	1.100	186,000	204,600	1.1000	0.499	0.499	0.503	0.499	0.499	410,183	0.4988	0.00%
2017-12-15	0	1.100	1.100	1.110	1.100	1.110	174,000	192,260	1.1049	0.499	0.499	0.503	0.499	0.503	383,719	0.5010	-0.90%
2017-12-14	0	1.110	1.100	1.140	1.100	1.120	84,000	93,320	1.1110	0.503	0.499	0.517	0.499	0.508	185,244	0.5038	-2.63%
2017-12-13	0	1.140	1.130	1.140	1.100	1.140	420,000	469,860	1.1187	0.517	0.512	0.517	0.499	0.517	926,219	0.5073	0.00%
2017-12-12	0	1.140	1.120	1.140	1.120	1.140	222,000	250,860	1.1300	0.517	0.508	0.517	0.508	0.517	489,573	0.5124	0.88%
2017-12-11	0	1.130	1.120	1.130	1.120	1.160	292,000	331,820	1.1364	0.512	0.508	0.512	0.508	0.526	643,943	0.5153	-1.74%
2017-12-08	0	1.150	1.140	1.180	1.130	1.180	322,000	367,780	1.1422	0.521	0.517	0.535	0.512	0.535	710,101	0.5179	-1.71%
2017-12-07	0	1.170	1.150	1.170	1.130	1.170	368,000	422,940	1.1493	0.531	0.521	0.531	0.512	0.531	811,544	0.5212	0.86%
2017-12-06	0	1.160	1.150	1.160	1.140	1.270	1,414,000	1,677,780	1.1865	0.526	0.521	0.526	0.517	0.576	3,118,271	0.5380	-4.13%
2017-12-05	0	1.210	1.190	1.210	1.100	1.300	4,240,000	5,174,060	1.2203	0.549	0.540	0.549	0.499	0.589	9,350,404	0.5534	5.22%
2017-12-04	0	1.150	1.140	1.160	1.140	1.180	398,000	458,020	1.1508	0.521	0.517	0.526	0.517	0.535	877,703	0.5218	-1.71%
2017-12-01	0	1.170	1.160	1.180	1.150	1.230	1,366,000	1,616,140	1.1831	0.531	0.526	0.535	0.521	0.558	3,012,418	0.5365	-4.88%
2017-11-30	0	1.230	1.210	1.230	1.210	1.310	1,208,000	1,488,440	1.2322	0.558	0.549	0.558	0.549	0.594	2,663,983	0.5587	-4.65%
2017-11-29	0	1.290	1.280	1.290	1.150	1.420	9,840,000	13,023,100	1.3235	0.585	0.580	0.585	0.521	0.644	21,699,993	0.6001	13.16%
2017-11-28	0	1.140	1.100	1.150	1.050	1.170	674,000	746,840	1.1081	0.517	0.499	0.521	0.476	0.531	1,486,361	0.5025	0.88%
2017-11-27	0	1.130	1.130	1.150	1.120	1.150	180,000	205,220	1.1401	0.512	0.512	0.521	0.508	0.521	396,951	0.5170	-1.74%
2017-11-24	0	1.150	1.120	1.150	1.120	1.180	324,000	367,220	1.1334	0.521	0.508	0.521	0.508	0.535	714,512	0.5139	1.77%
2017-11-23	0	1.130	1.130	1.140	1.130	1.140	150,000	170,100	1.1340	0.512	0.512	0.517	0.512	0.517	330,793	0.5142	-1.74%
2017-11-22	0	1.150	1.140	1.150	1.110	1.170	550,000	628,860	1.1434	0.521	0.517	0.521	0.503	0.531	1,212,906	0.5185	1.77%
2017-11-21	0	1.130	1.120	1.150	1.120	1.160	406,000	461,040	1.1356	0.512	0.508	0.521	0.508	0.526	895,345	0.5149	-1.74%
2017-11-20	0	1.150	1.150	1.170	1.130	1.230	1,564,000	1,817,280	1.1619	0.521	0.521	0.531	0.512	0.558	3,449,064	0.5269	-0.86%
2017-11-17	0	1.160	1.150	1.160	1.160	1.200	410,000	480,460	1.1719	0.526	0.521	0.526	0.526	0.544	904,166	0.5314	-3.33%
2017-11-16	0	1.200	1.190	1.200	1.180	1.220	758,000	906,340	1.1957	0.544	0.540	0.544	0.535	0.553	1,671,605	0.5422	-1.64%
2017-11-15	0	1.220	1.220	1.230	1.220	1.240	88,000	108,360	1.2314	0.553	0.553	0.558	0.553	0.562	194,065	0.5584	-0.81%
2017-11-14	0	1.230	1.220	1.230	1.210	1.240	166,000	203,380	1.2252	0.558	0.553	0.558	0.549	0.562	366,077	0.5556	-1.60%
2017-11-13	0	1.250	1.230	1.250	1.210	1.270	578,000	711,980	1.2318	0.567	0.558	0.567	0.549	0.576	1,274,654	0.5586	3.31%
2017-11-10	0	1.210	1.210	1.230	1.210	1.230	330,000	400,520	1.2137	0.549	0.549	0.558	0.549	0.558	727,744	0.5504	-1.63%
2017-11-09	0	1.230	1.210	1.230	1.210	1.230	424,000	517,080	1.2195	0.558	0.549	0.558	0.549	0.558	935,040	0.5530	0.00%
2017-11-08	0	1.230	1.220	1.230	1.210	1.270	1,084,000	1,331,660	1.2285	0.558	0.553	0.558	0.549	0.576	2,390,528	0.5571	-0.81%
2017-11-07	0	1.240	1.240	1.260	1.230	1.270	550,000	683,280	1.2423	0.562	0.562	0.571	0.558	0.576	1,212,906	0.5633	-1.59%
2017-11-06	0	1.260	1.250	1.270	1.230	1.330	1,620,000	2,041,500	1.2602	0.571	0.567	0.576	0.558	0.603	3,572,560	0.5714	-3.82%
2017-11-03	0	1.310	1.320	1.330	1.290	1.310	284,000	369,460	1.3009	0.594	0.599	0.603	0.585	0.594	626,301	0.5899	-0.76%
2017-11-02	0	1.320	1.310	1.320	1.280	1.350	1,270,000	1,658,960	1.3063	0.599	0.594	0.599	0.580	0.612	2,800,711	0.5923	0.76%
2017-11-01	0	1.310	1.300	1.310	1.280	1.350	2,288,000	3,006,140	1.3139	0.594	0.589	0.594	0.580	0.612	5,045,690	0.5958	-5.07%
2017-10-31	0	1.380	1.380	1.390	1.370	1.410	230,000	318,980	1.3869	0.626	0.626	0.630	0.621	0.639	507,215	0.6289	-1.43%
2017-10-30	0	1.400	1.390	1.400	1.350	1.440	542,000	754,160	1.3914	0.635	0.630	0.635	0.612	0.653	1,195,264	0.6310	2.94%
2017-10-27	0	1.360	1.360	1.370	1.350	1.380	268,000	364,860	1.3614	0.617	0.617	0.621	0.612	0.626	591,016	0.6173	-1.45%
2017-10-26	0	1.380	1.370	1.380	1.360	1.380	244,000	335,000	1.3730	0.626	0.621	0.626	0.617	0.626	538,089	0.6226	1.47%
2017-10-25	0	1.360	1.360	1.370	1.360	1.370	554,000	754,820	1.3625	0.617	0.617	0.621	0.617	0.621	1,221,727	0.6178	-1.45%
2017-10-24	0	1.380	1.360	1.380	1.350	1.390	322,000	442,620	1.3746	0.626	0.617	0.626	0.612	0.630	710,101	0.6233	0.73%
2017-10-23	0	1.370	1.360	1.370	1.360	1.370	304,000	415,100	1.3655	0.621	0.617	0.621	0.617	0.621	670,406	0.6192	0.00%
2017-10-20	0	1.370	1.370	1.380	1.360	1.380	306,000	419,020	1.3693	0.621	0.621	0.626	0.617	0.626	674,817	0.6209	0.00%
2017-10-19	0	1.370	1.370	1.380	1.360	1.400	458,000	627,520	1.3701	0.621	0.621	0.626	0.617	0.635	1,010,020	0.6213	-1.44%
2017-10-18	0	1.390	1.380	1.390	1.370	1.420	1,066,000	1,479,340	1.3877	0.630	0.626	0.630	0.621	0.644	2,350,833	0.6293	0.00%
2017-10-17	0	1.390	1.370	1.390	1.380	1.400	552,000	764,040	1.3841	0.630	0.621	0.630	0.626	0.635	1,217,317	0.6276	-0.71%
2017-10-16	0	1.400	1.400	1.420	1.400	1.440	520,000	737,740	1.4187	0.635	0.635	0.644	0.635	0.653	1,146,748	0.6433	-2.78%
2017-10-13	0	1.440	1.430	1.440	1.420	1.460	2,020,000	2,915,380	1.4433	0.653	0.648	0.653	0.644	0.662	4,454,673	0.6545	0.70%
2017-10-12	0	1.430	1.430	1.440	1.390	1.480	1,492,000	2,131,880	1.4289	0.648	0.648	0.653	0.630	0.671	3,290,284	0.6479	3.62%
2017-10-11	0	1.380	1.370	1.380	1.360	1.390	500,000	685,280	1.3706	0.626	0.621	0.626	0.617	0.630	1,102,642	0.6215	-0.72%
2017-10-10	0	1.390	1.380	1.390	1.370	1.390	410,000	564,680	1.3773	0.630	0.626	0.630	0.621	0.630	904,166	0.6245	1.46%
2017-10-09	0	1.370	1.370	1.390	1.370	1.390	194,000	268,160	1.3823	0.621	0.621	0.630	0.621	0.630	427,825	0.6268	-1.44%
2017-10-06	0	1.390	1.390	1.400	1.380	1.410	500,000	697,480	1.3950	0.630	0.630	0.635	0.626	0.639	1,102,642	0.6326	1.46%
2017-10-04	0	1.370	1.370	1.400	1.370	1.380	272,000	374,740	1.3777	0.621	0.621	0.635	0.621	0.626	599,837	0.6247	-1.44%
2017-10-03	0	1.390	1.380	1.400	1.380	1.410	406,000	565,020	1.3917	0.630	0.626	0.635	0.626	0.639	895,345	0.6311	0.72%
2017-09-29	0	1.380	1.380	1.400	1.370	1.400	576,000	790,780	1.3729	0.626	0.626	0.635	0.621	0.635	1,270,244	0.6225	0.00%
2017-09-28	0	1.380	1.380	1.390	1.370	1.400	826,000	1,143,600	1.3845	0.626	0.626	0.630	0.621	0.635	1,821,564	0.6278	0.00%
2017-09-27	0	1.380	1.380	1.390	1.380	1.410	378,000	525,360	1.3898	0.626	0.626	0.630	0.626	0.639	833,597	0.6302	-1.43%
2017-09-26	0	1.400	1.390	1.410	1.380	1.410	614,000	862,000	1.4039	0.635	0.630	0.639	0.626	0.639	1,354,044	0.6366	0.72%
2017-09-25	0	1.390	1.380	1.400	1.380	1.390	622,000	859,260	1.3814	0.630	0.626	0.635	0.626	0.630	1,371,687	0.6264	-0.71%
2017-09-22	0	1.400	1.400	1.410	1.380	1.460	1,262,000	1,764,760	1.3984	0.635	0.635	0.639	0.626	0.662	2,783,068	0.6341	-2.10%
2017-09-21	0	1.430	1.430	1.440	1.420	1.490	790,000	1,131,340	1.4321	0.648	0.648	0.653	0.644	0.676	1,742,174	0.6494	-2.05%
2017-09-20	0	1.460	1.450	1.460	1.380	1.480	2,690,000	3,911,580	1.4541	0.662	0.658	0.662	0.626	0.671	5,932,214	0.6594	4.29%
2017-09-19	0	1.400	1.400	1.410	1.380	1.420	1,498,000	2,097,120	1.3999	0.635	0.635	0.639	0.626	0.644	3,303,515	0.6348	-1.41%
2017-09-18	0	1.420	1.410	1.420	1.410	1.440	1,708,000	2,433,400	1.4247	0.644	0.639	0.644	0.639	0.653	3,766,625	0.6460	-1.39%
2017-09-15	0	1.440	1.430	1.440	1.420	1.500	2,872,000	4,153,160	1.4461	0.653	0.648	0.653	0.644	0.680	6,333,575	0.6557	-4.00%
2017-09-14	0	1.500	1.490	1.500	1.480	1.560	5,064,000	7,668,200	1.5143	0.680	0.676	0.680	0.671	0.707	11,167,558	0.6866	0.00%
2017-09-13	0	1.500	1.490	1.500	1.420	1.530	10,124,000	15,068,260	1.4884	0.680	0.676	0.680	0.644	0.694	22,326,294	0.6749	3.45%
2017-09-12	0	1.450	1.430	1.440	1.420	1.480	4,412,000	6,396,660	1.4498	0.658	0.648	0.653	0.644	0.671	9,729,712	0.6574	-1.36%
2017-09-11	0	1.470	1.460	1.470	1.450	1.580	5,770,000	8,641,100	1.4976	0.667	0.662	0.667	0.658	0.716	12,724,488	0.6791	-6.96%
2017-09-08	0	1.580	1.580	1.590	1.520	1.790	19,830,000	31,835,900	1.6054	0.716	0.716	0.721	0.689	0.812	43,730,779	0.7280	-16.40%
2017-09-07	0	1.890	1.890	1.900	1.850	2.230	19,516,000	40,803,680	2.0908	0.857	0.857	0.862	0.839	1.011	43,038,320	0.9481	-5.50%
2017-09-06	0	2.000	1.990	2.000	1.660	2.010	13,362,000	25,233,420	1.8884	0.907	0.902	0.907	0.753	0.911	29,467,003	0.8563	20.48%
2017-09-05	0	1.660	1.650	1.660	1.420	1.740	4,962,000	8,278,360	1.6684	0.753	0.748	0.753	0.644	0.789	10,942,619	0.7565	16.08%
2017-09-04	0	1.430	1.430	1.450	1.360	1.470	346,000	496,720	1.4356	0.648	0.648	0.658	0.617	0.667	763,028	0.6510	1.42%
2017-09-01	0	1.410	1.400	1.430	1.370	1.420	206,000	288,540	1.4007	0.639	0.635	0.648	0.621	0.644	454,288	0.6351	2.92%
2017-08-31	0	1.370	1.360	1.390	1.350	1.390	274,000	372,380	1.3591	0.621	0.617	0.630	0.612	0.630	604,248	0.6163	-0.72%
2017-08-30	0	1.380	1.380	1.390	1.380	1.410	160,000	222,140	1.3884	0.626	0.626	0.630	0.626	0.639	352,845	0.6296	-2.13%
2017-08-29	0	1.410	1.390	1.430	1.390	1.420	112,000	157,060	1.4023	0.639	0.630	0.648	0.630	0.644	246,992	0.6359	-0.70%
2017-08-28	0	1.420	1.420	1.430	1.420	1.440	156,000	222,300	1.4250	0.644	0.644	0.648	0.644	0.653	344,024	0.6462	-1.39%
2017-08-25	0	1.440	1.430	1.440	1.410	1.440	302,000	430,880	1.4268	0.653	0.648	0.653	0.639	0.653	665,996	0.6470	0.00%
2017-08-24	0	1.440	1.440	1.470	1.440	1.480	108,000	157,540	1.4587	0.653	0.653	0.667	0.653	0.671	238,171	0.6615	0.70%
2017-08-22	0	1.490	1.470	1.490	1.450	1.490	140,000	206,000	1.4714	0.648	0.640	0.648	0.631	0.648	321,694	0.6404	1.36%
2017-08-21	0	1.470	1.450	1.470	1.420	1.480	154,000	224,240	1.4561	0.640	0.631	0.640	0.618	0.644	353,863	0.6337	0.00%
2017-08-18	0	1.470	1.450	1.470	1.400	1.470	246,000	351,440	1.4286	0.640	0.631	0.640	0.609	0.640	565,262	0.6217	2.08%
2017-08-17	0	1.440	1.420	1.440	1.440	1.460	130,000	188,660	1.4512	0.627	0.618	0.627	0.627	0.635	298,716	0.6316	1.41%
2017-08-16	0	1.420	1.420	1.450	1.400	1.460	398,000	567,280	1.4253	0.618	0.618	0.631	0.609	0.635	914,530	0.6203	-3.40%
2017-08-15	0	1.470	1.430	1.490	1.430	1.500	240,000	353,000	1.4708	0.640	0.622	0.648	0.622	0.653	551,475	0.6401	0.00%
2017-08-14	0	1.470	1.430	1.470	1.400	1.470	202,000	289,640	1.4339	0.640	0.622	0.640	0.609	0.640	464,158	0.6240	0.68%
2017-08-11	0	1.460	1.450	1.470	1.450	1.470	192,000	279,560	1.4560	0.635	0.631	0.640	0.631	0.640	441,180	0.6337	-3.31%
2017-08-10	0	1.510	1.490	1.510	1.480	1.550	206,000	308,660	1.4983	0.657	0.648	0.657	0.644	0.675	473,350	0.6521	3.42%
2017-08-09	0	1.460	1.460	1.500	1.460	1.510	190,000	283,840	1.4939	0.635	0.635	0.653	0.635	0.657	436,585	0.6501	-2.01%
2017-08-08	0	1.490	1.490	1.520	1.480	1.540	414,000	626,580	1.5135	0.648	0.648	0.661	0.644	0.670	951,295	0.6587	-1.97%
2017-08-07	0	1.520	1.500	1.530	1.400	1.600	1,670,000	2,453,660	1.4693	0.661	0.653	0.666	0.609	0.696	3,837,348	0.6394	7.80%
2017-08-04	0	1.410	1.410	1.420	1.400	1.440	314,000	449,600	1.4318	0.614	0.614	0.618	0.609	0.627	721,513	0.6231	-1.40%
2017-08-03	0	1.430	1.430	1.450	1.400	1.430	96,000	136,160	1.4183	0.622	0.622	0.631	0.609	0.622	220,590	0.6173	0.70%
2017-08-02	0	1.420	1.410	1.430	1.400	1.440	422,000	596,720	1.4140	0.618	0.614	0.622	0.609	0.627	969,677	0.6154	-2.07%
2017-08-01	0	1.450	1.450	1.460	1.400	1.470	342,000	490,540	1.4343	0.631	0.631	0.635	0.609	0.640	785,852	0.6242	-1.36%
2017-07-31	0	1.470	1.470	1.500	1.470	1.500	60,000	88,580	1.4763	0.640	0.640	0.653	0.640	0.653	137,869	0.6425	-2.00%
2017-07-28	0	1.500	1.480	1.500	1.470	1.530	290,000	428,900	1.4790	0.653	0.644	0.653	0.640	0.666	666,366	0.6436	0.67%
2017-07-27	0	1.490	1.480	1.490	1.470	1.500	228,000	337,720	1.4812	0.648	0.644	0.648	0.640	0.653	523,901	0.6446	-1.97%
2017-07-26	0	1.520	1.500	1.530	1.500	1.530	70,000	105,500	1.5071	0.661	0.653	0.666	0.653	0.666	160,847	0.6559	-1.30%
2017-07-25	0	1.540	1.510	1.540	1.470	1.550	254,000	384,980	1.5157	0.670	0.657	0.670	0.640	0.675	583,645	0.6596	0.00%
2017-07-24	0	1.540	1.540	1.560	1.540	1.580	36,000	56,300	1.5639	0.670	0.670	0.679	0.670	0.688	82,721	0.6806	-1.28%
2017-07-21	0	1.560	1.560	1.600	1.530	1.560	166,000	257,700	1.5524	0.679	0.679	0.696	0.666	0.679	381,437	0.6756	-2.50%
2017-07-20	0	1.600	1.550	1.600	1.540	1.600	166,000	260,060	1.5666	0.696	0.675	0.696	0.670	0.696	381,437	0.6818	2.56%
2017-07-19	0	1.560	1.560	1.580	1.540	1.590	408,000	639,580	1.5676	0.679	0.679	0.688	0.670	0.692	937,508	0.6822	-2.50%
2017-07-18	0	1.600	1.570	1.600	1.550	1.600	152,000	238,740	1.5707	0.696	0.683	0.696	0.675	0.696	349,268	0.6835	0.00%
2017-07-17	0	1.600	1.600	1.620	1.560	1.620	322,000	508,980	1.5807	0.696	0.696	0.705	0.679	0.705	739,896	0.6879	4.58%
2017-07-14	0	1.530	1.530	1.550	1.530	1.600	328,000	509,820	1.5543	0.666	0.666	0.675	0.666	0.696	753,683	0.6764	-1.92%
2017-07-13	0	1.560	1.560	1.570	1.550	1.580	364,000	567,860	1.5601	0.679	0.679	0.683	0.675	0.688	836,404	0.6789	-1.89%
2017-07-12	0	1.590	1.590	1.600	1.550	1.630	126,000	200,780	1.5935	0.692	0.692	0.696	0.675	0.709	289,524	0.6935	-0.62%
2017-07-11	0	1.600	1.590	1.600	1.580	1.620	330,000	531,080	1.6093	0.696	0.692	0.696	0.688	0.705	758,278	0.7004	-0.62%
2017-07-10	0	1.610	1.610	1.650	1.610	1.660	38,000	61,700	1.6237	0.701	0.701	0.718	0.701	0.722	87,317	0.7066	-3.01%
2017-07-07	0	1.660	1.630	1.660	1.660	1.670	10,000	16,640	1.6640	0.722	0.709	0.722	0.722	0.727	22,978	0.7242	-1.19%
2017-07-06	0	1.680	1.630	1.680	1.630	1.680	146,000	241,980	1.6574	0.731	0.709	0.731	0.709	0.731	335,481	0.7213	5.00%
2017-07-05	0	1.600	1.600	1.630	1.600	1.640	118,000	191,960	1.6268	0.696	0.696	0.709	0.696	0.714	271,142	0.7080	-2.44%
2017-07-04	0	1.640	1.630	1.640	1.630	1.670	256,000	420,360	1.6420	0.714	0.709	0.714	0.709	0.727	588,240	0.7146	-2.96%
2017-07-03	0	1.690	1.640	1.690	1.630	1.700	32,000	53,980	1.6869	0.735	0.714	0.735	0.709	0.740	73,530	0.7341	1.81%
2017-06-30	0	1.660	1.660	1.690	1.600	1.730	156,000	263,440	1.6887	0.722	0.722	0.735	0.696	0.753	358,459	0.7349	-4.05%
2017-06-29	0	1.730	1.690	1.730	1.600	1.750	746,000	1,254,600	1.6818	0.753	0.735	0.753	0.696	0.762	1,714,169	0.7319	6.79%
2017-06-28	0	1.620	1.620	1.650	1.550	1.690	532,000	870,420	1.6361	0.705	0.705	0.718	0.675	0.735	1,222,437	0.7120	-6.36%
2017-06-27	0	1.730	1.710	1.740	1.700	1.770	316,000	542,960	1.7182	0.753	0.744	0.757	0.740	0.770	726,109	0.7478	-2.26%
2017-06-26	0	1.770	1.770	1.790	1.730	1.800	214,000	378,640	1.7693	0.770	0.770	0.779	0.753	0.783	491,732	0.7700	0.00%
2017-06-23	0	1.770	1.770	1.790	1.750	1.780	100,000	176,820	1.7682	0.770	0.770	0.779	0.762	0.775	229,781	0.7695	-0.56%
2017-06-22	0	1.780	1.780	1.800	1.780	1.810	458,000	821,780	1.7943	0.775	0.775	0.783	0.775	0.788	1,052,398	0.7809	-3.78%
2017-06-21	0	1.850	1.850	1.870	1.810	1.870	216,000	399,220	1.8482	0.805	0.805	0.814	0.788	0.814	496,328	0.8043	2.21%
2017-06-20	0	1.810	1.780	1.820	1.770	1.810	122,000	218,260	1.7890	0.788	0.775	0.792	0.770	0.788	280,333	0.7786	2.26%
2017-06-19	0	1.770	1.770	1.800	1.770	1.800	216,000	388,300	1.7977	0.770	0.770	0.783	0.770	0.783	496,328	0.7823	-3.28%
2017-06-16	0	1.830	1.830	1.870	1.800	1.830	88,000	159,660	1.8143	0.796	0.796	0.814	0.783	0.796	202,208	0.7896	0.00%
2017-06-15	0	1.830	1.800	1.850	1.800	1.850	508,000	922,720	1.8164	0.796	0.783	0.805	0.783	0.805	1,167,289	0.7905	-2.66%
2017-06-14	0	1.880	1.820	1.880	1.810	1.880	168,000	306,840	1.8264	0.818	0.792	0.818	0.788	0.818	386,033	0.7949	0.53%
2017-06-13	0	1.870	1.850	1.880	1.840	1.900	116,000	214,400	1.8483	0.814	0.805	0.818	0.801	0.827	266,546	0.8044	0.54%
2017-06-12	0	1.860	1.850	1.860	1.840	1.870	234,000	434,680	1.8576	0.809	0.805	0.809	0.801	0.814	537,688	0.8084	-1.59%
2017-06-09	0	1.890	1.870	1.900	1.870	1.930	220,000	417,260	1.8966	0.823	0.814	0.827	0.814	0.840	505,519	0.8254	-0.53%
2017-06-08	0	1.900	1.880	1.900	1.840	1.900	748,000	1,404,860	1.8782	0.827	0.818	0.827	0.801	0.827	1,718,764	0.8174	1.60%
2017-06-07	0	1.870	1.840	1.900	1.790	1.910	1,132,000	2,107,840	1.8620	0.814	0.801	0.827	0.779	0.831	2,601,125	0.8104	0.54%
2017-06-06	0	1.860	1.820	1.860	1.790	1.870	202,000	370,840	1.8358	0.809	0.792	0.809	0.779	0.814	464,158	0.7990	-1.06%
2017-06-05	0	1.880	1.860	1.880	1.840	1.880	138,000	257,260	1.8642	0.818	0.809	0.818	0.801	0.818	317,098	0.8113	0.53%
2017-06-02	0	1.870	1.830	1.870	1.820	1.900	586,000	1,092,580	1.8645	0.814	0.796	0.814	0.792	0.827	1,346,519	0.8114	-0.53%
2017-06-01	0	1.880	1.830	1.880	1.800	1.900	352,000	655,420	1.8620	0.818	0.796	0.818	0.783	0.827	808,830	0.8103	0.00%
2017-05-31	0	1.880	1.820	1.880	1.820	1.880	124,000	228,840	1.8455	0.818	0.792	0.818	0.792	0.818	284,929	0.8031	0.53%
2017-05-29	0	1.870	1.870	1.880	1.850	1.900	110,000	207,100	1.8827	0.814	0.814	0.818	0.805	0.827	252,759	0.8194	-1.06%
2017-05-26	0	1.890	1.890	1.900	1.850	1.890	208,000	386,560	1.8585	0.823	0.823	0.827	0.805	0.823	477,945	0.8088	0.53%
2017-05-25	0	1.880	1.880	1.920	1.880	1.900	226,000	427,280	1.8906	0.818	0.818	0.836	0.818	0.827	519,306	0.8228	0.00%
2017-05-24	0	1.880	1.880	1.920	1.870	1.960	180,000	343,360	1.9076	0.818	0.818	0.836	0.814	0.853	413,606	0.8302	-3.59%
2017-05-23	0	1.950	1.920	1.950	1.900	1.960	262,000	508,860	1.9422	0.849	0.836	0.849	0.827	0.853	602,027	0.8452	0.00%
2017-05-22	0	1.950	1.920	1.960	1.870	1.990	496,000	962,620	1.9408	0.849	0.836	0.853	0.814	0.866	1,139,715	0.8446	3.17%
2017-05-19	0	1.890	1.890	1.910	1.890	1.930	642,000	1,219,620	1.8997	0.823	0.823	0.831	0.823	0.840	1,475,196	0.8268	-1.05%
2017-05-18	0	1.910	1.900	1.940	1.880	1.930	546,000	1,041,620	1.9077	0.831	0.827	0.844	0.818	0.840	1,254,606	0.8302	-2.05%
2017-05-17	0	1.950	1.940	1.960	1.930	2.070	740,000	1,474,660	1.9928	0.849	0.844	0.853	0.840	0.901	1,700,382	0.8673	-2.01%
2017-05-16	0	1.990	1.980	1.990	1.860	2.080	2,042,000	4,081,000	1.9985	0.866	0.862	0.866	0.809	0.905	4,692,135	0.8698	5.29%
2017-05-15	0	1.890	1.850	1.890	1.830	1.890	250,000	465,480	1.8619	0.823	0.805	0.823	0.796	0.823	574,453	0.8103	1.61%
2017-05-12	0	1.860	1.840	1.880	1.800	1.940	420,000	787,640	1.8753	0.809	0.801	0.818	0.783	0.844	965,082	0.8161	1.09%
2017-05-11	0	1.840	1.830	1.840	1.840	1.890	394,000	733,320	1.8612	0.801	0.796	0.801	0.801	0.823	905,338	0.8100	-3.16%
2017-05-10	0	1.900	1.900	1.910	1.860	2.040	994,000	1,909,480	1.9210	0.827	0.827	0.831	0.809	0.888	2,284,026	0.8360	-2.56%
2017-05-09	0	1.950	1.940	1.950	1.720	2.050	3,044,000	5,916,640	1.9437	0.849	0.844	0.849	0.749	0.892	6,994,544	0.8459	12.07%
2017-05-08	0	1.740	1.730	1.750	1.710	1.830	652,000	1,139,460	1.7476	0.757	0.753	0.762	0.744	0.796	1,498,174	0.7606	-3.33%
2017-05-05	0	1.800	1.780	1.830	1.780	1.860	976,000	1,764,280	1.8077	0.783	0.775	0.796	0.775	0.809	2,242,666	0.7867	-4.76%
2017-05-04	0	1.890	1.890	1.900	1.860	2.030	1,464,000	2,794,300	1.9087	0.823	0.823	0.827	0.809	0.883	3,363,999	0.8306	-5.97%
2017-05-02	0	2.010	2.000	2.010	2.000	2.050	396,000	801,520	2.0240	0.875	0.870	0.875	0.870	0.892	909,934	0.8809	-1.95%
2017-04-28	0	2.050	2.050	2.100	2.050	2.070	276,000	566,860	2.0538	0.892	0.892	0.914	0.892	0.901	634,196	0.8938	-1.44%
2017-04-27	0	2.080	2.050	2.080	2.050	2.090	246,000	508,780	2.0682	0.905	0.892	0.905	0.892	0.910	565,262	0.9001	-0.48%
2017-04-26	0	2.090	2.080	2.090	2.070	2.110	276,000	575,260	2.0843	0.910	0.905	0.910	0.901	0.918	634,196	0.9071	-0.48%
2017-04-25	0	2.100	2.080	2.120	2.060	2.130	336,000	699,680	2.0824	0.914	0.905	0.923	0.897	0.927	772,065	0.9062	-0.94%
2017-04-24	0	2.120	2.060	2.120	2.050	2.160	376,000	790,380	2.1021	0.923	0.897	0.923	0.892	0.940	863,978	0.9148	-1.85%
2017-04-21	0	2.160	2.130	2.160	2.050	2.160	516,000	1,085,580	2.1038	0.940	0.927	0.940	0.892	0.940	1,185,672	0.9156	3.85%
2017-04-20	0	2.080	2.070	2.080	2.030	2.100	586,000	1,198,280	2.0448	0.905	0.901	0.905	0.883	0.914	1,346,519	0.8899	-0.95%
2017-04-19	0	2.100	2.090	2.100	2.000	2.120	664,000	1,384,580	2.0852	0.914	0.910	0.914	0.870	0.923	1,525,748	0.9075	-2.33%
2017-04-18	0	2.150	2.130	2.160	2.130	2.230	746,000	1,614,740	2.1645	0.936	0.927	0.940	0.927	0.970	1,714,169	0.9420	-3.59%
2017-04-13	0	2.230	2.220	2.230	2.210	2.260	408,000	911,040	2.2329	0.970	0.966	0.970	0.962	0.984	937,508	0.9718	-0.45%
2017-04-12	0	2.240	2.250	2.260	2.200	2.350	1,212,000	2,717,660	2.2423	0.975	0.979	0.984	0.957	1.023	2,784,950	0.9758	-4.68%
2017-04-11	0	2.350	2.340	2.350	2.320	2.460	668,000	1,576,840	2.3605	1.023	1.018	1.023	1.010	1.071	1,534,939	1.0273	-1.26%
2017-04-10	0	2.380	2.370	2.380	2.200	2.480	2,962,000	7,133,600	2.4084	1.036	1.031	1.036	0.957	1.079	6,806,123	1.0481	6.73%
2017-04-07	0	2.230	2.230	2.260	2.200	2.290	1,300,000	2,900,160	2.2309	0.970	0.970	0.984	0.957	0.997	2,987,157	0.9709	-3.88%
2017-04-06	0	2.320	2.310	2.320	2.270	2.370	1,016,000	2,345,040	2.3081	1.010	1.005	1.010	0.988	1.031	2,334,578	1.0045	-2.11%
2017-04-05	0	2.370	2.370	2.400	2.360	2.450	904,000	2,159,000	2.3883	1.031	1.031	1.044	1.027	1.066	2,077,223	1.0394	-2.87%
2017-04-03	0	2.440	2.430	2.440	2.360	2.570	2,090,000	5,148,620	2.4635	1.062	1.058	1.062	1.027	1.118	4,802,430	1.0721	3.83%
2017-03-31	0	2.350	2.350	2.360	2.330	2.420	2,066,000	4,886,340	2.3651	1.023	1.023	1.027	1.014	1.053	4,747,282	1.0293	-3.69%
2017-03-30	0	2.440	2.440	2.450	2.410	2.560	2,648,000	6,510,780	2.4588	1.062	1.062	1.066	1.049	1.114	6,084,610	1.0700	-3.56%
2017-03-29	0	2.530	2.530	2.540	2.520	2.650	2,346,000	5,996,020	2.5558	1.101	1.101	1.105	1.097	1.153	5,390,670	1.1123	-3.07%
2017-03-28	0	2.610	2.610	2.620	2.610	2.680	1,354,000	3,562,980	2.6314	1.136	1.136	1.140	1.136	1.166	3,111,239	1.1452	-1.51%
2017-03-27	0	2.650	2.630	2.650	2.600	2.730	1,544,000	4,095,760	2.6527	1.153	1.145	1.153	1.132	1.188	3,547,824	1.1544	-1.49%
2017-03-24	0	2.690	2.690	2.700	2.660	2.830	3,242,000	8,805,160	2.7160	1.171	1.171	1.175	1.158	1.232	7,449,511	1.1820	-4.95%
2017-03-23	0	2.830	2.810	2.830	2.660	2.930	6,380,000	18,129,360	2.8416	1.232	1.223	1.232	1.158	1.275	14,660,049	1.2367	7.20%
2017-03-22	0	2.640	2.630	2.640	2.560	2.680	2,424,000	6,336,900	2.6142	1.149	1.145	1.149	1.114	1.166	5,569,899	1.1377	-2.94%
2017-03-21	0	2.720	2.710	2.720	2.680	2.890	4,778,000	13,212,680	2.7653	1.184	1.179	1.184	1.166	1.258	10,978,952	1.2035	-5.88%
2017-03-20	0	2.890	2.880	2.900	2.850	3.080	4,634,000	13,486,060	2.9102	1.258	1.253	1.262	1.240	1.340	10,648,067	1.2665	-5.86%
2017-03-17	0	3.070	3.050	3.070	3.040	3.200	4,108,000	12,695,160	3.0904	1.336	1.327	1.336	1.323	1.393	9,439,417	1.3449	-3.46%
2017-03-16	0	3.180	3.180	3.190	3.070	3.370	13,458,188	43,395,141	3.2244	1.384	1.384	1.388	1.336	1.467	30,924,403	1.4033	5.65%
2017-03-15	0	3.010	3.020	3.030	2.460	3.180	25,522,000	75,302,060	2.9505	1.310	1.314	1.319	1.071	1.384	58,644,790	1.2840	16.67%
2017-03-14	0	2.580	2.550	2.560	2.550	3.000	10,987,000	29,316,670	2.6683	1.123	1.110	1.114	1.110	1.306	25,246,074	1.1612	-14.00%
2017-03-13	0	3.000	2.990	3.000	2.960	3.130	3,410,000	10,326,400	3.0283	1.306	1.301	1.306	1.288	1.362	7,835,543	1.3179	-1.96%
2017-03-10	0	3.060	3.060	3.080	2.990	3.250	8,212,000	25,742,280	3.1347	1.332	1.332	1.340	1.301	1.414	18,869,643	1.3642	-3.16%
2017-03-09	0	3.160	3.160	3.170	2.900	4.000	48,452,000	156,811,620	3.2364	1.375	1.375	1.380	1.262	1.741	111,333,648	1.4085	-21.00%
2017-03-08	0	4.000	4.000	4.010	3.680	4.480	91,153,000	360,427,950	3.9541	1.741	1.741	1.745	1.602	1.950	209,452,573	1.7208