Prices and Webb-site Total Returns

Ocean One Holding Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08476	2017-10-19	2025-10-31	2025-11-03	Docs
HK Main	09876	2025-11-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-09	3.640	3.510	3.640	3.640	3.650	58,000	211,220	3.6417	3.640	3.510	3.640	3.640	3.650	58,000	3.6417	0.83%
2026-01-08	3.610	3.530	3.660	3.500	3.690	64,000	231,400	3.6156	3.610	3.530	3.660	3.500	3.690	64,000	3.6156	-1.10%
2026-01-07	3.650	3.490	3.700	3.500	3.670	52,000	189,000	3.6346	3.650	3.490	3.700	3.500	3.670	52,000	3.6346	3.99%
2026-01-06	3.510	3.480	3.530	3.500	3.630	80,000	283,420	3.5428	3.510	3.480	3.530	3.500	3.630	80,000	3.5428	-3.04%
2026-01-05	3.620	3.590	4.080	3.620	3.750	84,000	310,080	3.6914	3.620	3.590	4.080	3.620	3.750	84,000	3.6914	1.40%
2026-01-02	3.570	3.340	3.570	3.280	3.570	114,000	382,320	3.3537	3.570	3.340	3.570	3.280	3.570	114,000	3.3537	5.93%
2025-12-31	3.370	3.310	3.370	3.310	3.500	104,000	353,840	3.4023	3.370	3.310	3.370	3.310	3.500	104,000	3.4023	-3.44%
2025-12-30	3.490	3.490	3.620	3.450	3.810	124,000	450,600	3.6339	3.490	3.490	3.620	3.450	3.810	124,000	3.6339	-8.64%
2025-12-29	3.820	3.740	3.830	3.820	4.100	62,000	248,760	4.0123	3.820	3.740	3.830	3.820	4.100	62,000	4.0123	-2.80%
2025-12-24	3.930	3.740	3.930	3.930	3.950	36,000	141,800	3.9389	3.930	3.740	3.930	3.930	3.950	36,000	3.9389	-1.26%
2025-12-23	3.980	3.790	3.980	3.990	4.000	54,000	215,700	3.9944	3.980	3.790	3.980	3.990	4.000	54,000	3.9944	-1.97%
2025-12-22	4.060	3.880	4.060	4.090	4.090	44,000	179,960	4.0900	4.060	3.880	4.060	4.090	4.090	44,000	4.0900	-0.98%
2025-12-19	4.100	3.940	4.100	4.100	4.190	34,000	142,220	4.1829	4.100	3.940	4.100	4.100	4.190	34,000	4.1829	1.49%
2025-12-18	4.040	3.860	4.040	4.050	4.090	36,000	146,200	4.0611	4.040	3.860	4.040	4.050	4.090	36,000	4.0611	0.50%
2025-12-17	4.020	3.860	4.020	4.030	4.040	30,000	121,000	4.0333	4.020	3.860	4.020	4.030	4.040	30,000	4.0333	-0.74%
2025-12-16	4.050	3.860	4.060	4.050	4.070	30,000	121,620	4.0540	4.050	3.860	4.060	4.050	4.070	30,000	4.0540	-0.49%
2025-12-15	4.070	3.870	4.070	4.070	4.090	38,000	154,860	4.0753	4.070	3.870	4.070	4.070	4.090	38,000	4.0753	-0.25%
2025-12-12	4.080	3.880	4.080	4.270	4.270	30,000	128,100	4.2700	4.080	3.880	4.080	4.270	4.270	30,000	4.2700	-0.24%
2025-12-11	4.090	3.800	4.100	4.000	4.300	58,000	243,500	4.1983	4.090	3.800	4.100	4.000	4.300	58,000	4.1983	-0.73%
2025-12-10	4.120	3.720	4.120	4.120	4.210	30,000	125,580	4.1860	4.120	3.720	4.120	4.120	4.210	30,000	4.1860	5.10%
2025-12-09	3.920	3.920	4.250	3.920	4.300	38,000	162,480	4.2758	3.920	3.920	4.250	3.920	4.300	38,000	4.2758	-4.39%
2025-12-08	4.100	3.850	4.100	4.190	4.190	30,000	125,700	4.1900	4.100	3.850	4.100	4.190	4.190	30,000	4.1900	2.76%
2025-12-05	3.990	3.630	4.000	3.830	4.030	32,000	128,560	4.0175	3.990	3.630	4.000	3.830	4.030	32,000	4.0175	3.91%
2025-12-04	3.840	3.840	3.850	3.840	4.090	38,000	153,940	4.0511	3.840	3.840	3.850	3.840	4.090	38,000	4.0511	-4.71%
2025-12-03	4.030	3.830	4.040	3.840	4.050	26,000	103,700	3.9885	4.030	3.830	4.040	3.840	4.050	26,000	3.9885	-0.98%
2025-12-02	4.070	3.540	4.150	3.800	4.190	36,000	145,180	4.0328	4.070	3.540	4.150	3.800	4.190	36,000	4.0328	8.24%
2025-12-01	3.760	3.690	3.880	3.710	3.870	40,000	151,380	3.7845	3.760	3.690	3.880	3.710	3.870	40,000	3.7845	-3.34%
2025-11-28	3.890	3.840	3.910	3.810	3.890	74,000	284,980	3.8511	3.890	3.840	3.910	3.810	3.890	74,000	3.8511	-0.51%
2025-11-27	3.910	3.910	3.950	3.740	3.910	78,000	297,980	3.8203	3.910	3.910	3.950	3.740	3.910	78,000	3.8203	-2.01%
2025-11-26	3.990	3.890	4.000	4.000	4.100	52,000	210,340	4.0450	3.990	3.890	4.000	4.000	4.100	52,000	4.0450	1.53%
2025-11-25	3.930	3.890	3.940	3.900	4.000	68,000	268,640	3.9506	3.930	3.890	3.940	3.900	4.000	68,000	3.9506	0.00%
2025-11-24	3.930	3.850	3.930	3.750	4.010	96,000	376,900	3.9260	3.930	3.850	3.930	3.750	4.010	96,000	3.9260	-2.96%
2025-11-21	4.050	4.000	4.100	3.890	4.200	130,000	524,540	4.0349	4.050	4.000	4.100	3.890	4.200	130,000	4.0349	-2.64%
2025-11-20	4.160	4.150	4.250	4.150	4.220	84,000	351,100	4.1798	4.160	4.150	4.250	4.150	4.220	84,000	4.1798	-0.48%
2025-11-19	4.180	4.160	4.180	4.160	4.180	54,000	225,340	4.1730	4.180	4.160	4.180	4.160	4.180	54,000	4.1730	0.24%
2025-11-18	4.170	4.140	4.180	4.150	4.190	62,000	258,860	4.1752	4.170	4.140	4.180	4.150	4.190	62,000	4.1752	0.24%
2025-11-17	4.160	4.160	4.200	4.140	4.220	68,000	283,480	4.1688	4.160	4.160	4.200	4.140	4.220	68,000	4.1688	-0.95%
2025-11-14	4.200	4.150	4.290	4.120	4.300	88,000	370,480	4.2100	4.200	4.150	4.290	4.120	4.300	88,000	4.2100	1.94%
2025-11-13	4.120	4.120	4.200	4.100	4.200	72,000	300,280	4.1706	4.120	4.120	4.200	4.100	4.200	72,000	4.1706	-1.20%
2025-11-12	4.170	4.090	4.170	4.090	4.230	108,000	450,940	4.1754	4.170	4.090	4.170	4.090	4.230	108,000	4.1754	1.21%
2025-11-11	4.120	4.060	4.120	3.990	4.120	68,000	274,440	4.0359	4.120	4.060	4.120	3.990	4.120	68,000	4.0359	3.00%
2025-11-10	4.000	4.000	4.050	3.950	4.060	88,000	352,060	4.0007	4.000	4.000	4.050	3.950	4.060	88,000	4.0007	-0.25%
2025-11-07	4.010	4.000	4.090	4.000	4.380	70,000	289,340	4.1334	4.010	4.000	4.090	4.000	4.380	70,000	4.1334	-8.66%
2025-11-06	4.390	4.220	4.370	4.400	4.690	24,000	108,720	4.5300	4.390	4.220	4.370	4.400	4.690	24,000	4.5300	-6.60%
2025-11-05	4.700	4.240	4.700	4.100	4.790	98,000	451,700	4.6092	4.700	4.240	4.700	4.100	4.790	98,000	4.6092	-2.08%
2025-11-04	4.800	4.710	4.800	4.790	4.880	66,000	319,100	4.8348	4.800	4.710	4.800	4.790	4.880	66,000	4.8348	-0.41%
2025-11-03	4.820	4.690	4.860	4.700	4.900	194,000	936,740	4.8286	4.820	4.690	4.860	4.700	4.900	194,000	4.8286	3.21%
2025-10-31	4.670	4.570	4.670	4.550	4.700	30,000	139,080	4.6360	4.670	4.570	4.670	4.550	4.700	30,000	4.6360	1.74%
2025-10-30	4.590	4.500	4.590	4.470	4.710	60,000	278,780	4.6463	4.590	4.500	4.590	4.470	4.710	60,000	4.6463	-2.75%
2025-10-28	4.720	4.720	4.800	4.720	4.830	76,000	362,620	4.7713	4.720	4.720	4.800	4.720	4.830	76,000	4.7713	-2.28%
2025-10-27	4.830	4.760	4.890	4.750	5.290	112,000	551,160	4.9211	4.830	4.760	4.890	4.750	5.290	112,000	4.9211	2.11%
2025-10-24	4.730	4.590	4.740	3.720	4.780	300,000	1,276,760	4.2559	4.730	4.590	4.740	3.720	4.780	300,000	4.2559	26.47%
2025-10-23	3.740	3.740	3.800	3.720	3.750	36,000	134,600	3.7389	3.740	3.740	3.800	3.720	3.750	36,000	3.7389	-1.32%
2025-10-22	3.790	3.740	3.800	3.780	3.890	22,000	83,680	3.8036	3.790	3.740	3.800	3.780	3.890	22,000	3.8036	-0.26%
2025-10-21	3.800	3.720	3.800	3.790	3.830	38,000	144,980	3.8153	3.800	3.720	3.800	3.790	3.830	38,000	3.8153	1.60%
2025-10-20	3.740	3.680	3.750	3.750	3.880	50,000	190,100	3.8020	3.740	3.680	3.750	3.750	3.880	50,000	3.8020	0.54%
2025-10-17	3.720	3.670	3.720	3.660	3.770	56,000	209,000	3.7321	3.720	3.670	3.720	3.660	3.770	56,000	3.7321	-1.33%
2025-10-16	3.770	3.710	3.770	3.720	3.810	36,000	136,360	3.7878	3.770	3.710	3.770	3.720	3.810	36,000	3.7878	-1.05%
2025-10-15	3.810	3.720	3.850	3.730	3.890	52,000	199,380	3.8342	3.810	3.720	3.850	3.730	3.890	52,000	3.8342	3.25%
2025-10-14	3.690	3.660	3.700	3.600	3.800	66,000	245,380	3.7179	3.690	3.660	3.700	3.600	3.800	66,000	3.7179	-1.07%
2025-10-13	3.730	3.620	3.730	3.300	3.730	186,175	662,069	3.5562	3.730	3.620	3.730	3.300	3.730	186,175	3.5562	-5.57%
2025-10-10	3.950	3.860	3.950	3.950	4.000	60,000	239,380	3.9897	3.950	3.860	3.950	3.950	4.000	60,000	3.9897	-1.50%
2025-10-09	4.010	3.900	4.010	4.000	4.100	66,000	267,000	4.0455	4.010	3.900	4.010	4.000	4.100	66,000	4.0455	-0.99%
2025-10-08	4.050	4.070	4.120	4.050	4.200	36,000	149,460	4.1517	4.050	4.070	4.120	4.050	4.200	36,000	4.1517	-1.22%
2025-10-06	4.100	4.100	4.240	4.080	4.300	38,000	162,240	4.2695	4.100	4.100	4.240	4.080	4.300	38,000	4.2695	0.99%
2025-10-03	4.060	4.060	4.220	4.050	4.210	36,000	149,720	4.1589	4.060	4.060	4.220	4.050	4.210	36,000	4.1589	-3.10%
2025-10-02	4.190	4.110	4.190	4.190	4.190	26,000	108,940	4.1900	4.190	4.110	4.190	4.190	4.190	26,000	4.1900	0.72%
2025-09-30	4.160	4.110	4.200	4.130	4.190	60,000	250,220	4.1703	4.160	4.110	4.200	4.130	4.190	60,000	4.1703	-0.95%
2025-09-29	4.200	4.120	4.200	4.190	4.320	48,000	203,540	4.2404	4.200	4.120	4.200	4.190	4.320	48,000	4.2404	-1.87%
2025-09-26	4.280	4.260	4.300	4.260	4.350	34,000	145,880	4.2906	4.280	4.260	4.300	4.260	4.350	34,000	4.2906	0.23%
2025-09-25	4.270	4.240	4.280	4.220	4.350	34,000	144,880	4.2612	4.270	4.240	4.280	4.220	4.350	34,000	4.2612	-0.47%
2025-09-24	4.290	4.230	4.470	4.230	4.290	28,000	119,200	4.2571	4.290	4.230	4.470	4.230	4.290	28,000	4.2571	1.66%
2025-09-23	4.220	4.160	4.300	4.240	4.310	50,000	213,520	4.2704	4.220	4.160	4.300	4.240	4.310	50,000	4.2704	0.72%
2025-09-22	4.190	4.120	4.190	4.150	4.350	32,000	135,320	4.2288	4.190	4.120	4.190	4.150	4.350	32,000	4.2288	1.21%
2025-09-19	4.140	4.100	4.130	4.130	4.280	74,000	309,120	4.1773	4.140	4.100	4.130	4.130	4.280	74,000	4.1773	2.73%
2025-09-18	4.030	4.030	4.040	3.970	4.090	94,000	377,860	4.0198	4.030	4.030	4.040	3.970	4.090	94,000	4.0198	1.26%
2025-09-17	3.980	3.960	3.990	3.960	4.260	308,000	1,247,700	4.0510	3.980	3.960	3.990	3.960	4.260	308,000	4.0510	-7.44%
2025-09-16	4.300	4.230	4.300	4.220	4.870	336,000	1,483,840	4.4162	4.300	4.230	4.300	4.220	4.870	336,000	4.4162	-10.97%
2025-09-15	4.830	4.600	4.830	4.710	5.070	158,000	772,120	4.8868	4.830	4.600	4.830	4.710	5.070	158,000	4.8868	-3.01%
2025-09-12	4.980	4.850	4.980	4.920	5.100	50,000	251,140	5.0228	4.980	4.850	4.980	4.920	5.100	50,000	5.0228	-0.40%
2025-09-11	5.000	-	5.010	4.880	5.130	86,000	427,820	4.9747	5.000	-	5.010	4.880	5.130	86,000	4.9747	0.00%
2025-09-10	5.000	5.000	5.080	4.990	5.140	72,000	364,580	5.0636	5.000	5.000	5.080	4.990	5.140	72,000	5.0636	-1.19%
2025-09-09	5.060	4.970	5.080	4.970	5.120	80,000	401,320	5.0165	5.060	4.970	5.080	4.970	5.120	80,000	5.0165	0.00%
2025-09-08	5.060	5.030	5.060	5.010	5.080	64,000	323,140	5.0491	5.060	5.030	5.060	5.010	5.080	64,000	5.0491	0.20%
2025-09-05	5.050	5.010	5.050	5.020	5.140	48,000	243,180	5.0663	5.050	5.010	5.050	5.020	5.140	48,000	5.0663	-0.20%
2025-09-04	5.060	5.050	5.080	5.030	5.150	40,000	203,940	5.0985	5.060	5.050	5.080	5.030	5.150	40,000	5.0985	0.00%
2025-09-03	5.060	5.000	5.100	5.030	5.100	56,000	283,580	5.0639	5.060	5.000	5.100	5.030	5.100	56,000	5.0639	-1.17%
2025-09-02	5.120	5.080	5.170	5.090	5.160	20,000	102,280	5.1140	5.120	5.080	5.170	5.090	5.160	20,000	5.1140	0.20%
2025-09-01	5.110	5.070	5.110	5.060	5.160	64,000	328,380	5.1309	5.110	5.070	5.110	5.060	5.160	64,000	5.1309	-0.58%
2025-08-29	5.140	5.090	5.140	5.070	5.150	54,000	276,960	5.1289	5.140	5.090	5.140	5.070	5.150	54,000	5.1289	1.38%
2025-08-28	5.070	5.070	5.090	5.070	5.140	36,000	183,600	5.1000	5.070	5.070	5.090	5.070	5.140	36,000	5.1000	-1.55%
2025-08-27	5.150	5.090	5.160	5.060	5.150	50,000	254,540	5.0908	5.150	5.090	5.160	5.060	5.150	50,000	5.0908	1.58%
2025-08-26	5.070	5.060	5.090	5.060	5.120	46,000	233,260	5.0709	5.070	5.060	5.090	5.060	5.120	46,000	5.0709	-0.16%
2025-08-25	5.120	5.040	5.120	4.900	5.160	220,000	1,110,800	5.0491	5.078	4.999	5.078	4.860	5.118	221,820	5.0077	0.20%
2025-08-22	5.110	5.100	5.200	5.080	5.110	48,000	244,640	5.0967	5.068	5.058	5.157	5.038	5.068	48,397	5.0549	0.79%
2025-08-21	5.070	5.070	5.120	5.070	5.120	56,000	285,460	5.0975	5.028	5.028	5.078	5.028	5.078	56,463	5.0557	-0.59%
2025-08-20	5.100	5.080	5.200	5.100	5.160	44,000	225,700	5.1295	5.058	5.038	5.157	5.058	5.118	44,364	5.0875	-0.58%
2025-08-19	5.130	5.110	5.160	4.900	5.170	128,000	639,500	4.9961	5.088	5.068	5.118	4.860	5.128	129,059	4.9551	1.58%
2025-08-18	5.050	5.000	5.060	4.890	5.060	98,000	490,500	5.0051	5.009	4.959	5.018	4.850	5.018	98,811	4.9640	5.21%
2025-08-15	4.800	4.760	4.810	4.490	5.000	270,000	1,246,640	4.6172	4.761	4.721	4.771	4.453	4.959	272,233	4.5793	7.38%
2025-08-14	4.470	4.450	4.490	4.460	4.470	120,000	536,100	4.4675	4.433	4.413	4.453	4.423	4.433	120,993	4.4309	0.00%
2025-08-13	4.470	4.430	4.470	4.410	4.470	86,000	381,520	4.4363	4.433	4.394	4.433	4.374	4.433	86,711	4.3999	0.45%
2025-08-12	4.450	4.430	4.460	4.430	4.460	70,000	311,580	4.4511	4.413	4.394	4.423	4.394	4.423	70,579	4.4146	0.91%
2025-08-11	4.410	4.410	4.450	4.400	4.440	64,000	282,500	4.4141	4.374	4.374	4.413	4.364	4.404	64,529	4.3779	0.46%
2025-08-08	4.390	4.330	4.440	4.300	4.390	112,000	484,680	4.3275	4.354	4.294	4.404	4.265	4.354	112,926	4.2920	2.57%
2025-08-07	4.280	4.240	4.280	4.250	4.280	76,175	324,989	4.2663	4.245	4.205	4.245	4.215	4.245	76,805	4.2313	0.94%
2025-08-06	4.240	4.220	4.250	3.990	4.270	306,000	1,277,320	4.1742	4.205	4.185	4.215	3.957	4.235	308,531	4.1400	3.41%
2025-08-05	4.100	4.040	4.110	3.990	4.140	108,000	440,620	4.0798	4.066	4.007	4.076	3.957	4.106	108,893	4.0463	3.54%
2025-08-04	3.960	3.960	3.990	3.870	3.960	148,000	575,220	3.8866	3.928	3.928	3.957	3.838	3.928	149,224	3.8547	5.32%
2025-08-01	3.760	3.760	3.880	3.760	3.830	98,000	369,980	3.7753	3.729	3.729	3.848	3.729	3.799	98,811	3.7443	0.27%
2025-07-31	3.750	3.740	3.870	3.740	3.800	60,000	225,560	3.7593	3.719	3.709	3.838	3.709	3.769	60,496	3.7285	-1.32%
2025-07-30	3.800	3.760	3.810	3.750	3.800	56,000	211,100	3.7696	3.769	3.729	3.779	3.719	3.769	56,463	3.7387	1.33%
2025-07-29	3.750	3.740	3.800	3.740	3.790	108,000	407,380	3.7720	3.719	3.709	3.769	3.709	3.759	108,893	3.7411	-0.27%
2025-07-28	3.760	3.760	3.790	3.760	3.800	78,000	294,700	3.7782	3.729	3.729	3.759	3.729	3.769	78,645	3.7472	-0.53%
2025-07-25	3.780	3.780	3.790	3.780	3.790	190,000	719,700	3.7879	3.749	3.749	3.759	3.749	3.759	191,571	3.7568	-0.79%
2025-07-24	3.810	3.810	3.850	3.790	3.790	40,000	151,600	3.7900	3.779	3.779	3.818	3.759	3.759	40,331	3.7589	0.53%
2025-07-23	3.790	3.780	3.840	3.790	3.790	30,000	113,700	3.7900	3.759	3.749	3.808	3.759	3.759	30,248	3.7589	-0.26%
2025-07-22	3.800	3.800	3.820	3.800	3.850	66,000	251,300	3.8076	3.769	3.769	3.789	3.769	3.818	66,546	3.7763	0.26%
2025-07-21	3.790	3.780	3.840	3.780	3.830	92,000	350,140	3.8059	3.759	3.749	3.808	3.749	3.799	92,761	3.7746	-0.26%
2025-07-18	3.800	3.780	3.800	3.780	3.830	84,000	318,700	3.7940	3.769	3.749	3.769	3.749	3.799	84,695	3.7629	-0.26%
2025-07-17	3.810	3.790	3.840	3.780	3.830	58,000	220,580	3.8031	3.779	3.759	3.808	3.749	3.799	58,480	3.7719	0.79%
2025-07-16	3.780	3.780	3.790	3.750	3.780	64,000	241,260	3.7697	3.749	3.749	3.759	3.719	3.749	64,529	3.7388	-0.26%
2025-07-15	3.790	3.780	3.800	3.780	3.790	78,000	294,980	3.7818	3.759	3.749	3.769	3.749	3.759	78,645	3.7508	-0.26%
2025-07-14	3.800	3.800	3.860	3.800	3.830	68,000	259,120	3.8106	3.769	3.769	3.828	3.769	3.799	68,562	3.7793	-1.04%
2025-07-11	3.840	3.800	3.850	3.730	3.850	166,000	626,540	3.7743	3.808	3.769	3.818	3.699	3.818	167,373	3.7434	4.63%
2025-07-10	3.670	3.650	3.670	3.580	3.670	92,000	331,320	3.6013	3.640	3.620	3.640	3.551	3.640	92,761	3.5718	1.94%
2025-07-09	3.600	3.580	3.610	3.590	3.600	58,000	208,700	3.5983	3.570	3.551	3.580	3.561	3.570	58,480	3.5688	0.84%
2025-07-08	3.570	3.570	3.580	3.570	3.590	74,000	264,820	3.5786	3.541	3.541	3.551	3.541	3.561	74,612	3.5493	-0.56%
2025-07-07	3.590	3.580	3.600	3.570	3.600	70,000	250,880	3.5840	3.561	3.551	3.570	3.541	3.570	70,579	3.5546	0.56%
2025-07-04	3.570	3.570	3.600	3.570	3.580	72,000	257,640	3.5783	3.541	3.541	3.570	3.541	3.551	72,596	3.5490	-0.56%
2025-07-03	3.590	3.590	3.610	3.590	3.620	48,000	172,860	3.6013	3.561	3.561	3.580	3.561	3.590	48,397	3.5717	-0.28%
2025-07-02	3.600	3.590	3.630	3.590	3.650	128,000	463,500	3.6211	3.570	3.561	3.600	3.561	3.620	129,059	3.5914	-1.10%
2025-06-30	3.640	3.630	3.640	3.240	3.780	430,000	1,522,580	3.5409	3.610	3.600	3.610	3.213	3.749	433,557	3.5118	-2.93%
2025-06-27	3.750	3.720	3.750	3.760	3.780	54,000	203,560	3.7696	3.719	3.689	3.719	3.729	3.749	54,447	3.7387	0.54%
2025-06-26	3.730	3.700	3.730	3.640	3.730	102,000	375,060	3.6771	3.699	3.670	3.699	3.610	3.699	102,844	3.6469	3.04%
2025-06-25	3.620	3.620	3.670	3.510	3.730	360,000	1,279,660	3.5546	3.590	3.590	3.640	3.481	3.699	362,978	3.5255	0.56%
2025-06-24	3.600	3.600	3.750	3.600	3.780	206,000	753,620	3.6583	3.570	3.570	3.719	3.570	3.749	207,704	3.6283	-1.91%
2025-06-23	3.670	3.660	3.790	3.670	3.820	28,000	105,420	3.7650	3.640	3.630	3.759	3.640	3.789	28,232	3.7341	-3.17%
2025-06-20	3.790	3.790	3.800	3.790	3.810	68,000	258,080	3.7953	3.759	3.759	3.769	3.759	3.779	68,562	3.7642	-0.79%
2025-06-19	3.820	3.800	3.830	3.800	3.840	64,000	244,520	3.8206	3.789	3.769	3.799	3.769	3.808	64,529	3.7893	0.26%
2025-06-18	3.810	3.810	3.830	3.800	3.820	70,000	266,340	3.8049	3.779	3.779	3.799	3.769	3.789	70,579	3.7736	0.26%
2025-06-17	3.800	3.780	3.800	3.780	3.800	76,000	287,720	3.7858	3.769	3.749	3.769	3.749	3.769	76,629	3.7547	0.26%
2025-06-16	3.790	3.790	3.800	3.790	3.800	66,000	250,440	3.7945	3.759	3.759	3.769	3.759	3.769	66,546	3.7634	-0.79%
2025-06-13	3.820	3.790	3.820	3.790	3.820	70,000	266,040	3.8006	3.789	3.759	3.789	3.759	3.789	70,579	3.7694	0.53%
2025-06-12	3.800	3.790	3.820	3.790	3.820	70,000	266,540	3.8077	3.769	3.759	3.789	3.759	3.789	70,579	3.7765	-0.52%
2025-06-11	3.820	3.790	3.830	3.800	3.830	74,000	282,600	3.8189	3.789	3.759	3.799	3.769	3.799	74,612	3.7876	0.26%
2025-06-10	3.810	3.800	3.830	3.800	3.830	64,000	244,440	3.8194	3.779	3.769	3.799	3.769	3.799	64,529	3.7880	-0.26%
2025-06-09	3.820	3.800	3.820	3.810	3.820	66,000	251,840	3.8158	3.789	3.769	3.789	3.779	3.789	66,546	3.7845	-0.26%
2025-06-06	3.830	3.790	3.830	3.780	3.830	104,000	394,860	3.7967	3.799	3.759	3.799	3.749	3.799	104,860	3.7656	0.26%
2025-06-05	3.820	3.800	3.840	3.820	3.830	78,000	298,480	3.8267	3.789	3.769	3.808	3.789	3.799	78,645	3.7953	0.26%
2025-06-04	3.810	3.800	3.810	3.800	3.840	156,000	596,840	3.8259	3.779	3.769	3.779	3.769	3.808	157,290	3.7945	0.53%
2025-06-03	3.790	3.780	3.820	3.790	3.850	66,000	251,760	3.8145	3.759	3.749	3.789	3.759	3.818	66,546	3.7833	-0.26%
2025-06-02	3.800	3.780	3.900	3.780	3.910	78,000	296,660	3.8033	3.769	3.749	3.868	3.749	3.878	78,645	3.7721	0.53%
2025-05-30	3.780	3.770	3.790	3.710	3.840	126,000	477,780	3.7919	3.749	3.739	3.759	3.680	3.808	127,042	3.7608	-1.56%
2025-05-29	3.840	3.800	3.840	3.740	3.840	92,000	348,880	3.7922	3.808	3.769	3.808	3.709	3.808	92,761	3.7611	5.49%
2025-05-28	3.640	3.600	3.680	3.370	3.640	170,000	605,720	3.5631	3.610	3.570	3.650	3.342	3.610	171,406	3.5338	8.33%
2025-05-27	3.360	3.360	3.450	3.300	3.350	126,000	417,600	3.3143	3.332	3.332	3.422	3.273	3.323	127,042	3.2871	3.07%
2025-05-26	3.260	3.240	3.330	3.180	3.280	222,000	714,100	3.2167	3.233	3.213	3.303	3.154	3.253	223,836	3.1903	-0.31%
2025-05-23	3.270	3.220	3.300	3.200	3.270	158,000	508,480	3.2182	3.243	3.194	3.273	3.174	3.243	159,307	3.1918	3.81%
2025-05-22	3.150	3.130	3.160	3.090	3.210	280,000	877,540	3.1341	3.124	3.104	3.134	3.065	3.184	282,316	3.1084	0.64%
2025-05-21	3.130	3.110	3.150	3.070	3.160	208,000	644,020	3.0963	3.104	3.084	3.124	3.045	3.134	209,720	3.0709	-0.63%
2025-05-20	3.150	3.090	3.150	3.090	3.150	86,000	267,700	3.1128	3.124	3.065	3.124	3.065	3.124	86,711	3.0873	0.64%
2025-05-19	3.130	3.070	3.130	3.070	3.140	90,000	280,100	3.1122	3.104	3.045	3.104	3.045	3.114	90,744	3.0867	0.00%
2025-05-16	3.130	3.110	3.150	3.100	3.130	116,000	360,660	3.1091	3.104	3.084	3.124	3.075	3.104	116,959	3.0836	0.97%
2025-05-15	3.100	3.080	3.110	3.080	3.170	118,000	366,420	3.1053	3.075	3.055	3.084	3.055	3.144	118,976	3.0798	-2.52%
2025-05-14	3.180	3.050	3.200	3.110	3.180	100,000	313,140	3.1314	3.154	3.025	3.174	3.084	3.154	100,827	3.1057	2.25%
2025-05-13	3.110	3.050	3.190	3.070	3.140	120,000	373,600	3.1133	3.084	3.025	3.164	3.045	3.114	120,993	3.0878	-1.58%
2025-05-12	3.160	3.020	3.160	3.040	3.160	80,000	249,040	3.1130	3.134	2.995	3.134	3.015	3.134	80,662	3.0875	0.32%
2025-05-09	3.150	3.050	3.150	3.050	3.150	128,000	397,660	3.1067	3.124	3.025	3.124	3.025	3.124	129,059	3.0812	3.62%
2025-05-08	3.040	2.970	3.050	2.970	3.050	110,000	331,180	3.0107	3.015	2.946	3.025	2.946	3.025	110,910	2.9860	1.33%
2025-05-07	3.000	2.990	3.050	2.990	3.050	88,000	264,540	3.0061	2.975	2.965	3.025	2.965	3.025	88,728	2.9815	0.00%
2025-05-06	3.000	2.950	3.000	2.960	3.000	132,000	391,220	2.9638	2.975	2.926	2.975	2.936	2.975	133,092	2.9395	1.01%
2025-05-02	2.970	2.940	2.970	2.950	3.020	94,000	279,740	2.9760	2.946	2.916	2.946	2.926	2.995	94,777	2.9515	0.34%
2025-04-30	2.960	2.940	2.970	2.940	3.120	104,000	310,340	2.9840	2.936	2.916	2.946	2.916	3.094	104,860	2.9596	0.34%
2025-04-29	2.950	2.940	2.950	2.950	3.040	102,000	304,480	2.9851	2.926	2.916	2.926	2.926	3.015	102,844	2.9606	0.00%
2025-04-28	2.950	2.940	2.950	2.950	3.000	94,000	280,400	2.9830	2.926	2.916	2.926	2.926	2.975	94,777	2.9585	-1.01%
2025-04-25	2.980	2.970	2.990	2.980	3.180	194,000	586,520	3.0233	2.956	2.946	2.965	2.956	3.154	195,605	2.9985	0.00%
2025-04-24	2.980	2.970	3.000	2.980	3.200	70,000	213,260	3.0466	2.956	2.946	2.975	2.956	3.174	70,579	3.0216	-0.33%
2025-04-23	2.990	2.980	3.000	2.980	3.030	98,000	294,460	3.0047	2.965	2.956	2.975	2.956	3.005	98,811	2.9800	-3.24%
2025-04-22	3.090	3.070	3.090	3.070	3.140	118,000	365,940	3.1012	3.065	3.045	3.065	3.045	3.114	118,976	3.0757	-1.90%
2025-04-17	3.150	3.150	3.190	3.150	3.310	162,000	522,320	3.2242	3.124	3.124	3.164	3.124	3.283	163,340	3.1977	-3.08%
2025-04-16	3.250	3.240	3.250	3.000	3.500	264,000	873,280	3.3079	3.223	3.213	3.223	2.975	3.471	266,184	3.2807	12.46%
2025-04-15	2.890	2.890	-	2.870	2.890	50,000	143,900	2.8780	2.866	2.866	-	2.846	2.866	50,414	2.8544	1.05%
2025-04-14	2.860	2.850	3.190	2.840	2.900	92,000	262,640	2.8548	2.837	2.827	3.164	2.817	2.876	92,761	2.8314	-3.05%
2025-04-11	2.950	2.950	3.150	2.820	3.100	128,000	374,360	2.9247	2.926	2.926	3.124	2.797	3.075	129,059	2.9007	3.15%
2025-04-10	2.860	2.830	2.910	2.800	2.850	102,000	288,780	2.8312	2.837	2.807	2.886	2.777	2.827	102,844	2.8080	0.70%
2025-04-09	2.840	2.810	2.910	2.800	2.860	158,000	446,740	2.8275	2.817	2.787	2.886	2.777	2.837	159,307	2.8043	0.71%
2025-04-08	2.820	2.800	2.860	2.780	2.820	172,000	480,860	2.7957	2.797	2.777	2.837	2.757	2.797	173,423	2.7728	1.08%
2025-04-07	2.790	2.810	2.860	2.780	2.940	252,000	711,280	2.8225	2.767	2.787	2.837	2.757	2.916	254,084	2.7994	-2.45%
2025-04-03	2.860	2.850	2.880	2.790	2.880	114,000	321,100	2.8167	2.837	2.827	2.856	2.767	2.856	114,943	2.7936	0.70%
2025-04-02	2.840	2.830	3.100	2.790	2.880	160,000	450,340	2.8146	2.817	2.807	3.075	2.767	2.856	161,323	2.7915	0.71%
2025-04-01	2.820	2.810	2.820	2.800	2.870	164,000	462,220	2.8184	2.797	2.787	2.797	2.777	2.846	165,356	2.7953	0.36%
2025-03-31	2.810	2.810	2.860	2.810	2.860	72,000	203,520	2.8267	2.787	2.787	2.837	2.787	2.837	72,596	2.8035	-1.40%
2025-03-28	2.850	2.860	3.090	2.820	2.900	132,000	376,080	2.8491	2.827	2.837	3.065	2.797	2.876	133,092	2.8257	1.06%
2025-03-27	2.820	2.820	2.940	2.760	2.910	106,000	297,360	2.8053	2.797	2.797	2.916	2.737	2.886	106,877	2.7823	-0.35%
2025-03-26	2.830	2.820	3.000	2.770	2.900	152,000	426,300	2.8046	2.807	2.797	2.975	2.747	2.876	153,257	2.7816	1.80%
2025-03-25	2.780	2.780	2.900	2.750	2.830	362,000	1,007,720	2.7838	2.757	2.757	2.876	2.727	2.807	364,994	2.7609	0.72%
2025-03-24	2.760	2.750	2.780	2.730	2.790	176,000	486,200	2.7625	2.737	2.727	2.757	2.708	2.767	177,456	2.7398	1.10%
2025-03-21	2.730	2.730	2.780	2.720	2.760	158,000	433,400	2.7430	2.708	2.708	2.757	2.698	2.737	159,307	2.7205	-0.73%
2025-03-20	2.750	2.730	2.790	2.740	2.780	166,000	459,100	2.7657	2.727	2.708	2.767	2.718	2.757	167,373	2.7430	-1.08%
2025-03-19	2.780	2.730	2.800	2.710	2.780	134,000	366,780	2.7372	2.757	2.708	2.777	2.688	2.757	135,108	2.7147	1.83%
2025-03-18	2.730	2.700	2.760	2.680	2.790	152,000	412,720	2.7153	2.708	2.678	2.737	2.658	2.767	153,257	2.6930	-1.44%
2025-03-17	2.770	2.700	2.770	2.710	2.780	114,000	311,000	2.7281	2.747	2.678	2.747	2.688	2.757	114,943	2.7057	0.36%
2025-03-14	2.760	2.690	2.770	2.680	2.760	202,000	546,900	2.7074	2.737	2.668	2.747	2.658	2.737	203,671	2.6852	3.76%
2025-03-13	2.660	2.650	2.710	2.660	2.700	118,000	316,160	2.6793	2.638	2.628	2.688	2.638	2.678	118,976	2.6573	-0.75%
2025-03-12	2.680	2.670	2.760	2.670	2.700	114,000	305,840	2.6828	2.658	2.648	2.737	2.648	2.678	114,943	2.6608	-0.37%
2025-03-11	2.690	2.680	2.760	2.680	2.760	110,000	296,800	2.6982	2.668	2.658	2.737	2.658	2.737	110,910	2.6760	-0.74%
2025-03-10	2.710	2.690	2.760	2.680	2.740	152,000	412,080	2.7111	2.688	2.668	2.737	2.658	2.718	153,257	2.6888	-0.37%
2025-03-07	2.720	2.680	2.730	2.670	2.730	168,000	453,000	2.6964	2.698	2.658	2.708	2.648	2.708	169,390	2.6743	0.00%
2025-03-06	2.720	2.690	2.730	2.660	2.720	160,000	430,300	2.6894	2.698	2.668	2.708	2.638	2.698	161,323	2.6673	1.12%
2025-03-05	2.690	2.650	2.690	2.660	2.690	124,000	330,060	2.6618	2.668	2.628	2.668	2.638	2.668	125,026	2.6399	1.13%
2025-03-04	2.660	2.650	2.690	2.650	2.690	116,000	308,540	2.6598	2.638	2.628	2.668	2.628	2.668	116,959	2.6380	0.38%
2025-03-03	2.650	2.650	2.680	2.640	2.690	120,000	319,620	2.6635	2.628	2.628	2.658	2.618	2.668	120,993	2.6417	-1.12%
2025-02-28	2.680	2.650	2.690	2.660	2.690	114,000	305,420	2.6791	2.658	2.628	2.668	2.638	2.668	114,943	2.6571	0.37%
2025-02-27	2.670	2.650	2.680	2.640	2.690	142,000	376,780	2.6534	2.648	2.628	2.658	2.618	2.668	143,174	2.6316	0.75%
2025-02-26	2.650	2.640	2.690	2.630	2.690	134,000	356,740	2.6622	2.628	2.618	2.668	2.608	2.668	135,108	2.6404	1.53%
2025-02-25	2.610	2.610	2.680	2.610	2.670	168,000	444,400	2.6452	2.589	2.589	2.658	2.589	2.648	169,390	2.6235	-0.38%
2025-02-24	2.620	2.620	2.640	2.600	2.690	308,000	813,460	2.6411	2.599	2.599	2.618	2.579	2.668	310,547	2.6194	-1.87%
2025-02-21	2.670	2.640	2.690	2.620	2.670	144,000	379,840	2.6378	2.648	2.618	2.668	2.599	2.648	145,191	2.6161	1.91%
2025-02-20	2.620	2.620	2.650	2.620	2.650	116,000	304,980	2.6291	2.599	2.599	2.628	2.599	2.628	116,959	2.6076	-0.38%
2025-02-19	2.630	2.620	2.640	2.620	2.670	140,000	369,420	2.6387	2.608	2.599	2.618	2.599	2.648	141,158	2.6171	0.00%
2025-02-18	2.630	2.630	2.650	2.620	2.670	104,000	274,580	2.6402	2.608	2.608	2.628	2.599	2.648	104,860	2.6185	-0.38%
2025-02-17	2.640	2.630	2.660	2.630	2.660	128,000	339,000	2.6484	2.618	2.608	2.638	2.608	2.638	129,059	2.6267	-0.38%
2025-02-14	2.650	2.650	2.670	2.640	2.680	126,000	335,280	2.6610	2.628	2.628	2.648	2.618	2.658	127,042	2.6391	-0.38%
2025-02-13	2.660	2.640	2.700	2.640	2.690	140,000	372,760	2.6626	2.638	2.618	2.678	2.618	2.668	141,158	2.6407	0.38%
2025-02-12	2.650	2.640	2.700	2.640	2.680	150,000	396,640	2.6443	2.628	2.618	2.678	2.618	2.658	151,241	2.6226	0.00%
2025-02-11	2.650	2.650	2.660	2.650	2.680	106,000	281,340	2.6542	2.628	2.628	2.638	2.628	2.658	106,877	2.6324	0.00%
2025-02-10	2.650	2.640	2.660	2.650	2.690	102,000	271,600	2.6627	2.628	2.618	2.638	2.628	2.668	102,844	2.6409	0.38%
2025-02-07	2.640	2.640	2.650	2.640	2.690	118,000	312,220	2.6459	2.618	2.618	2.628	2.618	2.668	118,976	2.6242	-0.75%
2025-02-06	2.660	2.640	2.660	2.650	2.690	132,000	350,520	2.6555	2.638	2.618	2.638	2.628	2.668	133,092	2.6337	0.00%
2025-02-05	2.660	2.630	2.670	2.640	2.690	104,000	277,260	2.6660	2.638	2.608	2.648	2.618	2.668	104,860	2.6441	0.76%
2025-02-04	2.640	2.640	2.680	2.640	2.650	120,000	317,060	2.6422	2.618	2.618	2.658	2.618	2.628	120,993	2.6205	-0.38%
2025-02-03	2.650	2.650	2.690	2.640	2.650	114,000	301,000	2.6404	2.628	2.628	2.668	2.618	2.628	114,943	2.6187	0.38%
2025-01-28	2.640	2.630	2.650	2.640	2.640	70,000	184,800	2.6400	2.618	2.608	2.628	2.618	2.618	70,579	2.6183	-0.38%
2025-01-27	2.650	2.640	2.650	2.640	2.690	140,000	372,340	2.6596	2.628	2.618	2.628	2.618	2.668	141,158	2.6378	0.00%
2025-01-24	2.650	2.650	2.680	2.630	2.690	134,000	353,940	2.6413	2.628	2.628	2.658	2.608	2.668	135,108	2.6197	0.00%
2025-01-23	2.650	2.640	2.680	2.620	2.690	106,000	280,880	2.6498	2.628	2.618	2.658	2.599	2.668	106,877	2.6281	-1.12%
2025-01-22	2.680	2.660	2.680	2.580	2.690	310,000	824,900	2.6610	2.658	2.638	2.658	2.559	2.668	312,564	2.6391	1.13%
2025-01-21	2.650	2.630	2.690	2.620	2.690	96,000	253,640	2.6421	2.628	2.608	2.668	2.599	2.668	96,794	2.6204	2.32%
2025-01-20	2.590	2.590	2.700	2.590	2.690	162,000	427,240	2.6373	2.569	2.569	2.678	2.569	2.668	163,340	2.6156	-3.72%
2025-01-17	2.690	2.620	2.690	2.600	2.690	216,000	568,780	2.6332	2.668	2.599	2.668	2.579	2.668	217,787	2.6116	1.89%
2025-01-16	2.640	2.600	2.650	2.630	2.700	110,000	291,440	2.6495	2.618	2.579	2.628	2.608	2.678	110,910	2.6277	-0.38%
2025-01-15	2.650	2.610	2.680	2.610	2.680	114,000	303,020	2.6581	2.628	2.589	2.658	2.589	2.658	114,943	2.6363	1.15%
2025-01-14	2.620	2.610	2.700	2.600	2.650	98,000	256,380	2.6161	2.599	2.589	2.678	2.579	2.628	98,811	2.5947	-1.13%
2025-01-13	2.650	2.620	2.690	2.620	2.680	126,000	333,860	2.6497	2.628	2.599	2.668	2.599	2.658	127,042	2.6279	0.76%
2025-01-10	2.630	2.630	2.660	2.620	2.690	110,000	291,980	2.6544	2.608	2.608	2.638	2.599	2.668	110,910	2.6326	-0.38%
2025-01-09	2.640	2.630	2.680	2.560	2.660	164,000	428,200	2.6110	2.618	2.608	2.658	2.539	2.638	165,356	2.5896	-1.86%
2025-01-08	2.690	2.650	2.690	2.640	2.690	104,000	277,420	2.6675	2.668	2.628	2.668	2.618	2.668	104,860	2.6456	0.37%
2025-01-07	2.680	2.640	2.680	2.640	2.690	222,000	594,080	2.6760	2.658	2.618	2.658	2.618	2.668	223,836	2.6541	1.13%
2025-01-06	2.650	2.620	2.650	2.640	2.670	122,000	324,060	2.6562	2.628	2.599	2.628	2.618	2.648	123,009	2.6344	0.76%
2025-01-03	2.630	2.610	2.660	2.610	2.660	108,000	283,760	2.6274	2.608	2.589	2.638	2.589	2.638	108,893	2.6059	0.38%
2025-01-02	2.620	2.620	2.670	2.610	2.670	118,000	310,060	2.6276	2.599	2.599	2.648	2.589	2.648	118,976	2.6061	-1.13%
2024-12-31	2.650	2.620	2.670	2.620	2.690	98,000	260,080	2.6539	2.628	2.599	2.648	2.599	2.668	98,811	2.6321	1.92%
2024-12-30	2.600	2.600	2.640	2.600	2.640	164,000	427,260	2.6052	2.579	2.579	2.618	2.579	2.618	165,356	2.5839	-0.76%
2024-12-27	2.620	2.600	2.650	2.610	2.630	128,000	335,340	2.6198	2.599	2.579	2.628	2.589	2.608	129,059	2.5984	0.77%
2024-12-24	2.600	2.590	2.610	2.600	2.620	66,000	172,220	2.6094	2.579	2.569	2.589	2.579	2.599	66,546	2.5880	0.00%
2024-12-23	2.600	2.600	2.640	2.600	2.710	128,000	333,440	2.6050	2.579	2.579	2.618	2.579	2.688	129,059	2.5836	-0.76%
2024-12-20	2.620	2.590	2.620	2.580	2.640	120,000	313,240	2.6103	2.599	2.569	2.599	2.559	2.618	120,993	2.5889	1.16%
2024-12-19	2.590	2.580	2.600	2.580	2.680	130,000	339,820	2.6140	2.569	2.559	2.579	2.559	2.658	131,075	2.5926	-0.77%
2024-12-18	2.610	2.590	2.630	2.590	2.700	132,000	344,980	2.6135	2.589	2.569	2.608	2.569	2.678	133,092	2.5920	0.38%
2024-12-17	2.600	2.570	2.600	2.600	2.630	116,000	304,120	2.6217	2.579	2.549	2.579	2.579	2.608	116,959	2.6002	1.17%
2024-12-16	2.570	2.570	2.630	2.570	2.680	96,000	250,020	2.6044	2.549	2.549	2.608	2.549	2.658	96,794	2.5830	-0.39%
2024-12-13	2.580	2.570	2.610	2.580	2.800	200,000	532,980	2.6649	2.559	2.549	2.589	2.559	2.777	201,654	2.6430	-2.64%
2024-12-12	2.650	2.540	2.650	2.500	2.650	172,000	437,140	2.5415	2.628	2.519	2.628	2.479	2.628	173,423	2.5207	5.58%
2024-12-11	2.510	2.500	2.520	2.500	2.560	116,000	292,320	2.5200	2.489	2.479	2.499	2.479	2.539	116,959	2.4993	-0.40%
2024-12-10	2.520	2.520	2.550	2.520	2.560	122,000	310,220	2.5428	2.499	2.499	2.529	2.499	2.539	123,009	2.5219	-0.40%
2024-12-09	2.530	2.520	2.530	2.530	2.570	108,000	275,480	2.5507	2.509	2.499	2.509	2.509	2.549	108,893	2.5298	0.40%
2024-12-06	2.520	2.520	2.560	2.510	2.600	146,000	372,200	2.5493	2.499	2.499	2.539	2.489	2.579	147,208	2.5284	0.40%
2024-12-05	2.510	2.500	2.510	2.510	2.560	126,000	317,720	2.5216	2.489	2.479	2.489	2.489	2.539	127,042	2.5009	0.00%
2024-12-04	2.510	2.500	2.540	2.490	2.550	98,000	247,860	2.5292	2.489	2.479	2.519	2.470	2.529	98,811	2.5084	-0.40%
2024-12-03	2.520	2.500	2.520	2.500	2.550	104,000	264,160	2.5400	2.499	2.479	2.499	2.479	2.529	104,860	2.5192	-0.40%
2024-12-02	2.530	2.500	2.560	2.490	2.560	236,000	595,540	2.5235	2.509	2.479	2.539	2.470	2.539	237,952	2.5028	-1.56%
2024-11-29	2.570	2.550	2.590	2.490	2.600	306,000	778,340	2.5436	2.549	2.529	2.569	2.470	2.579	308,531	2.5227	1.18%
2024-11-28	2.540	2.480	2.550	2.370	2.590	330,000	802,200	2.4309	2.519	2.460	2.529	2.351	2.569	332,729	2.4110	5.83%
2024-11-27	2.400	2.360	2.390	2.330	2.400	238,000	560,140	2.3535	2.380	2.341	2.370	2.311	2.380	239,968	2.3342	3.00%
2024-11-26	2.330	2.320	2.370	2.300	2.400	258,000	599,320	2.3229	2.311	2.301	2.351	2.281	2.380	260,134	2.3039	1.30%
2024-11-25	2.300	2.300	2.330	2.250	2.350	214,000	490,460	2.2919	2.281	2.281	2.311	2.232	2.331	215,770	2.2731	1.32%
2024-11-22	2.270	2.270	2.280	2.270	2.270	78,000	177,060	2.2700	2.251	2.251	2.261	2.251	2.251	78,645	2.2514	0.44%
2024-11-21	2.260	2.260	2.280	2.260	2.270	154,000	348,520	2.2631	2.241	2.241	2.261	2.241	2.251	155,274	2.2446	-0.44%
2024-11-20	2.270	2.250	2.290	2.260	2.310	150,000	342,340	2.2823	2.251	2.232	2.271	2.241	2.291	151,241	2.2635	0.44%
2024-11-19	2.260	2.250	2.260	2.260	2.290	184,000	418,700	2.2755	2.241	2.232	2.241	2.241	2.271	185,522	2.2569	0.00%
2024-11-18	2.260	2.250	2.260	2.260	2.290	124,000	282,380	2.2773	2.241	2.232	2.241	2.241	2.271	125,026	2.2586	-1.31%
2024-11-15	2.290	2.260	2.270	2.260	2.300	158,000	361,100	2.2854	2.271	2.241	2.251	2.241	2.281	159,307	2.2667	0.00%
2024-11-14	2.290	2.270	2.290	2.270	2.290	136,000	310,100	2.2801	2.271	2.251	2.271	2.251	2.271	137,125	2.2614	1.33%
2024-11-13	2.260	2.260	2.270	2.260	2.300	200,000	456,120	2.2806	2.241	2.241	2.251	2.241	2.281	201,654	2.2619	0.44%
2024-11-12	2.250	2.250	2.300	2.210	2.310	592,000	1,343,720	2.2698	2.232	2.232	2.281	2.192	2.291	596,896	2.2512	-2.17%
2024-11-11	2.300	2.270	2.300	2.270	2.300	168,000	382,620	2.2775	2.281	2.251	2.281	2.251	2.281	169,390	2.2588	0.88%
2024-11-08	2.280	2.270	2.280	2.270	2.300	100,000	228,840	2.2884	2.261	2.251	2.261	2.251	2.281	100,827	2.2696	-0.44%
2024-11-07	2.290	2.290	2.310	2.270	2.320	122,000	279,680	2.2925	2.271	2.271	2.291	2.251	2.301	123,009	2.2737	-0.87%
2024-11-06	2.310	2.290	2.310	2.300	2.320	78,000	179,760	2.3046	2.291	2.271	2.291	2.281	2.301	78,645	2.2857	0.87%
2024-11-05	2.290	2.280	2.320	2.240	2.320	328,000	749,900	2.2863	2.271	2.261	2.301	2.222	2.301	330,713	2.2675	1.33%
2024-11-04	2.260	2.260	2.270	2.210	2.270	110,000	246,120	2.2375	2.241	2.241	2.251	2.192	2.251	110,910	2.2191	0.89%
2024-11-01	2.240	2.220	2.240	2.210	2.240	180,000	400,940	2.2274	2.222	2.202	2.222	2.192	2.222	181,489	2.2092	-0.88%
2024-10-31	2.260	2.210	2.260	2.210	2.260	210,000	468,680	2.2318	2.241	2.192	2.241	2.192	2.241	211,737	2.2135	1.80%
2024-10-30	2.220	2.200	2.250	2.200	2.280	232,000	516,560	2.2266	2.202	2.182	2.232	2.182	2.261	233,919	2.2083	-2.20%
2024-10-29	2.270	2.250	2.290	2.250	2.300	156,000	353,040	2.2631	2.251	2.232	2.271	2.232	2.281	157,290	2.2445	0.89%
2024-10-28	2.250	2.250	2.290	2.250	2.310	148,000	337,240	2.2786	2.232	2.232	2.271	2.232	2.291	149,224	2.2600	-2.17%
2024-10-25	2.300	2.270	2.300	2.220	2.300	226,000	510,760	2.2600	2.281	2.251	2.281	2.202	2.281	227,869	2.2415	2.22%
2024-10-24	2.250	2.240	2.260	2.250	2.270	208,000	469,320	2.2563	2.232	2.222	2.241	2.232	2.251	209,720	2.2378	-0.88%
2024-10-23	2.270	2.240	2.270	2.230	2.340	228,000	519,240	2.2774	2.251	2.222	2.251	2.212	2.321	229,886	2.2587	-0.44%
2024-10-22	2.280	2.250	2.280	2.220	2.280	208,000	468,180	2.2509	2.261	2.232	2.261	2.202	2.261	209,720	2.2324	2.24%
2024-10-21	2.230	2.220	2.230	2.230	2.300	126,000	282,540	2.2424	2.212	2.202	2.212	2.212	2.281	127,042	2.2240	-1.76%
2024-10-18	2.270	2.220	2.270	2.230	2.290	98,000	221,640	2.2616	2.251	2.202	2.251	2.212	2.271	98,811	2.2431	0.89%
2024-10-17	2.250	2.210	2.260	2.200	2.260	126,000	280,800	2.2286	2.232	2.192	2.241	2.182	2.241	127,042	2.2103	1.35%
2024-10-16	2.220	2.200	2.230	2.200	2.240	112,000	247,940	2.2138	2.202	2.182	2.212	2.182	2.222	112,926	2.1956	0.91%
2024-10-15	2.200	2.200	2.250	2.200	2.250	118,000	261,240	2.2139	2.182	2.182	2.232	2.182	2.232	118,976	2.1957	-0.90%
2024-10-14	2.220	2.190	2.240	2.200	2.250	114,000	252,760	2.2172	2.202	2.172	2.222	2.182	2.232	114,943	2.1990	0.91%
2024-10-10	2.200	2.200	2.230	2.190	2.270	220,000	488,160	2.2189	2.182	2.182	2.212	2.172	2.251	221,820	2.2007	0.46%
2024-10-09	2.190	2.180	2.200	2.190	2.300	246,000	553,060	2.2482	2.172	2.162	2.182	2.172	2.281	248,035	2.2298	-1.35%
2024-10-08	2.220	2.180	2.220	2.080	2.240	342,000	728,420	2.1299	2.202	2.162	2.202	2.063	2.222	344,829	2.1124	5.71%
2024-10-07	2.100	2.100	2.120	2.070	2.160	422,000	880,760	2.0871	2.083	2.083	2.103	2.053	2.142	425,490	2.0700	0.00%
2024-10-04	2.100	2.080	2.100	2.080	2.220	248,000	528,280	2.1302	2.083	2.063	2.083	2.063	2.202	250,051	2.1127	-2.78%
2024-10-03	2.160	2.130	2.180	2.140	2.320	224,000	488,560	2.1811	2.142	2.113	2.162	2.122	2.301	225,853	2.1632	-6.49%
2024-10-02	2.310	2.290	2.320	2.300	2.390	140,000	325,460	2.3247	2.291	2.271	2.301	2.281	2.370	141,158	2.3056	-2.94%
2024-09-30	2.380	2.340	2.380	2.340	2.410	172,000	408,400	2.3744	2.360	2.321	2.360	2.321	2.390	173,423	2.3549	0.00%
2024-09-27	2.380	2.350	2.380	2.340	2.420	218,000	517,540	2.3740	2.360	2.331	2.360	2.321	2.400	219,803	2.3546	0.42%
2024-09-26	2.370	2.330	2.400	2.240	2.430	364,000	843,200	2.3165	2.351	2.311	2.380	2.222	2.410	367,011	2.2975	2.60%
2024-09-25	2.310	2.300	2.320	2.300	2.350	78,000	181,320	2.3246	2.291	2.281	2.301	2.281	2.331	78,645	2.3055	-1.70%
2024-09-24	2.350	2.350	2.400	2.350	2.400	88,000	209,680	2.3827	2.331	2.331	2.380	2.331	2.380	88,728	2.3632	-2.08%
2024-09-23	2.400	2.380	2.400	2.390	2.430	30,000	72,180	2.4060	2.380	2.360	2.380	2.370	2.410	30,248	2.3863	-0.41%
2024-09-20	2.410	2.380	2.420	2.370	2.410	262,000	623,500	2.3798	2.390	2.360	2.400	2.351	2.390	264,167	2.3602	1.26%
2024-09-19	2.380	2.360	2.390	2.370	2.410	206,000	490,660	2.3818	2.360	2.341	2.370	2.351	2.390	207,704	2.3623	0.00%
2024-09-17	2.380	2.360	2.380	2.370	2.400	176,000	418,760	2.3793	2.360	2.341	2.360	2.351	2.380	177,456	2.3598	0.85%
2024-09-16	2.360	2.360	2.390	2.320	2.400	264,000	626,180	2.3719	2.341	2.341	2.370	2.301	2.380	266,184	2.3524	0.00%
2024-09-13	2.360	2.340	2.360	2.250	2.360	358,000	823,920	2.3015	2.341	2.321	2.341	2.232	2.341	360,961	2.2826	2.16%
2024-09-12	2.310	2.300	2.310	2.250	2.320	200,000	455,640	2.2782	2.291	2.281	2.291	2.232	2.301	201,654	2.2595	-0.86%
2024-09-11	2.330	2.310	2.350	2.300	2.490	179,700	418,219	2.3273	2.311	2.291	2.331	2.281	2.470	181,186	2.3082	0.87%
2024-09-10	2.310	2.300	2.310	2.300	2.390	186,000	429,480	2.3090	2.291	2.281	2.291	2.281	2.370	187,538	2.2901	0.00%
2024-09-09	2.310	2.270	2.280	2.270	2.380	216,000	496,600	2.2991	2.291	2.251	2.261	2.251	2.360	217,787	2.2802	2.67%
2024-09-05	2.250	2.250	2.260	2.230	2.260	156,000	349,140	2.2381	2.232	2.232	2.241	2.212	2.241	157,290	2.2197	0.90%
2024-09-04	2.230	2.220	2.240	2.230	2.240	180,000	401,800	2.2322	2.212	2.202	2.222	2.212	2.222	181,489	2.2139	-0.45%
2024-09-03	2.240	2.230	2.250	2.230	2.260	244,000	548,600	2.2484	2.222	2.212	2.232	2.212	2.241	246,018	2.2299	-0.44%
2024-09-02	2.250	2.220	2.250	2.230	2.250	272,000	608,720	2.2379	2.232	2.202	2.232	2.212	2.232	274,250	2.2196	0.45%
2024-08-30	2.240	2.230	2.250	2.230	2.250	236,000	528,640	2.2400	2.222	2.212	2.232	2.212	2.232	237,952	2.2216	-0.44%
2024-08-29	2.250	2.230	2.260	2.240	2.260	234,000	527,500	2.2543	2.232	2.212	2.241	2.222	2.241	235,935	2.2358	0.45%
2024-08-28	2.240	2.250	2.270	2.240	2.260	210,000	472,020	2.2477	2.222	2.232	2.251	2.222	2.241	211,737	2.2293	-0.44%
2024-08-27	2.250	2.240	2.260	2.240	2.260	248,000	557,520	2.2481	2.232	2.222	2.241	2.222	2.241	250,051	2.2296	1.81%
2024-08-26	2.250	2.240	2.270	2.240	2.280	196,000	443,680	2.2637	2.192	2.182	2.211	2.182	2.221	201,198	2.2052	-1.32%
2024-08-23	2.280	2.270	2.300	2.240	2.280	194,000	439,060	2.2632	2.221	2.211	2.241	2.182	2.221	199,145	2.2047	0.00%
2024-08-22	2.280	2.270	2.300	2.240	2.290	254,000	576,680	2.2704	2.221	2.211	2.241	2.182	2.231	260,736	2.2117	-0.87%
2024-08-21	2.300	2.240	2.310	2.250	2.300	216,000	490,240	2.2696	2.241	2.182	2.250	2.192	2.241	221,728	2.2110	1.32%
2024-08-20	2.270	2.250	2.280	2.240	2.270	232,000	524,240	2.2597	2.211	2.192	2.221	2.182	2.211	238,153	2.2013	-0.44%
2024-08-19	2.280	2.240	2.310	2.180	2.280	204,000	456,920	2.2398	2.221	2.182	2.250	2.124	2.221	209,410	2.1819	0.88%
2024-08-16	2.260	2.250	2.270	2.250	2.310	226,000	513,500	2.2721	2.202	2.192	2.211	2.192	2.250	231,994	2.2134	0.00%
2024-08-15	2.260	2.250	2.280	2.260	2.310	200,000	453,940	2.2697	2.202	2.192	2.221	2.202	2.250	205,304	2.2111	-0.44%
2024-08-14	2.270	2.260	2.280	2.240	2.310	286,000	647,480	2.2639	2.211	2.202	2.221	2.182	2.250	293,585	2.2054	-0.44%
2024-08-13	2.280	2.260	2.280	2.260	2.310	200,000	454,080	2.2704	2.221	2.202	2.221	2.202	2.250	205,304	2.2117	0.44%
2024-08-12	2.270	2.260	2.270	2.270	2.310	220,000	500,400	2.2745	2.211	2.202	2.211	2.211	2.250	225,834	2.2158	-0.44%
2024-08-09	2.280	2.260	2.280	2.270	2.300	202,000	459,620	2.2753	2.221	2.202	2.221	2.211	2.241	207,357	2.2166	1.33%
2024-08-08	2.250	2.240	2.250	2.220	2.290	260,000	581,660	2.2372	2.192	2.182	2.192	2.163	2.231	266,895	2.1794	1.35%
2024-08-07	2.220	2.220	2.230	2.220	2.230	216,000	480,280	2.2235	2.163	2.163	2.172	2.163	2.172	221,728	2.1661	-0.45%
2024-08-06	2.230	2.210	2.230	2.220	2.250	226,000	504,020	2.2302	2.172	2.153	2.172	2.163	2.192	231,994	2.1726	-0.45%
2024-08-05	2.240	2.210	2.240	2.220	2.240	162,000	361,140	2.2293	2.182	2.153	2.182	2.163	2.182	166,296	2.1717	-0.44%
2024-08-02	2.250	2.220	2.250	2.220	2.300	232,000	517,000	2.2284	2.192	2.163	2.192	2.163	2.241	238,153	2.1709	0.00%
2024-08-01	2.250	2.230	2.250	2.210	2.250	234,000	519,180	2.2187	2.192	2.172	2.192	2.153	2.192	240,206	2.1614	0.45%
2024-07-31	2.240	2.200	2.240	2.210	2.250	226,000	502,300	2.2226	2.182	2.143	2.182	2.153	2.192	231,994	2.1651	0.00%
2024-07-30	2.240	2.200	2.240	2.200	2.300	222,000	493,920	2.2249	2.182	2.143	2.182	2.143	2.241	227,887	2.1674	1.82%
2024-07-29	2.200	2.200	2.210	2.180	2.230	238,000	524,840	2.2052	2.143	2.143	2.153	2.124	2.172	244,312	2.1482	2.80%
2024-07-26	2.140	2.130	2.150	2.100	2.150	294,000	625,160	2.1264	2.085	2.075	2.094	2.046	2.094	301,797	2.0715	0.47%
2024-07-25	2.130	2.100	2.130	2.080	2.140	262,000	550,620	2.1016	2.075	2.046	2.075	2.026	2.085	268,948	2.0473	0.95%
2024-07-24	2.110	2.090	2.110	2.080	2.120	238,000	499,560	2.0990	2.055	2.036	2.055	2.026	2.065	244,312	2.0448	-0.94%
2024-07-23	2.130	2.070	2.140	2.080	2.160	208,000	436,740	2.0997	2.075	2.017	2.085	2.026	2.104	213,516	2.0455	1.43%
2024-07-22	2.100	2.080	2.110	2.080	2.140	236,000	498,640	2.1129	2.046	2.026	2.055	2.026	2.085	242,259	2.0583	-0.47%
2024-07-19	2.110	2.060	2.110	2.070	2.110	252,000	527,780	2.0944	2.055	2.007	2.055	2.017	2.055	258,683	2.0403	0.00%
2024-07-18	2.110	2.050	2.110	2.050	2.140	230,000	477,500	2.0761	2.055	1.997	2.055	1.997	2.085	236,100	2.0225	3.43%
2024-07-17	2.040	2.050	2.070	2.040	2.140	294,000	607,140	2.0651	1.987	1.997	2.017	1.987	2.085	301,797	2.0117	0.00%
2024-07-16	2.040	2.030	2.070	2.040	2.130	308,000	637,700	2.0705	1.987	1.978	2.017	1.987	2.075	316,168	2.0170	-2.86%
2024-07-15	2.100	2.060	2.100	2.060	2.140	222,000	461,980	2.0810	2.046	2.007	2.046	2.007	2.085	227,887	2.0272	2.44%
2024-07-12	2.050	2.030	2.050	2.030	2.100	258,000	529,460	2.0522	1.997	1.978	1.997	1.978	2.046	264,842	1.9992	-0.49%
2024-07-11	2.060	2.030	2.060	2.030	2.100	286,000	584,980	2.0454	2.007	1.978	2.007	1.978	2.046	293,585	1.9925	0.98%
2024-07-10	2.040	2.030	2.040	2.030	2.200	264,000	538,260	2.0389	1.987	1.978	1.987	1.978	2.143	271,001	1.9862	-0.49%
2024-07-09	2.050	2.040	2.050	2.050	2.150	246,000	509,440	2.0709	1.997	1.987	1.997	1.997	2.094	252,524	2.0174	-5.09%
2024-07-08	2.160	2.160	2.240	2.030	2.160	256,000	527,780	2.0616	2.104	2.104	2.182	1.978	2.104	262,789	2.0084	7.46%
2024-07-05	2.010	2.000	2.050	2.010	2.040	242,000	490,140	2.0254	1.958	1.948	1.997	1.958	1.987	248,418	1.9730	-1.95%
2024-07-04	2.050	2.020	2.050	1.980	2.060	272,000	547,800	2.0140	1.997	1.968	1.997	1.929	2.007	279,214	1.9619	1.99%
2024-07-03	2.010	2.000	2.020	1.990	2.140	236,000	480,060	2.0342	1.958	1.948	1.968	1.939	2.085	242,259	1.9816	-1.47%
2024-07-02	2.040	2.010	2.040	2.000	2.120	264,000	535,280	2.0276	1.987	1.958	1.987	1.948	2.065	271,001	1.9752	-1.92%
2024-06-28	2.080	2.060	2.070	2.010	2.240	592,000	1,226,900	2.0725	2.026	2.007	2.017	1.958	2.182	607,700	2.0189	-1.42%
2024-06-27	2.110	2.080	2.120	2.060	2.150	500,000	1,045,480	2.0910	2.055	2.026	2.065	2.007	2.094	513,260	2.0369	-3.21%
2024-06-26	2.180	2.150	2.190	2.130	2.180	236,000	512,360	2.1710	2.124	2.094	2.133	2.075	2.124	242,259	2.1149	-1.80%
2024-06-25	2.220	2.200	2.220	2.200	2.290	248,000	555,400	2.2395	2.163	2.143	2.163	2.143	2.231	254,577	2.1817	-1.33%
2024-06-24	2.250	2.220	2.250	2.200	2.250	242,000	538,360	2.2246	2.192	2.163	2.192	2.143	2.192	248,418	2.1672	0.00%
2024-06-21	2.250	2.220	2.250	2.230	2.460	252,000	570,200	2.2627	2.192	2.163	2.192	2.172	2.396	258,683	2.2042	1.35%
2024-06-20	2.220	2.200	2.220	2.200	2.250	246,000	545,780	2.2186	2.163	2.143	2.163	2.143	2.192	252,524	2.1613	-0.89%
2024-06-19	2.240	2.220	2.240	2.180	2.240	242,000	533,740	2.2055	2.182	2.163	2.182	2.124	2.182	248,418	2.1486	-0.44%
2024-06-18	2.250	2.230	2.250	2.230	2.250	232,000	521,300	2.2470	2.192	2.172	2.192	2.172	2.192	238,153	2.1889	-0.88%
2024-06-17	2.270	2.250	2.270	2.250	2.280	246,000	556,900	2.2638	2.211	2.192	2.211	2.192	2.221	252,524	2.2053	0.44%
2024-06-14	2.260	2.240	2.260	2.250	2.280	320,000	725,600	2.2675	2.202	2.182	2.202	2.192	2.221	328,486	2.2089	-1.31%
2024-06-13	2.290	2.260	2.300	2.260	2.320	310,000	709,760	2.2895	2.231	2.202	2.241	2.202	2.260	318,221	2.2304	0.88%
2024-06-12	2.270	2.250	2.270	2.270	2.380	202,000	464,040	2.2972	2.211	2.192	2.211	2.211	2.319	207,357	2.2379	-2.16%
2024-06-11	2.320	2.300	2.320	2.270	2.320	516,000	1,182,280	2.2912	2.260	2.241	2.260	2.211	2.260	529,684	2.2320	0.87%
2024-06-07	2.300	2.270	2.300	2.250	2.330	408,000	932,380	2.2852	2.241	2.211	2.241	2.192	2.270	418,820	2.2262	2.22%
2024-06-06	2.250	2.230	2.250	2.220	2.260	324,000	725,360	2.2388	2.192	2.172	2.192	2.163	2.202	332,593	2.1809	-0.88%
2024-06-05	2.270	2.240	2.280	2.220	2.500	228,000	513,760	2.2533	2.211	2.182	2.221	2.163	2.435	234,047	2.1951	1.34%
2024-06-04	2.240	2.230	2.240	2.200	2.240	242,000	538,500	2.2252	2.182	2.172	2.182	2.143	2.182	248,418	2.1677	-1.75%
2024-06-03	2.280	2.250	2.280	2.250	2.310	218,000	499,440	2.2910	2.221	2.192	2.221	2.192	2.250	223,781	2.2318	-0.44%
2024-05-31	2.290	2.240	2.290	2.200	2.290	250,000	551,540	2.2062	2.231	2.182	2.231	2.143	2.231	256,630	2.1492	4.09%
2024-05-30	2.200	2.200	2.210	2.200	2.240	228,000	503,280	2.2074	2.143	2.143	2.153	2.143	2.182	234,047	2.1503	-0.45%
2024-05-29	2.210	2.200	2.210	2.210	2.250	224,000	496,140	2.2149	2.153	2.143	2.153	2.153	2.192	229,941	2.1577	-0.45%
2024-05-28	2.220	2.210	2.230	2.210	2.240	246,000	546,900	2.2232	2.163	2.153	2.172	2.153	2.182	252,524	2.1657	0.00%
2024-05-27	2.220	2.210	2.220	2.190	2.230	222,000	491,260	2.2129	2.163	2.153	2.163	2.133	2.172	227,887	2.1557	1.37%
2024-05-24	2.190	2.170	2.200	2.150	2.320	222,000	486,820	2.1929	2.133	2.114	2.143	2.094	2.260	227,887	2.1362	0.46%
2024-05-23	2.180	2.140	2.190	2.100	2.230	252,000	542,520	2.1529	2.124	2.085	2.133	2.046	2.172	258,683	2.0972	-0.91%
2024-05-22	2.200	2.110	2.200	2.040	2.270	394,000	846,860	2.1494	2.143	2.055	2.143	1.987	2.211	404,449	2.0939	3.77%
2024-05-21	2.120	2.100	2.120	2.000	2.140	302,000	630,460	2.0876	2.065	2.046	2.065	1.948	2.085	310,009	2.0337	6.53%
2024-05-20	1.990	1.990	2.000	1.970	2.000	326,000	648,380	1.9889	1.939	1.939	1.948	1.919	1.948	334,646	1.9375	-0.50%
2024-05-17	2.000	1.970	2.000	1.940	2.000	356,000	705,740	1.9824	1.948	1.919	1.948	1.890	1.948	365,441	1.9312	0.50%
2024-05-16	1.990	1.960	1.990	1.950	1.990	254,000	502,960	1.9802	1.939	1.909	1.939	1.900	1.939	260,736	1.9290	1.02%
2024-05-14	1.970	1.960	1.980	1.950	2.000	278,000	546,120	1.9645	1.919	1.909	1.929	1.900	1.948	285,373	1.9137	-0.51%
2024-05-13	1.980	1.960	1.980	1.970	1.990	258,000	510,120	1.9772	1.929	1.909	1.929	1.919	1.939	264,842	1.9261	0.00%
2024-05-10	1.980	1.950	1.980	1.950	1.980	250,000	491,420	1.9657	1.929	1.900	1.929	1.900	1.929	256,630	1.9149	0.00%
2024-05-09	1.980	1.960	1.980	1.950	1.990	316,000	620,820	1.9646	1.929	1.909	1.929	1.900	1.939	324,380	1.9139	2.06%
2024-05-08	1.940	1.940	1.970	1.940	2.000	304,000	595,580	1.9591	1.890	1.890	1.919	1.890	1.948	312,062	1.9085	-2.51%
2024-05-07	1.990	1.950	2.000	1.930	2.000	274,000	536,980	1.9598	1.939	1.900	1.948	1.880	1.948	281,267	1.9091	1.53%
2024-05-06	1.960	1.940	1.960	1.910	1.970	400,000	779,580	1.9490	1.909	1.890	1.909	1.861	1.919	410,608	1.8986	1.03%
2024-05-03	1.940	1.930	1.940	1.930	1.950	258,000	501,220	1.9427	1.890	1.880	1.890	1.880	1.900	264,842	1.8925	-0.51%
2024-05-02	1.950	1.940	1.950	1.930	1.970	274,000	533,460	1.9469	1.900	1.890	1.900	1.880	1.919	281,267	1.8966	-0.51%
2024-04-30	1.960	1.950	1.960	1.960	1.970	102,000	199,940	1.9602	1.909	1.900	1.909	1.909	1.919	104,705	1.9096	0.00%
2024-04-29	1.960	1.950	1.960	1.930	1.970	218,000	424,060	1.9452	1.909	1.900	1.909	1.880	1.919	223,781	1.8950	0.00%
2024-04-26	1.960	1.940	1.960	1.910	1.960	274,000	530,200	1.9350	1.909	1.890	1.909	1.861	1.909	281,267	1.8850	1.03%
2024-04-25	1.940	1.930	1.940	1.910	1.950	90,000	174,180	1.9353	1.890	1.880	1.890	1.861	1.900	92,387	1.8853	-1.02%
2024-04-24	1.960	1.950	1.960	1.910	1.970	198,000	382,320	1.9309	1.909	1.900	1.909	1.861	1.919	203,251	1.8810	1.03%
2024-04-23	1.940	1.900	1.940	1.910	1.970	80,000	154,140	1.9268	1.890	1.851	1.890	1.861	1.919	82,122	1.8770	-0.51%
2024-04-22	1.950	1.940	1.950	1.940	1.980	146,000	284,180	1.9464	1.900	1.890	1.900	1.890	1.929	149,872	1.8962	0.52%
2024-04-19	1.940	1.910	1.950	1.910	1.940	88,000	169,520	1.9264	1.890	1.861	1.900	1.861	1.890	90,334	1.8766	-0.51%
2024-04-18	1.950	1.920	1.960	1.930	1.970	244,000	475,260	1.9478	1.900	1.870	1.909	1.880	1.919	250,471	1.8975	-0.51%
2024-04-17	1.960	1.930	1.970	1.930	1.970	28,000	54,620	1.9507	1.909	1.880	1.919	1.880	1.919	28,743	1.9003	0.00%
2024-04-16	1.960	1.920	1.960	1.900	1.960	252,000	485,100	1.9250	1.909	1.870	1.909	1.851	1.909	258,683	1.8753	1.03%
2024-04-15	1.940	1.930	1.940	1.920	1.950	210,000	408,440	1.9450	1.890	1.880	1.890	1.870	1.900	215,569	1.8947	-1.52%
2024-04-12	1.970	1.920	1.970	1.880	2.000	362,000	696,240	1.9233	1.919	1.870	1.919	1.831	1.948	371,600	1.8736	0.00%
2024-04-11	1.970	1.920	1.970	1.960	1.970	6,000	11,780	1.9633	1.919	1.870	1.919	1.909	1.919	6,159	1.9126	0.51%
2024-04-10	1.960	1.910	1.960	1.870	1.960	508,000	971,860	1.9131	1.909	1.861	1.909	1.822	1.909	521,472	1.8637	1.03%
2024-04-09	1.940	1.920	1.940	1.910	1.950	194,000	375,780	1.9370	1.890	1.870	1.890	1.861	1.900	199,145	1.8870	-1.02%
2024-04-08	1.960	1.920	1.960	1.890	1.960	460,000	879,540	1.9120	1.909	1.870	1.909	1.841	1.909	472,199	1.8626	-0.51%
2024-04-05	1.970	1.920	1.980	1.890	2.000	116,000	225,260	1.9419	1.919	1.870	1.929	1.841	1.948	119,076	1.8917	3.68%
2024-04-03	1.900	1.760	2.000	1.720	1.930	710,000	1,249,800	1.7603	1.851	1.715	1.948	1.676	1.880	728,829	1.7148	8.57%
2024-04-02	1.750	1.740	1.750	1.730	1.800	302,000	530,800	1.7576	1.705	1.695	1.705	1.685	1.753	310,009	1.7122	-2.23%
2024-03-28	1.790	1.770	1.790	1.760	1.900	790,000	1,419,700	1.7971	1.744	1.724	1.744	1.715	1.851	810,951	1.7507	-5.29%
2024-03-27	1.890	1.830	1.890	1.760	2.000	846,000	1,531,960	1.8108	1.841	1.783	1.841	1.715	1.948	868,436	1.7640	6.18%
2024-03-26	1.780	1.770	1.780	1.750	1.800	652,000	1,160,500	1.7799	1.734	1.724	1.734	1.705	1.753	669,291	1.7339	1.14%
2024-03-25	1.760	1.760	1.770	1.720	1.780	676,000	1,196,580	1.7701	1.715	1.715	1.724	1.676	1.734	693,928	1.7244	1.15%
2024-03-22	1.740	1.740	1.750	1.720	1.750	496,000	864,500	1.7429	1.695	1.695	1.705	1.676	1.705	509,154	1.6979	0.00%
2024-03-21	1.740	1.730	1.750	1.740	1.790	376,000	662,040	1.7607	1.695	1.685	1.705	1.695	1.744	385,972	1.7153	-0.57%
2024-03-20	1.750	1.730	1.750	1.730	1.760	120,000	209,540	1.7462	1.705	1.685	1.705	1.685	1.715	123,182	1.7011	0.00%
2024-03-19	1.750	1.730	1.750	1.720	1.770	148,000	259,180	1.7512	1.705	1.685	1.705	1.676	1.724	151,925	1.7060	0.00%
2024-03-18	1.750	1.720	1.750	1.720	1.780	200,000	350,980	1.7549	1.705	1.676	1.705	1.676	1.734	205,304	1.7096	-1.13%
2024-03-15	1.770	1.740	1.770	1.710	1.780	130,000	225,920	1.7378	1.724	1.695	1.724	1.666	1.734	133,448	1.6929	1.14%
2024-03-14	1.750	1.730	1.750	1.730	1.790	282,000	494,340	1.7530	1.705	1.685	1.705	1.685	1.744	289,479	1.7077	-2.78%
2024-03-13	1.800	1.740	1.800	1.710	1.800	76,000	134,060	1.7639	1.753	1.695	1.753	1.666	1.753	78,016	1.7184	0.00%
2024-03-12	1.800	1.720	1.800	1.700	1.800	454,000	787,040	1.7336	1.753	1.676	1.753	1.656	1.753	466,040	1.6888	3.45%
2024-03-11	1.740	1.750	1.760	1.600	1.820	392,000	693,320	1.7687	1.695	1.705	1.715	1.559	1.773	402,396	1.7230	-2.79%
2024-03-08	1.790	1.700	1.790	1.650	1.800	466,000	806,160	1.7300	1.744	1.656	1.744	1.607	1.753	478,358	1.6853	0.00%
2024-03-07	1.790	1.730	1.790	1.710	1.840	1,136,000	2,039,100	1.7950	1.744	1.685	1.744	1.666	1.792	1,166,127	1.7486	-0.56%
2024-03-06	1.800	1.730	1.800	1.530	1.800	1,338,000	2,199,540	1.6439	1.753	1.685	1.753	1.490	1.753	1,373,484	1.6014	12.50%
2024-03-05	1.600	1.540	1.600	1.320	1.600	984,000	1,409,800	1.4327	1.559	1.500	1.559	1.286	1.559	1,010,096	1.3957	20.30%
2024-03-04	1.330	1.320	1.370	1.330	1.600	562,000	772,620	1.3748	1.296	1.286	1.335	1.296	1.559	576,904	1.3393	0.00%
2024-03-01	1.330	1.300	1.330	1.280	1.400	1,646,000	2,185,060	1.3275	1.296	1.266	1.296	1.247	1.364	1,689,652	1.2932	1.53%
2024-02-29	1.310	1.300	1.320	1.300	1.330	1,170,000	1,545,360	1.3208	1.276	1.266	1.286	1.266	1.296	1,201,029	1.2867	0.77%
2024-02-28	1.300	1.280	1.300	1.230	1.300	1,268,000	1,621,160	1.2785	1.266	1.247	1.266	1.198	1.266	1,301,628	1.2455	4.84%
2024-02-27	1.240	1.210	1.240	1.200	1.270	648,000	791,900	1.2221	1.208	1.179	1.208	1.169	1.237	665,185	1.1905	2.48%
2024-02-26	1.210	1.200	1.220	1.170	1.240	358,000	426,400	1.1911	1.179	1.169	1.188	1.140	1.208	367,494	1.1603	4.31%
2024-02-23	1.160	1.150	1.170	1.160	1.160	40,000	46,400	1.1600	1.130	1.120	1.140	1.130	1.130	41,061	1.1300	0.87%
2024-02-22	1.150	1.130	1.150	1.130	1.150	370,000	419,360	1.1334	1.120	1.101	1.120	1.101	1.120	379,812	1.1041	1.77%
2024-02-21	1.130	1.120	1.150	1.120	1.160	140,000	158,740	1.1339	1.101	1.091	1.120	1.091	1.130	143,713	1.1046	-0.88%
2024-02-20	1.140	1.130	1.140	1.140	1.180	140,000	161,880	1.1563	1.111	1.101	1.111	1.111	1.150	143,713	1.1264	-0.87%
2024-02-19	1.150	1.140	1.150	1.120	1.140	326,000	367,620	1.1277	1.120	1.111	1.120	1.091	1.111	334,646	1.0985	0.88%
2024-02-16	1.140	1.120	1.150	1.130	1.150	196,000	223,900	1.1423	1.111	1.091	1.120	1.101	1.120	201,198	1.1128	-0.87%
2024-02-15	1.150	1.130	1.150	1.120	1.200	272,000	312,720	1.1497	1.120	1.101	1.120	1.091	1.169	279,214	1.1200	0.88%
2024-02-14	1.140	1.120	1.150	1.130	1.210	476,000	543,980	1.1428	1.111	1.091	1.120	1.101	1.179	488,624	1.1133	4.59%
2024-02-09	1.090	1.090	1.120	1.090	1.120	218,000	241,900	1.1096	1.062	1.062	1.091	1.062	1.091	223,781	1.0810	-5.22%
2024-02-08	1.150	1.140	1.150	1.130	1.150	236,000	269,120	1.1403	1.120	1.111	1.120	1.101	1.120	242,259	1.1109	0.00%
2024-02-07	1.150	1.140	1.160	1.150	1.170	100,000	115,960	1.1596	1.120	1.111	1.130	1.120	1.140	102,652	1.1296	0.00%
2024-02-06	1.150	1.150	1.160	1.120	1.200	624,000	746,320	1.1960	1.120	1.120	1.130	1.091	1.169	640,549	1.1651	0.00%
2024-02-05	1.150	1.130	1.170	1.140	1.180	608,000	711,780	1.1707	1.120	1.101	1.140	1.111	1.150	624,124	1.1404	-3.36%
2024-02-02	1.190	1.180	1.200	1.170	1.200	20,000	23,560	1.1780	1.159	1.150	1.169	1.140	1.169	20,530	1.1476	0.00%
2024-02-01	1.190	1.130	1.230	1.100	1.200	52,000	60,200	1.1577	1.159	1.101	1.198	1.072	1.169	53,379	1.1278	3.48%
2024-01-31	1.150	1.150	1.160	1.140	1.200	354,000	413,240	1.1673	1.120	1.120	1.130	1.111	1.169	363,388	1.1372	-4.17%
2024-01-30	1.200	1.190	1.200	1.190	1.250	256,000	309,580	1.2093	1.169	1.159	1.169	1.159	1.218	262,789	1.1781	-1.64%
2024-01-29	1.220	1.200	1.220	1.220	1.220	20,000	24,400	1.2200	1.188	1.169	1.188	1.188	1.188	20,530	1.1885	0.00%
2024-01-26	1.220	1.210	1.230	1.220	1.240	6,000	7,380	1.2300	1.188	1.179	1.198	1.188	1.208	6,159	1.1982	0.00%
2024-01-25	1.220	1.220	1.250	1.180	1.210	154,000	183,540	1.1918	1.188	1.188	1.218	1.150	1.179	158,084	1.1610	0.83%
2024-01-24	1.210	1.200	1.230	1.210	1.240	86,000	104,960	1.2205	1.179	1.169	1.198	1.179	1.208	88,281	1.1889	-0.82%
2024-01-23	1.220	1.220	1.230	1.220	1.230	126,000	154,920	1.2295	1.188	1.188	1.198	1.188	1.198	129,342	1.1978	-3.94%
2024-01-22	1.270	1.260	1.280	1.190	1.270	154,000	191,840	1.2457	1.237	1.227	1.247	1.159	1.237	158,084	1.2135	4.10%
2024-01-19	1.220	1.220	1.230	1.180	1.230	154,000	185,160	1.2023	1.188	1.188	1.198	1.150	1.198	158,084	1.1713	0.83%
2024-01-18	1.210	1.210	1.280	1.180	1.200	88,000	104,520	1.1877	1.179	1.179	1.247	1.150	1.169	90,334	1.1570	0.83%
2024-01-17	1.200	1.190	1.200	1.190	1.210	96,000	114,720	1.1950	1.169	1.159	1.169	1.159	1.179	98,546	1.1641	-2.44%
2024-01-16	1.230	1.220	1.230	1.230	1.270	100,000	126,040	1.2604	1.198	1.188	1.198	1.198	1.237	102,652	1.2278	3.36%
2024-01-15	1.190	1.190	1.210	1.170	1.230	308,000	373,060	1.2112	1.159	1.159	1.179	1.140	1.198	316,168	1.1799	-0.83%
2024-01-12	1.200	1.200	1.230	1.100	1.300	444,000	539,640	1.2154	1.169	1.169	1.198	1.072	1.266	455,775	1.1840	-7.69%
2024-01-11	1.300	1.290	1.300	1.260	1.310	292,000	378,900	1.2976	1.266	1.257	1.266	1.227	1.276	299,744	1.2641	0.78%
2024-01-10	1.290	1.280	1.290	1.200	1.310	558,000	707,280	1.2675	1.257	1.247	1.257	1.169	1.276	572,798	1.2348	-3.01%
2024-01-09	1.330	1.320	1.330	1.160	1.340	3,024,000	3,734,500	1.2350	1.296	1.286	1.296	1.130	1.305	3,104,197	1.2030	14.66%
2024-01-08	1.160	1.160	1.170	1.120	1.210	222,000	258,140	1.1628	1.130	1.130	1.140	1.091	1.179	227,887	1.1328	4.50%
2024-01-05	1.110	1.110	1.120	1.050	1.120	864,000	945,400	1.0942	1.081	1.081	1.091	1.023	1.091	886,913	1.0659	7.77%
2024-01-04	1.030	1.030	1.050	1.030	1.140	2,574,000	2,810,620	1.0919	1.003	1.003	1.023	1.003	1.111	2,642,263	1.0637	-4.63%
2024-01-03	1.080	1.070	1.080	0.990	1.100	902,000	930,640	1.0318	1.052	1.042	1.052	0.964	1.072	925,921	1.0051	9.09%
2024-01-02	0.990	0.980	0.990	0.970	1.000	270,000	264,980	0.9814	0.964	0.955	0.964	0.945	0.974	277,160	0.9561	1.02%
2023-12-29	0.980	0.960	0.980	0.970	0.980	212,000	207,560	0.9791	0.955	0.935	0.955	0.945	0.955	217,622	0.9538	2.08%
2023-12-28	0.960	0.960	0.980	0.960	1.000	270,000	263,200	0.9748	0.935	0.935	0.955	0.935	0.974	277,160	0.9496	0.00%
2023-12-27	0.960	0.950	0.990	0.930	0.980	286,000	275,360	0.9628	0.935	0.925	0.964	0.906	0.955	293,585	0.9379	1.05%
2023-12-22	0.950	0.940	0.950	0.930	0.950	192,000	181,760	0.9467	0.925	0.916	0.925	0.906	0.925	197,092	0.9222	0.00%
2023-12-21	0.950	0.940	0.950	0.930	0.950	388,000	365,680	0.9425	0.925	0.916	0.925	0.906	0.925	398,290	0.9181	0.00%
2023-12-20	0.950	0.920	0.950	0.910	0.950	552,000	512,880	0.9291	0.925	0.896	0.925	0.886	0.925	566,639	0.9051	2.15%
2023-12-19	0.930	0.900	0.930	0.900	0.930	602,000	551,480	0.9161	0.906	0.877	0.906	0.877	0.906	617,965	0.8924	2.20%
2023-12-18	0.910	0.900	0.920	0.910	0.920	206,000	189,120	0.9181	0.886	0.877	0.896	0.886	0.896	211,463	0.8943	2.25%
2023-12-15	0.890	0.890	0.910	0.890	0.920	198,000	179,080	0.9044	0.867	0.867	0.886	0.867	0.896	203,251	0.8811	-3.26%
2023-12-14	0.920	0.900	0.920	0.920	0.920	264,000	242,880	0.9200	0.896	0.877	0.896	0.896	0.896	271,001	0.8962	2.22%
2023-12-13	0.900	0.900	0.910	0.900	0.930	242,000	219,120	0.9055	0.877	0.877	0.886	0.877	0.906	248,418	0.8821	0.00%
2023-12-12	0.900	0.890	0.900	0.880	0.900	436,000	385,280	0.8837	0.877	0.867	0.877	0.857	0.877	447,563	0.8608	1.12%
2023-12-11	0.890	0.880	0.890	0.870	0.890	278,000	244,600	0.8799	0.867	0.857	0.867	0.848	0.867	285,373	0.8571	1.14%
2023-12-08	0.880	0.880	0.890	0.880	0.900	164,000	146,320	0.8922	0.857	0.857	0.867	0.857	0.877	168,349	0.8691	0.00%
2023-12-07	0.880	0.880	0.890	0.870	0.880	202,000	176,840	0.8754	0.857	0.857	0.867	0.848	0.857	207,357	0.8528	0.00%
2023-12-06	0.880	0.880	0.890	0.880	0.890	358,000	317,200	0.8860	0.857	0.857	0.867	0.857	0.867	367,494	0.8631	0.00%
2023-12-05	0.880	0.870	0.880	0.880	0.890	128,000	113,340	0.8855	0.857	0.848	0.857	0.857	0.867	131,395	0.8626	0.00%
2023-12-04	0.880	0.860	0.890	0.880	0.880	298,000	262,240	0.8800	0.857	0.838	0.867	0.857	0.857	305,903	0.8573	0.00%
2023-12-01	0.880	0.840	0.880	0.870	0.880	154,000	135,000	0.8766	0.857	0.818	0.857	0.848	0.857	158,084	0.8540	2.33%
2023-11-30	0.860	0.840	0.860	0.840	0.860	110,000	94,440	0.8585	0.838	0.818	0.838	0.818	0.838	112,917	0.8364	1.18%
2023-11-29	0.850	0.840	0.850	0.850	0.850	100,000	85,000	0.8500	0.828	0.818	0.828	0.828	0.828	102,652	0.8280	-2.30%
2023-11-28	0.870	0.840	0.870	0.860	0.870	66,000	56,960	0.8630	0.848	0.818	0.848	0.838	0.848	67,750	0.8407	0.00%
2023-11-27	0.870	0.870	0.890	0.860	0.890	250,000	218,260	0.8730	0.848	0.848	0.867	0.838	0.867	256,630	0.8505	-1.14%
2023-11-24	0.880	0.860	0.880	0.850	0.950	2,244,000	1,948,220	0.8682	0.857	0.838	0.857	0.828	0.925	2,303,511	0.8458	4.76%
2023-11-23	0.840	0.830	0.840	0.830	0.840	610,000	506,800	0.8308	0.818	0.809	0.818	0.809	0.818	626,177	0.8094	1.20%
2023-11-22	0.830	0.810	0.830	0.810	0.830	230,000	188,660	0.8203	0.809	0.789	0.809	0.789	0.809	236,100	0.7991	1.22%
2023-11-21	0.820	0.790	0.800	0.790	0.820	226,000	183,100	0.8102	0.799	0.770	0.779	0.770	0.799	231,994	0.7892	-1.20%
2023-11-20	0.830	0.810	0.830	0.830	0.830	154,000	127,820	0.8300	0.809	0.789	0.809	0.809	0.809	158,084	0.8086	0.00%
2023-11-17	0.830	0.810	0.830	0.830	0.830	202,000	167,660	0.8300	0.809	0.789	0.809	0.809	0.809	207,357	0.8086	0.00%
2023-11-16	0.830	0.800	0.830	0.830	0.830	200,000	166,000	0.8300	0.809	0.779	0.809	0.809	0.809	205,304	0.8086	0.00%
2023-11-15	0.830	0.820	0.830	0.830	0.830	286,000	237,380	0.8300	0.809	0.799	0.809	0.809	0.809	293,585	0.8086	0.00%
2023-11-14	0.830	0.820	0.840	0.820	0.830	320,000	265,400	0.8294	0.809	0.799	0.818	0.799	0.809	328,486	0.8079	0.00%
2023-11-13	0.830	0.820	0.830	0.830	0.830	200,000	166,000	0.8300	0.809	0.799	0.809	0.809	0.809	205,304	0.8086	-1.19%
2023-11-10	0.840	0.820	0.840	0.830	0.840	200,000	167,760	0.8388	0.818	0.799	0.818	0.809	0.818	205,304	0.8171	1.20%
2023-11-09	0.830	0.820	0.830	0.820	0.840	190,000	158,800	0.8358	0.809	0.799	0.809	0.799	0.818	195,039	0.8142	1.22%
2023-11-08	0.820	0.820	0.840	0.820	0.840	144,000	120,400	0.8361	0.799	0.799	0.818	0.799	0.818	147,819	0.8145	1.23%
2023-11-07	0.810	0.800	0.810	0.810	0.830	140,000	116,080	0.8291	0.789	0.779	0.789	0.789	0.809	143,713	0.8077	-3.57%
2023-11-06	0.840	0.810	0.840	0.810	0.840	252,000	211,600	0.8397	0.818	0.789	0.818	0.789	0.818	258,683	0.8180	0.00%
2023-11-03	0.840	0.800	0.840	0.830	0.840	348,000	290,300	0.8342	0.818	0.779	0.818	0.809	0.818	357,229	0.8126	1.20%
2023-11-02	0.830	0.820	0.830	0.830	0.840	344,000	286,020	0.8315	0.809	0.799	0.809	0.809	0.818	353,123	0.8100	-1.19%
2023-11-01	0.840	0.820	0.840	0.820	0.840	314,000	262,380	0.8356	0.818	0.799	0.818	0.799	0.818	322,327	0.8140	0.00%
2023-10-31	0.840	0.820	0.840	0.800	0.840	162,000	132,880	0.8202	0.818	0.799	0.818	0.779	0.818	166,296	0.7991	3.70%
2023-10-30	0.810	0.800	0.820	0.810	0.830	260,000	215,600	0.8292	0.789	0.779	0.799	0.789	0.809	266,895	0.8078	0.00%
2023-10-27	0.810	0.800	0.840	0.810	0.810	40,000	32,400	0.8100	0.789	0.779	0.818	0.789	0.789	41,061	0.7891	-2.41%
2023-10-26	0.830	0.800	0.840	0.810	0.830	518,000	425,100	0.8207	0.809	0.779	0.818	0.789	0.809	531,737	0.7995	-1.19%
2023-10-25	0.840	0.800	0.840	0.840	0.840	198,000	166,320	0.8400	0.818	0.779	0.818	0.818	0.818	203,251	0.8183	1.20%
2023-10-24	0.830	0.810	0.840	0.830	0.830	150,000	124,500	0.8300	0.809	0.789	0.818	0.809	0.809	153,978	0.8086	1.22%
2023-10-20	0.820	0.820	0.840	0.820	0.840	218,000	181,360	0.8319	0.799	0.799	0.818	0.799	0.818	223,781	0.8104	-2.38%
2023-10-19	0.840	0.830	0.840	0.830	0.840	388,000	324,520	0.8364	0.818	0.809	0.818	0.809	0.818	398,290	0.8148	2.44%
2023-10-18	0.820	0.820	0.850	0.820	0.820	2,000	1,640	0.8200	0.799	0.799	0.828	0.799	0.799	2,053	0.7988	-2.38%
2023-10-17	0.840	0.830	0.850	0.810	0.840	570,000	473,460	0.8306	0.818	0.809	0.828	0.789	0.818	585,117	0.8092	7.69%
2023-10-16	0.780	0.780	0.830	0.730	0.790	606,000	464,740	0.7669	0.760	0.760	0.809	0.711	0.770	622,071	0.7471	6.85%
2023-10-13	0.730	0.710	0.730	0.730	0.730	200,000	146,000	0.7300	0.711	0.692	0.711	0.711	0.711	205,304	0.7111	-1.35%
2023-10-12	0.740	0.710	0.740	0.740	0.740	250,000	185,000	0.7400	0.721	0.692	0.721	0.721	0.721	256,630	0.7209	2.78%
2023-10-11	0.720	0.720	0.750	0.710	0.760	536,000	389,380	0.7265	0.701	0.701	0.731	0.692	0.740	550,215	0.7077	-1.37%
2023-10-10	0.730	0.720	0.730	0.710	0.740	266,000	192,100	0.7222	0.711	0.701	0.711	0.692	0.721	273,054	0.7035	4.29%
2023-10-09	0.700	0.690	0.710	0.700	0.740	308,000	219,200	0.7117	0.682	0.672	0.692	0.682	0.721	316,168	0.6933	0.00%
2023-10-06	0.700	0.680	0.700	0.680	0.700	308,000	212,480	0.6899	0.682	0.662	0.682	0.662	0.682	316,168	0.6720	2.94%
2023-10-05	0.680	0.660	0.680	0.670	0.680	198,000	133,620	0.6748	0.662	0.643	0.662	0.653	0.662	203,251	0.6574	0.00%
2023-10-04	0.680	0.670	0.680	0.690	0.690	86,000	59,340	0.6900	0.662	0.653	0.662	0.672	0.672	88,281	0.6722	-1.45%
2023-10-03	0.690	0.680	0.700	0.690	0.700	76,000	52,460	0.6903	0.672	0.662	0.682	0.672	0.682	78,016	0.6724	2.99%
2023-09-29	0.670	0.660	0.680	0.660	0.670	52,000	34,700	0.6673	0.653	0.643	0.662	0.643	0.653	53,379	0.6501	0.00%
2023-09-28	0.670	0.660	0.670	0.670	0.680	186,000	126,340	0.6792	0.653	0.643	0.653	0.653	0.662	190,933	0.6617	-2.90%
2023-09-27	0.690	0.680	0.690	-	-	0	0	-	0.672	0.662	0.672	-	-	0	-	-2.82%
2023-09-26	0.710	0.700	0.710	0.710	0.710	210,000	149,100	0.7100	0.692	0.682	0.692	0.692	0.692	215,569	0.6917	1.43%
2023-09-25	0.700	0.680	0.700	0.690	0.710	210,000	147,060	0.7003	0.682	0.662	0.682	0.672	0.692	215,569	0.6822	0.00%
2023-09-22	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	0.682	0.682	0.692	0.682	0.682	51,326	0.6819	-1.41%
2023-09-21	0.710	0.700	0.710	0.710	0.710	100,000	71,000	0.7100	0.692	0.682	0.692	0.692	0.692	102,652	0.6917	0.00%
2023-09-20	0.710	0.700	0.710	0.710	0.730	178,000	127,920	0.7187	0.692	0.682	0.692	0.692	0.711	182,721	0.7001	0.00%
2023-09-19	0.710	0.700	0.710	-	-	0	0	-	0.692	0.682	0.692	-	-	0	-	0.00%
2023-09-18	0.710	0.700	0.710	0.710	0.710	90,000	63,900	0.7100	0.692	0.682	0.692	0.692	0.692	92,387	0.6917	-1.39%
2023-09-15	0.720	0.720	0.740	0.720	0.730	116,000	84,520	0.7286	0.701	0.701	0.721	0.701	0.711	119,076	0.7098	-1.37%
2023-09-14	0.730	0.720	0.730	-	-	0	0	-	0.711	0.701	0.711	-	-	0	-	0.00%
2023-09-13	0.730	0.730	0.740	0.730	0.730	28,000	20,440	0.7300	0.711	0.711	0.721	0.711	0.711	28,743	0.7111	-3.95%
2023-09-12	0.760	0.740	0.750	0.760	0.770	60,000	46,180	0.7697	0.740	0.721	0.731	0.740	0.750	61,591	0.7498	2.70%
2023-09-11	0.740	0.730	0.750	0.730	0.740	186,000	137,140	0.7373	0.721	0.711	0.731	0.711	0.721	190,933	0.7183	0.00%
2023-09-07	0.740	0.730	0.750	0.730	0.760	158,000	115,960	0.7339	0.721	0.711	0.731	0.711	0.740	162,190	0.7150	-2.63%
2023-09-06	0.760	0.730	0.770	0.760	0.760	114,000	86,640	0.7600	0.740	0.711	0.750	0.740	0.740	117,023	0.7404	1.33%
2023-09-05	0.750	0.720	0.750	0.750	0.750	190,000	142,500	0.7500	0.731	0.701	0.731	0.731	0.731	195,039	0.7306	-1.32%
2023-09-04	0.760	0.730	0.760	0.760	0.760	274,000	208,240	0.7600	0.740	0.711	0.740	0.740	0.740	281,267	0.7404	2.70%
2023-08-31	0.740	0.730	0.750	0.740	0.750	276,000	206,960	0.7499	0.721	0.711	0.731	0.721	0.731	283,320	0.7305	2.78%
2023-08-30	0.720	0.710	0.740	0.720	0.740	234,000	170,880	0.7303	0.701	0.692	0.721	0.701	0.721	240,206	0.7114	-1.37%
2023-08-29	0.730	0.730	0.740	0.720	0.740	388,000	283,360	0.7303	0.711	0.711	0.721	0.701	0.721	398,290	0.7114	-1.35%
2023-08-28	0.740	0.720	0.740	0.730	0.740	140,000	103,220	0.7373	0.721	0.701	0.721	0.711	0.721	143,713	0.7182	0.00%
2023-08-25	0.740	0.730	0.740	0.740	0.760	220,000	164,480	0.7476	0.721	0.711	0.721	0.721	0.740	225,834	0.7283	-2.63%
2023-08-24	0.760	0.750	0.770	0.710	0.760	432,000	320,060	0.7409	0.740	0.731	0.750	0.692	0.740	443,457	0.7217	7.04%
2023-08-23	0.710	0.700	0.720	0.710	0.760	606,000	452,440	0.7466	0.692	0.682	0.701	0.692	0.740	622,071	0.7273	-7.79%
2023-08-22	0.770	0.770	0.780	0.740	0.800	306,000	236,440	0.7727	0.750	0.750	0.760	0.721	0.779	314,115	0.7527	2.67%
2023-08-21	0.790	0.780	0.800	0.790	0.800	136,000	108,760	0.7997	0.731	0.721	0.740	0.731	0.740	147,052	0.7396	1.28%
2023-08-18	0.780	0.770	0.810	0.780	0.800	218,000	172,380	0.7907	0.721	0.712	0.749	0.721	0.740	235,716	0.7313	-1.27%
2023-08-17	0.790	0.780	0.800	0.770	0.800	172,000	134,700	0.7831	0.731	0.721	0.740	0.712	0.740	185,978	0.7243	-1.25%
2023-08-16	0.800	0.790	0.800	0.770	0.810	318,000	250,360	0.7873	0.740	0.731	0.740	0.712	0.749	343,843	0.7281	-1.23%
2023-08-15	0.810	0.780	0.810	0.790	0.850	170,000	140,160	0.8245	0.749	0.721	0.749	0.731	0.786	183,816	0.7625	-1.22%
2023-08-14	0.820	0.780	0.820	0.770	0.820	170,000	134,580	0.7916	0.758	0.721	0.758	0.712	0.758	183,816	0.7321	2.50%
2023-08-11	0.800	0.780	0.800	0.780	0.810	272,000	218,420	0.8030	0.740	0.721	0.740	0.721	0.749	294,105	0.7427	-1.23%
2023-08-10	0.810	0.790	0.810	0.790	0.820	264,000	213,740	0.8096	0.749	0.731	0.749	0.731	0.758	285,455	0.7488	-1.22%
2023-08-09	0.820	0.800	0.820	0.790	0.850	924,000	749,700	0.8114	0.758	0.740	0.758	0.731	0.786	999,092	0.7504	-5.75%
2023-08-08	0.870	0.850	0.870	0.840	0.870	44,000	37,900	0.8614	0.805	0.786	0.805	0.777	0.805	47,576	0.7966	-1.14%
2023-08-07	0.880	0.870	0.880	0.870	0.890	394,000	347,140	0.8811	0.814	0.805	0.814	0.805	0.823	426,020	0.8148	2.33%
2023-08-04	0.860	0.850	0.860	0.860	0.890	42,000	37,020	0.8814	0.795	0.786	0.795	0.795	0.823	45,413	0.8152	1.18%
2023-08-03	0.850	0.850	0.860	0.850	0.860	106,000	91,100	0.8594	0.786	0.786	0.795	0.786	0.795	114,614	0.7948	0.00%
2023-08-02	0.850	0.840	0.860	0.850	0.860	292,000	248,940	0.8525	0.786	0.777	0.795	0.786	0.795	315,730	0.7885	-1.16%
2023-08-01	0.860	0.850	0.870	0.830	0.860	554,000	473,680	0.8550	0.795	0.786	0.805	0.768	0.795	599,022	0.7908	1.18%
2023-07-31	0.850	0.830	0.850	0.840	0.850	166,000	140,720	0.8477	0.786	0.768	0.786	0.777	0.786	179,490	0.7840	1.19%
2023-07-28	0.840	0.830	0.840	0.840	0.850	332,000	282,000	0.8494	0.777	0.768	0.777	0.777	0.786	358,981	0.7856	-1.18%
2023-07-27	0.850	0.830	0.850	0.850	0.850	268,000	227,800	0.8500	0.786	0.768	0.786	0.786	0.786	289,780	0.7861	-1.16%
2023-07-26	0.860	0.850	0.860	0.840	0.860	332,000	283,100	0.8527	0.795	0.786	0.795	0.777	0.795	358,981	0.7886	3.61%
2023-07-25	0.830	0.820	0.840	0.820	0.830	266,000	218,780	0.8225	0.768	0.758	0.777	0.758	0.768	287,617	0.7607	1.22%
2023-07-24	0.820	0.820	0.840	0.820	0.820	164,000	134,480	0.8200	0.758	0.758	0.777	0.758	0.758	177,328	0.7584	1.23%
2023-07-21	0.810	0.800	0.840	0.780	0.870	1,138,000	937,040	0.8234	0.749	0.740	0.777	0.721	0.805	1,230,483	0.7615	2.53%
2023-07-20	0.790	0.780	0.790	0.780	0.800	588,000	461,480	0.7848	0.731	0.721	0.731	0.721	0.740	635,786	0.7258	2.60%
2023-07-19	0.770	0.760	0.770	0.770	0.790	708,000	552,420	0.7803	0.712	0.703	0.712	0.712	0.731	765,538	0.7216	1.32%
2023-07-18	0.760	0.760	0.770	0.750	0.780	650,000	490,300	0.7543	0.703	0.703	0.712	0.694	0.721	702,824	0.6976	1.33%
2023-07-14	0.750	0.740	0.760	0.740	0.750	814,000	606,500	0.7451	0.694	0.684	0.703	0.684	0.694	880,152	0.6891	1.35%
2023-07-13	0.740	0.740	0.760	0.740	0.740	16,000	11,840	0.7400	0.684	0.684	0.703	0.684	0.684	17,300	0.6844	-1.33%
2023-07-12	0.750	0.730	0.750	0.730	0.750	360,000	269,480	0.7486	0.694	0.675	0.694	0.675	0.694	389,256	0.6923	0.00%
2023-07-11	0.750	0.720	0.750	0.750	0.750	260,000	195,000	0.7500	0.694	0.666	0.694	0.694	0.694	281,130	0.6936	2.74%
2023-07-10	0.730	0.730	0.750	0.730	0.750	150,000	111,500	0.7433	0.675	0.675	0.694	0.675	0.694	162,190	0.6875	-1.35%
2023-07-07	0.740	0.720	0.750	0.740	0.740	162,000	119,880	0.7400	0.684	0.666	0.694	0.684	0.684	175,165	0.6844	0.00%
2023-07-06	0.740	0.740	0.780	0.740	0.760	480,000	357,200	0.7442	0.684	0.684	0.721	0.684	0.703	519,009	0.6882	-2.63%
2023-07-05	0.760	0.750	0.770	0.760	0.770	426,000	324,100	0.7608	0.703	0.694	0.712	0.703	0.712	460,620	0.7036	0.00%
2023-07-04	0.760	0.740	0.760	0.750	0.760	392,000	295,500	0.7538	0.703	0.684	0.703	0.694	0.703	423,857	0.6972	1.33%
2023-07-03	0.750	0.730	0.760	0.750	0.750	200,000	150,000	0.7500	0.694	0.675	0.703	0.694	0.694	216,254	0.6936	0.00%
2023-06-30	0.750	0.720	0.750	0.740	0.750	352,000	262,000	0.7443	0.694	0.666	0.694	0.684	0.694	380,606	0.6884	1.35%
2023-06-29	0.740	0.720	0.750	0.720	0.740	1,238,000	908,920	0.7342	0.684	0.666	0.694	0.666	0.684	1,338,610	0.6790	1.37%
2023-06-28	0.730	0.720	0.740	0.720	0.740	956,000	698,380	0.7305	0.675	0.666	0.684	0.666	0.684	1,033,692	0.6756	0.00%
2023-06-27	0.730	0.720	0.730	0.730	0.730	500,000	365,000	0.7300	0.675	0.666	0.675	0.675	0.675	540,634	0.6751	0.00%
2023-06-26	0.730	0.720	0.740	0.710	0.730	696,000	504,380	0.7247	0.675	0.666	0.684	0.657	0.675	752,563	0.6702	1.39%
2023-06-23	0.720	0.720	0.730	0.720	0.720	478,000	344,160	0.7200	0.666	0.666	0.675	0.666	0.666	516,846	0.6659	0.00%
2023-06-21	0.720	0.710	0.730	0.710	0.740	1,612,000	1,166,360	0.7235	0.666	0.657	0.675	0.657	0.684	1,743,004	0.6692	0.00%
2023-06-20	0.720	0.710	0.720	0.720	0.720	230,000	165,600	0.7200	0.666	0.657	0.666	0.666	0.666	248,692	0.6659	2.86%
2023-06-19	0.700	0.700	0.710	0.690	0.740	404,000	289,980	0.7178	0.647	0.647	0.657	0.638	0.684	436,832	0.6638	-1.41%
2023-06-16	0.710	0.700	0.720	0.710	0.720	228,000	162,860	0.7143	0.657	0.647	0.666	0.657	0.666	246,529	0.6606	-2.74%
2023-06-15	0.730	0.700	0.730	0.700	0.730	368,000	266,340	0.7238	0.675	0.647	0.675	0.647	0.675	397,907	0.6694	2.82%
2023-06-14	0.710	0.700	0.710	0.710	0.740	360,000	261,440	0.7262	0.657	0.647	0.657	0.657	0.684	389,256	0.6716	0.00%
2023-06-13	0.710	0.690	0.720	0.710	0.730	274,000	195,020	0.7118	0.657	0.638	0.666	0.657	0.675	296,267	0.6583	-1.39%
2023-06-12	0.720	0.710	0.720	0.750	0.750	154,000	115,500	0.7500	0.666	0.657	0.666	0.694	0.694	166,515	0.6936	2.86%
2023-06-09	0.700	0.690	0.710	0.700	0.700	252,000	176,400	0.7000	0.647	0.638	0.657	0.647	0.647	272,480	0.6474	0.00%
2023-06-08	0.700	0.690	0.700	0.700	0.710	252,000	178,800	0.7095	0.647	0.638	0.647	0.647	0.657	272,480	0.6562	1.45%
2023-06-07	0.690	0.690	0.700	0.690	0.700	316,000	218,200	0.6905	0.638	0.638	0.647	0.638	0.647	341,681	0.6386	-1.43%
2023-06-06	0.700	0.680	0.700	0.690	0.710	150,000	103,860	0.6924	0.647	0.629	0.647	0.638	0.657	162,190	0.6404	0.00%
2023-06-05	0.700	0.680	0.700	0.710	0.710	110,000	78,100	0.7100	0.647	0.629	0.647	0.657	0.657	118,939	0.6566	1.45%
2023-06-02	0.690	0.670	0.690	0.690	0.700	430,000	297,100	0.6909	0.638	0.620	0.638	0.638	0.647	464,945	0.6390	1.47%
2023-06-01	0.680	0.660	0.690	-	-	0	0	-	0.629	0.610	0.638	-	-	0	-	0.00%
2023-05-31	0.680	0.670	0.680	0.680	0.680	234,000	159,120	0.6800	0.629	0.620	0.629	0.629	0.629	253,017	0.6289	-2.86%
2023-05-30	0.700	0.680	0.700	0.700	0.700	330,000	231,000	0.7000	0.647	0.629	0.647	0.647	0.647	356,818	0.6474	1.45%
2023-05-29	0.690	0.670	0.700	0.690	0.700	356,000	246,640	0.6928	0.638	0.620	0.647	0.638	0.647	384,931	0.6407	0.00%
2023-05-25	0.690	0.670	0.690	0.690	0.690	352,000	242,880	0.6900	0.638	0.620	0.638	0.638	0.638	380,606	0.6381	2.99%
2023-05-24	0.670	0.660	0.690	0.670	0.700	752,000	511,180	0.6798	0.620	0.610	0.638	0.620	0.647	813,114	0.6287	-5.63%
2023-05-23	0.710	0.690	0.710	0.710	0.710	300,000	213,000	0.7100	0.657	0.638	0.657	0.657	0.657	324,380	0.6566	1.43%
2023-05-22	0.700	0.700	0.720	0.700	0.700	228,000	159,600	0.7000	0.647	0.647	0.666	0.647	0.647	246,529	0.6474	-1.41%
2023-05-19	0.710	0.690	0.710	0.700	0.710	460,000	324,280	0.7050	0.657	0.638	0.657	0.647	0.657	497,383	0.6520	1.43%
2023-05-18	0.700	0.700	0.710	0.700	0.700	240,000	168,000	0.7000	0.647	0.647	0.657	0.647	0.647	259,504	0.6474	0.00%
2023-05-17	0.700	0.690	0.710	0.700	0.700	140,000	98,000	0.7000	0.647	0.638	0.657	0.647	0.647	151,378	0.6474	1.45%
2023-05-16	0.690	0.680	0.710	0.690	0.710	364,000	255,460	0.7018	0.638	0.629	0.657	0.638	0.657	393,582	0.6491	-4.17%
2023-05-15	0.720	0.710	0.720	0.730	0.730	232,000	169,360	0.7300	0.666	0.657	0.666	0.675	0.675	250,854	0.6751	1.41%
2023-05-12	0.710	0.700	0.710	0.730	0.730	280,000	204,400	0.7300	0.657	0.647	0.657	0.675	0.675	302,755	0.6751	0.00%
2023-05-11	0.710	0.700	0.710	0.710	0.710	266,000	188,860	0.7100	0.657	0.647	0.657	0.657	0.657	287,617	0.6566	-1.39%
2023-05-10	0.720	0.700	0.720	0.710	0.720	118,000	83,800	0.7102	0.666	0.647	0.666	0.657	0.666	127,590	0.6568	1.41%
2023-05-09	0.710	0.700	0.720	0.710	0.710	300,000	213,000	0.7100	0.657	0.647	0.666	0.657	0.657	324,380	0.6566	1.43%
2023-05-08	0.700	0.690	0.710	0.700	0.730	228,000	160,440	0.7037	0.647	0.638	0.657	0.647	0.675	246,529	0.6508	-1.41%
2023-05-05	0.710	0.700	0.710	0.710	0.710	206,000	146,260	0.7100	0.657	0.647	0.657	0.657	0.657	222,741	0.6566	1.43%
2023-05-04	0.700	0.680	0.700	0.670	0.700	210,000	141,780	0.6751	0.647	0.629	0.647	0.620	0.647	227,066	0.6244	2.94%
2023-05-03	0.680	0.680	0.690	0.680	0.680	192,000	130,560	0.6800	0.629	0.629	0.638	0.629	0.629	207,603	0.6289	-1.45%
2023-05-02	0.690	0.680	0.690	0.700	0.700	120,000	84,000	0.7000	0.638	0.629	0.638	0.647	0.647	129,752	0.6474	0.00%
2023-04-28	0.690	0.680	0.700	0.690	0.710	292,000	206,680	0.7078	0.638	0.629	0.647	0.638	0.657	315,730	0.6546	-1.43%
2023-04-27	0.700	0.690	0.700	0.700	0.700	18,000	12,600	0.7000	0.647	0.638	0.647	0.647	0.647	19,463	0.6474	-1.41%
2023-04-26	0.710	0.700	0.710	0.710	0.710	258,000	183,180	0.7100	0.657	0.647	0.657	0.657	0.657	278,967	0.6566	0.00%
2023-04-25	0.710	0.710	0.720	0.710	0.740	174,000	124,640	0.7163	0.657	0.657	0.666	0.657	0.684	188,141	0.6625	0.00%
2023-04-24	0.710	0.700	0.710	0.710	0.710	88,000	62,480	0.7100	0.657	0.647	0.657	0.657	0.657	95,152	0.6566	-1.39%
2023-04-21	0.720	0.700	0.720	0.720	0.720	200,000	144,000	0.7200	0.666	0.647	0.666	0.666	0.666	216,254	0.6659	2.86%
2023-04-20	0.700	0.700	0.720	0.700	0.710	224,000	157,680	0.7039	0.647	0.647	0.666	0.647	0.657	242,204	0.6510	0.00%
2023-04-19	0.700	0.700	0.720	0.700	0.710	288,000	204,100	0.7087	0.647	0.647	0.666	0.647	0.657	311,405	0.6554	-2.78%
2023-04-18	0.720	0.700	0.720	0.710	0.720	244,000	174,700	0.7160	0.666	0.647	0.666	0.657	0.666	263,829	0.6622	-1.37%
2023-04-17	0.730	0.710	0.730	0.710	0.730	226,000	164,380	0.7273	0.675	0.657	0.675	0.657	0.675	244,367	0.6727	4.29%
2023-04-14	0.700	0.700	0.730	0.700	0.740	290,000	214,520	0.7397	0.647	0.647	0.675	0.647	0.684	313,568	0.6841	-2.78%
2023-04-13	0.720	0.700	0.720	0.720	0.720	192,000	138,240	0.7200	0.666	0.647	0.666	0.666	0.666	207,603	0.6659	0.00%
2023-04-12	0.720	0.700	0.720	0.720	0.720	224,000	161,280	0.7200	0.666	0.647	0.666	0.666	0.666	242,204	0.6659	0.00%
2023-04-11	0.720	0.700	0.730	0.720	0.720	200,000	144,000	0.7200	0.666	0.647	0.675	0.666	0.666	216,254	0.6659	-1.37%
2023-04-06	0.730	0.700	0.730	0.720	0.730	312,000	226,680	0.7265	0.675	0.647	0.675	0.666	0.675	337,356	0.6719	2.82%
2023-04-04	0.710	0.690	0.720	0.700	0.730	216,000	153,540	0.7108	0.657	0.638	0.666	0.647	0.675	233,554	0.6574	0.00%
2023-04-03	0.710	0.710	0.720	0.710	0.710	198,000	140,580	0.7100	0.657	0.657	0.666	0.657	0.657	214,091	0.6566	-1.39%
2023-03-31	0.720	0.720	0.730	0.710	0.720	238,000	171,300	0.7197	0.666	0.666	0.675	0.657	0.666	257,342	0.6657	0.00%
2023-03-30	0.720	0.720	0.730	0.710	0.720	272,000	195,800	0.7199	0.666	0.666	0.675	0.657	0.666	294,105	0.6657	1.41%
2023-03-29	0.710	0.700	0.710	0.710	0.710	204,000	144,840	0.7100	0.657	0.647	0.657	0.657	0.657	220,579	0.6566	1.43%
2023-03-28	0.700	0.700	0.710	0.700	0.740	424,000	307,140	0.7244	0.647	0.647	0.657	0.647	0.684	458,458	0.6699	-2.78%
2023-03-27	0.720	0.720	0.740	0.720	0.720	216,000	155,520	0.7200	0.666	0.666	0.684	0.666	0.666	233,554	0.6659	-2.70%
2023-03-24	0.740	0.730	0.740	0.720	0.740	214,000	158,300	0.7397	0.684	0.675	0.684	0.666	0.684	231,391	0.6841	0.00%
2023-03-23	0.740	0.730	0.740	0.730	0.740	80,000	59,100	0.7388	0.684	0.675	0.684	0.675	0.684	86,501	0.6832	0.00%
2023-03-22	0.740	0.720	0.740	0.730	0.740	174,000	128,560	0.7389	0.684	0.666	0.684	0.675	0.684	188,141	0.6833	1.37%
2023-03-21	0.730	0.720	0.740	0.730	0.730	242,000	176,660	0.7300	0.675	0.666	0.684	0.675	0.675	261,667	0.6751	0.00%
2023-03-20	0.730	0.720	0.730	0.730	0.740	258,000	189,080	0.7329	0.675	0.666	0.675	0.675	0.684	278,967	0.6778	-1.35%
2023-03-17	0.740	0.720	0.750	0.740	0.740	184,000	136,160	0.7400	0.684	0.666	0.694	0.684	0.684	198,953	0.6844	1.37%
2023-03-16	0.730	0.720	0.760	0.730	0.740	184,000	134,720	0.7322	0.675	0.666	0.703	0.675	0.684	198,953	0.6771	-2.67%
2023-03-15	0.750	0.720	0.750	0.750	0.760	258,000	193,640	0.7505	0.694	0.666	0.694	0.694	0.703	278,967	0.6941	1.35%
2023-03-14	0.740	0.730	0.750	0.720	0.760	184,000	138,880	0.7548	0.684	0.675	0.694	0.666	0.703	198,953	0.6981	1.37%
2023-03-13	0.730	0.720	0.750	0.730	0.760	270,000	198,720	0.7360	0.675	0.666	0.694	0.675	0.703	291,942	0.6807	-2.67%
2023-03-10	0.750	0.710	0.750	0.740	0.750	208,000	155,860	0.7493	0.694	0.657	0.694	0.684	0.694	224,904	0.6930	2.74%
2023-03-09	0.730	0.710	0.740	0.700	0.730	18,000	12,960	0.7200	0.675	0.657	0.684	0.647	0.675	19,463	0.6659	2.82%
2023-03-08	0.710	0.700	0.730	0.710	0.750	428,000	316,860	0.7403	0.657	0.647	0.675	0.657	0.694	462,783	0.6847	-4.05%
2023-03-07	0.740	0.740	0.760	0.740	0.740	54,000	39,960	0.7400	0.684	0.684	0.703	0.684	0.684	58,388	0.6844	-1.33%
2023-03-06	0.750	0.740	0.760	0.750	0.760	138,000	104,860	0.7599	0.694	0.684	0.703	0.694	0.703	149,215	0.7027	1.35%
2023-03-03	0.740	0.720	0.740	0.730	0.740	204,000	149,960	0.7351	0.684	0.666	0.684	0.675	0.684	220,579	0.6798	0.00%
2023-03-02	0.740	0.730	0.750	0.730	0.740	302,000	222,440	0.7366	0.684	0.675	0.694	0.675	0.684	326,543	0.6812	0.00%
2023-03-01	0.740	0.740	0.760	0.730	0.740	134,000	98,060	0.7318	0.684	0.684	0.703	0.675	0.684	144,890	0.6768	2.78%
2023-02-28	0.720	0.710	0.750	0.710	0.720	126,000	90,520	0.7184	0.666	0.657	0.694	0.657	0.666	136,240	0.6644	0.00%
2023-02-27	0.720	0.710	0.740	0.720	0.750	118,000	87,340	0.7402	0.666	0.657	0.684	0.666	0.694	127,590	0.6845	0.00%
2023-02-24	0.720	0.720	0.740	0.720	0.720	244,000	175,680	0.7200	0.666	0.666	0.684	0.666	0.666	263,829	0.6659	-1.37%
2023-02-23	0.730	0.720	0.750	0.730	0.750	168,000	124,160	0.7390	0.675	0.666	0.694	0.675	0.694	181,653	0.6835	-5.19%
2023-02-22	0.770	0.760	0.770	0.760	0.770	290,000	222,720	0.7680	0.712	0.703	0.712	0.703	0.712	313,568	0.7103	1.32%
2023-02-21	0.760	0.750	0.770	0.760	0.760	232,000	176,320	0.7600	0.703	0.694	0.712	0.703	0.703	250,854	0.7029	0.00%
2023-02-20	0.760	0.750	0.760	0.760	0.760	72,000	54,720	0.7600	0.703	0.694	0.703	0.703	0.703	77,851	0.7029	1.33%
2023-02-17	0.750	0.740	0.760	0.750	0.750	148,000	111,000	0.7500	0.694	0.684	0.703	0.694	0.694	160,028	0.6936	1.35%
2023-02-16	0.740	0.740	0.760	0.740	0.780	134,000	102,800	0.7672	0.684	0.684	0.703	0.684	0.721	144,890	0.7095	-1.33%
2023-02-15	0.750	0.730	0.760	0.740	0.750	142,000	106,480	0.7499	0.694	0.675	0.703	0.684	0.694	153,540	0.6935	1.35%
2023-02-14	0.740	0.730	0.770	0.730	0.740	176,000	129,620	0.7365	0.684	0.675	0.712	0.675	0.684	190,303	0.6811	-1.33%
2023-02-13	0.750	0.740	0.770	0.750	0.800	140,000	107,240	0.7660	0.694	0.684	0.712	0.694	0.740	151,378	0.7084	-2.60%
2023-02-10	0.770	0.750	0.780	0.730	0.770	468,000	353,600	0.7556	0.712	0.694	0.721	0.675	0.712	506,033	0.6988	5.48%
2023-02-09	0.730	0.710	0.730	0.730	0.730	98,000	71,540	0.7300	0.675	0.657	0.675	0.675	0.675	105,964	0.6751	1.39%
2023-02-08	0.720	0.710	0.720	0.710	0.720	140,000	100,700	0.7193	0.666	0.657	0.666	0.657	0.666	151,378	0.6652	0.00%
2023-02-07	0.720	0.710	0.720	0.720	0.730	208,000	151,440	0.7281	0.666	0.657	0.666	0.666	0.675	224,904	0.6734	0.00%
2023-02-06	0.720	0.700	0.720	0.710	0.730	228,000	164,260	0.7204	0.666	0.647	0.666	0.657	0.675	246,529	0.6663	0.00%
2023-02-03	0.720	0.730	0.740	0.720	0.740	230,000	167,700	0.7291	0.666	0.675	0.684	0.666	0.684	248,692	0.6743	-4.00%
2023-02-02	0.750	0.730	0.750	0.730	0.750	266,000	198,180	0.7450	0.694	0.675	0.694	0.675	0.694	287,617	0.6890	4.17%
2023-02-01	0.720	0.720	0.730	0.700	0.720	188,000	132,820	0.7065	0.666	0.666	0.675	0.647	0.666	203,278	0.6534	4.35%
2023-01-31	0.690	0.690	0.700	0.690	0.730	118,000	83,740	0.7097	0.638	0.638	0.647	0.638	0.675	127,590	0.6563	-2.82%
2023-01-30	0.710	0.700	0.710	0.700	0.730	110,000	78,760	0.7160	0.657	0.647	0.657	0.647	0.675	118,939	0.6622	4.41%
2023-01-27	0.680	0.670	0.700	0.680	0.710	348,000	243,940	0.7010	0.629	0.620	0.647	0.629	0.657	376,281	0.6483	-2.86%
2023-01-26	0.700	0.680	0.700	0.690	0.700	160,000	110,540	0.6909	0.647	0.629	0.647	0.638	0.647	173,003	0.6389	2.94%
2023-01-20	0.680	0.670	0.690	0.680	0.700	162,000	110,220	0.6804	0.629	0.620	0.638	0.629	0.647	175,165	0.6292	1.49%
2023-01-19	0.670	0.660	0.670	0.670	0.680	94,000	63,020	0.6704	0.620	0.610	0.620	0.620	0.629	101,639	0.6200	0.00%
2023-01-18	0.670	0.660	0.670	0.660	0.670	184,000	123,220	0.6697	0.620	0.610	0.620	0.610	0.620	198,953	0.6193	-1.47%
2023-01-17	0.680	0.670	0.680	0.670	0.680	190,000	129,120	0.6796	0.629	0.620	0.629	0.620	0.629	205,441	0.6285	1.49%
2023-01-16	0.670	0.670	0.680	0.670	0.680	72,000	48,880	0.6789	0.620	0.620	0.629	0.620	0.629	77,851	0.6279	0.00%
2023-01-13	0.670	0.660	0.670	0.660	0.670	170,000	112,800	0.6635	0.620	0.610	0.620	0.610	0.620	183,816	0.6137	0.00%
2023-01-12	0.670	0.660	0.680	0.670	0.680	178,000	119,300	0.6702	0.620	0.610	0.629	0.620	0.629	192,466	0.6199	0.00%
2023-01-11	0.670	0.660	0.680	0.640	0.670	118,000	78,040	0.6614	0.620	0.610	0.629	0.592	0.620	127,590	0.6116	3.08%
2023-01-10	0.650	0.640	0.660	0.640	0.650	254,000	164,840	0.6490	0.601	0.592	0.610	0.592	0.601	274,642	0.6002	-1.52%
2023-01-09	0.660	0.640	0.680	0.630	0.660	338,000	220,600	0.6527	0.610	0.592	0.629	0.583	0.610	365,469	0.6036	-1.49%
2023-01-06	0.670	0.660	0.680	0.670	0.680	134,000	90,780	0.6775	0.620	0.610	0.629	0.620	0.629	144,890	0.6265	-1.47%
2023-01-05	0.680	0.660	0.690	0.670	0.680	186,000	126,460	0.6799	0.629	0.610	0.638	0.620	0.629	201,116	0.6288	0.00%
2023-01-04	0.680	0.660	0.690	0.680	0.680	190,000	129,200	0.6800	0.629	0.610	0.638	0.629	0.629	205,441	0.6289	0.00%
2023-01-03	0.680	0.660	0.680	0.660	0.700	366,000	250,520	0.6845	0.629	0.610	0.629	0.610	0.647	395,744	0.6330	-2.86%
2022-12-30	0.700	0.680	0.710	0.710	0.710	94,000	66,740	0.7100	0.647	0.629	0.657	0.657	0.657	101,639	0.6566	2.94%
2022-12-29	0.680	0.680	0.760	-	-	0	0	-	0.629	0.629	0.703	-	-	0	-	0.00%
2022-12-28	0.680	0.680	0.720	0.670	0.680	54,000	36,480	0.6756	0.629	0.629	0.666	0.620	0.629	58,388	0.6248	4.62%
2022-12-23	0.650	0.630	0.690	0.620	0.650	108,000	68,840	0.6374	0.601	0.583	0.638	0.573	0.601	116,777	0.5895	3.17%
2022-12-22	0.630	0.630	0.640	0.620	0.650	154,000	98,760	0.6413	0.583	0.583	0.592	0.573	0.601	166,515	0.5931	0.00%
2022-12-21	0.630	0.630	0.650	0.630	0.680	154,000	97,280	0.6317	0.583	0.583	0.601	0.583	0.629	166,515	0.5842	-3.08%
2022-12-20	0.650	0.680	0.700	0.620	0.700	1,164,000	758,660	0.6518	0.601	0.629	0.647	0.573	0.647	1,258,596	0.6028	-7.14%
2022-12-19	0.700	0.680	0.710	0.680	0.700	340,000	235,000	0.6912	0.647	0.629	0.657	0.629	0.647	367,631	0.6392	0.00%
2022-12-16	0.700	0.690	0.710	0.680	0.720	584,000	404,360	0.6924	0.647	0.638	0.657	0.629	0.666	631,460	0.6404	-2.78%
2022-12-15	0.720	0.700	0.720	0.710	0.730	200,000	144,060	0.7203	0.666	0.647	0.666	0.657	0.675	216,254	0.6662	1.41%
2022-12-14	0.710	0.700	0.730	0.700	0.740	446,000	321,440	0.7207	0.657	0.647	0.675	0.647	0.684	482,246	0.6665	-1.39%
2022-12-13	0.720	0.720	0.740	0.720	0.740	186,000	137,560	0.7396	0.666	0.666	0.684	0.666	0.684	201,116	0.6840	0.00%
2022-12-12	0.720	0.710	0.750	0.720	0.790	168,000	127,420	0.7585	0.666	0.657	0.694	0.666	0.731	181,653	0.7014	-4.00%
2022-12-09	0.750	0.750	0.760	0.710	0.750	218,000	159,660	0.7324	0.694	0.694	0.703	0.657	0.694	235,716	0.6773	2.74%
2022-12-08	0.730	0.730	0.750	0.730	0.770	128,000	97,900	0.7648	0.675	0.675	0.694	0.675	0.712	138,402	0.7074	-3.95%
2022-12-07	0.760	0.740	0.770	0.750	0.770	114,000	87,220	0.7651	0.703	0.684	0.712	0.694	0.712	123,265	0.7076	-1.30%
2022-12-06	0.770	0.760	0.770	0.760	0.770	156,000	120,060	0.7696	0.712	0.703	0.712	0.703	0.712	168,678	0.7118	-2.53%
2022-12-05	0.790	0.780	0.790	-	-	0	0	-	0.731	0.721	0.731	-	-	0	-	-1.25%
2022-12-02	0.800	0.790	0.800	0.800	0.800	180,000	144,000	0.8000	0.740	0.731	0.740	0.740	0.740	194,628	0.7399	0.00%
2022-12-01	0.800	0.780	0.800	0.780	0.800	134,000	106,700	0.7963	0.740	0.721	0.740	0.721	0.740	144,890	0.7364	3.90%
2022-11-30	0.770	0.770	0.790	0.770	0.780	174,000	134,620	0.7737	0.712	0.712	0.731	0.712	0.721	188,141	0.7155	-2.53%
2022-11-29	0.790	0.780	0.790	0.770	0.790	146,000	112,520	0.7707	0.731	0.721	0.731	0.712	0.731	157,865	0.7128	2.60%
2022-11-28	0.770	0.750	0.780	0.760	0.780	312,000	238,760	0.7653	0.712	0.694	0.721	0.703	0.721	337,356	0.7077	0.00%
2022-11-25	0.770	0.770	0.790	0.760	0.810	280,000	218,600	0.7807	0.712	0.712	0.731	0.703	0.749	302,755	0.7220	-1.28%
2022-11-24	0.780	0.770	0.790	0.760	0.810	204,000	162,400	0.7961	0.721	0.712	0.731	0.703	0.749	220,579	0.7362	2.63%
2022-11-23	0.760	0.750	0.760	0.760	0.770	182,000	140,120	0.7699	0.703	0.694	0.703	0.703	0.712	196,791	0.7120	0.00%
2022-11-22	0.760	0.750	0.780	0.760	0.790	172,000	134,280	0.7807	0.703	0.694	0.721	0.703	0.731	185,978	0.7220	-1.30%
2022-11-21	0.770	0.760	0.780	0.770	0.800	166,000	130,020	0.7833	0.712	0.703	0.721	0.712	0.740	179,490	0.7244	-1.28%
2022-11-18	0.780	0.770	0.780	0.780	0.790	244,000	190,820	0.7820	0.721	0.712	0.721	0.721	0.731	263,829	0.7233	-2.50%
2022-11-17	0.800	0.790	0.800	0.780	0.800	204,000	159,860	0.7836	0.740	0.731	0.740	0.721	0.740	220,579	0.7247	2.56%
2022-11-16	0.780	0.780	0.810	0.780	0.810	160,000	127,840	0.7990	0.721	0.721	0.749	0.721	0.749	173,003	0.7389	-1.27%
2022-11-15	0.790	0.790	0.820	0.790	0.820	162,000	130,180	0.8036	0.731	0.731	0.758	0.731	0.758	175,165	0.7432	-1.25%
2022-11-14	0.800	0.790	0.810	0.800	0.810	170,000	136,020	0.8001	0.740	0.731	0.749	0.740	0.749	183,816	0.7400	0.00%
2022-11-11	0.800	0.780	0.800	0.790	0.820	124,000	99,260	0.8005	0.740	0.721	0.740	0.731	0.758	134,077	0.7403	2.56%
2022-11-10	0.780	0.760	0.780	0.770	0.810	128,000	100,240	0.7831	0.721	0.703	0.721	0.712	0.749	138,402	0.7243	1.30%
2022-11-09	0.770	0.760	0.790	0.770	0.800	138,000	107,340	0.7778	0.712	0.703	0.731	0.712	0.740	149,215	0.7194	-2.53%
2022-11-08	0.790	0.770	0.790	0.790	0.810	114,000	90,760	0.7961	0.731	0.712	0.731	0.731	0.749	123,265	0.7363	-1.25%
2022-11-07	0.800	0.780	0.800	0.790	0.820	126,000	101,040	0.8019	0.740	0.721	0.740	0.731	0.758	136,240	0.7416	1.27%
2022-11-04	0.790	0.750	0.800	0.760	0.790	94,000	73,120	0.7779	0.731	0.694	0.740	0.703	0.731	101,639	0.7194	3.95%
2022-11-03	0.760	0.750	0.790	0.760	0.820	220,000	171,360	0.7789	0.703	0.694	0.731	0.703	0.758	237,879	0.7204	-2.56%
2022-11-02	0.780	0.780	0.790	0.760	0.810	104,000	81,160	0.7804	0.721	0.721	0.731	0.703	0.749	112,452	0.7217	1.30%
2022-11-01	0.770	0.760	0.770	0.750	0.770	98,000	74,080	0.7559	0.712	0.703	0.712	0.694	0.712	105,964	0.6991	1.32%
2022-10-31	0.760	0.760	0.780	0.760	0.780	254,000	197,320	0.7769	0.703	0.703	0.721	0.703	0.721	274,642	0.7185	2.70%
2022-10-28	0.740	0.730	0.740	0.730	0.820	724,000	549,280	0.7587	0.684	0.675	0.684	0.675	0.758	782,838	0.7017	0.00%
2022-10-27	0.740	0.740	0.780	0.740	0.740	158,000	116,920	0.7400	0.684	0.684	0.721	0.684	0.684	170,840	0.6844	-3.90%
2022-10-26	0.770	0.740	0.800	0.730	0.790	392,000	305,340	0.7789	0.712	0.684	0.740	0.675	0.731	423,857	0.7204	4.05%
2022-10-25	0.740	0.740	0.800	0.740	0.820	354,000	284,900	0.8048	0.684	0.684	0.740	0.684	0.758	382,769	0.7443	-3.90%
2022-10-24	0.770	0.750	0.770	0.760	0.780	312,000	240,240	0.7700	0.712	0.694	0.712	0.703	0.721	337,356	0.7121	-2.53%
2022-10-21	0.790	0.770	0.810	0.800	0.800	476,000	380,800	0.8000	0.731	0.712	0.749	0.740	0.740	514,684	0.7399	1.28%
2022-10-20	0.780	0.770	0.800	0.780	0.810	944,000	750,720	0.7953	0.721	0.712	0.740	0.721	0.749	1,020,717	0.7355	0.00%
2022-10-19	0.780	0.760	0.800	0.780	0.790	196,000	154,720	0.7894	0.721	0.703	0.740	0.721	0.731	211,929	0.7301	-1.27%
2022-10-18	0.790	0.780	0.790	0.790	0.800	598,000	475,100	0.7945	0.731	0.721	0.731	0.731	0.740	646,598	0.7348	0.00%
2022-10-17	0.790	0.770	0.820	0.760	0.820	898,000	704,800	0.7849	0.731	0.712	0.758	0.703	0.758	970,979	0.7259	2.60%
2022-10-14	0.770	0.750	0.780	0.760	0.810	1,336,000	1,040,620	0.7789	0.712	0.694	0.721	0.703	0.749	1,444,574	0.7204	2.67%
2022-10-13	0.750	0.720	0.760	0.730	0.750	510,000	377,540	0.7403	0.694	0.666	0.703	0.675	0.694	551,447	0.6846	0.00%
2022-10-12	0.750	0.730	0.750	0.740	0.750	414,000	310,160	0.7492	0.694	0.675	0.694	0.684	0.694	447,645	0.6929	0.00%
2022-10-11	0.750	0.730	0.750	0.740	0.820	1,012,000	785,780	0.7765	0.694	0.675	0.694	0.684	0.758	1,094,243	0.7181	-6.25%
2022-10-10	0.800	0.790	0.830	0.780	0.850	4,010,000	3,375,340	0.8417	0.740	0.731	0.768	0.721	0.786	4,335,885	0.7785	0.00%
2022-10-07	0.800	0.770	0.800	0.770	0.810	258,000	205,700	0.7973	0.740	0.712	0.740	0.712	0.749	278,967	0.7374	-2.44%
2022-10-06	0.820	0.790	0.820	0.770	0.820	830,000	661,480	0.7970	0.758	0.731	0.758	0.712	0.758	897,452	0.7371	1.23%
2022-10-05	0.810	0.780	0.810	0.780	0.810	764,000	603,660	0.7901	0.749	0.721	0.749	0.721	0.749	826,089	0.7307	3.85%
2022-10-03	0.780	0.760	0.790	0.770	0.780	278,000	214,740	0.7724	0.721	0.703	0.731	0.712	0.721	300,592	0.7144	1.30%
2022-09-30	0.770	0.750	0.770	0.750	0.770	226,000	170,520	0.7545	0.712	0.694	0.712	0.694	0.712	244,367	0.6978	1.32%
2022-09-29	0.760	0.760	0.770	0.760	0.800	200,000	155,920	0.7796	0.703	0.703	0.712	0.703	0.740	216,254	0.7210	-2.56%
2022-09-28	0.780	0.760	0.780	0.740	0.780	920,000	690,780	0.7508	0.721	0.703	0.721	0.684	0.721	994,767	0.6944	5.41%
2022-09-27	0.740	0.690	0.740	0.730	0.740	270,000	198,420	0.7349	0.684	0.638	0.684	0.675	0.684	291,942	0.6797	1.37%
2022-09-26	0.730	0.700	0.740	0.720	0.730	450,000	328,000	0.7289	0.675	0.647	0.684	0.666	0.675	486,571	0.6741	-2.67%
2022-09-23	0.750	0.730	0.750	0.720	0.750	492,000	356,860	0.7253	0.694	0.675	0.694	0.666	0.694	531,984	0.6708	4.17%
2022-09-22	0.720	0.700	0.720	0.720	0.720	344,000	247,680	0.7200	0.666	0.647	0.666	0.666	0.666	371,956	0.6659	-1.37%
2022-09-21	0.730	0.710	0.730	0.700	0.740	521,000	377,780	0.7251	0.675	0.657	0.675	0.647	0.684	563,341	0.6706	4.29%
2022-09-20	0.700	0.700	0.710	0.690	0.720	188,000	134,720	0.7166	0.647	0.647	0.657	0.638	0.666	203,278	0.6627	0.00%
2022-09-19	0.700	0.700	0.710	0.680	0.720	687,000	473,140	0.6887	0.647	0.647	0.657	0.629	0.666	742,831	0.6369	-4.11%
2022-09-16	0.730	0.710	0.730	0.720	0.730	310,000	226,280	0.7299	0.675	0.657	0.675	0.666	0.675	335,193	0.6751	1.39%
2022-09-15	0.720	0.710	0.720	0.710	0.720	644,000	462,480	0.7181	0.666	0.657	0.666	0.657	0.666	696,337	0.6642	0.00%
2022-09-14	0.720	0.700	0.720	0.710	0.720	366,000	262,320	0.7167	0.666	0.647	0.666	0.657	0.666	395,744	0.6629	0.00%
2022-09-13	0.720	0.720	0.730	0.710	0.720	284,000	204,440	0.7199	0.666	0.666	0.675	0.657	0.666	307,080	0.6658	0.00%
2022-09-09	0.720	0.700	0.720	0.700	0.720	284,000	204,380	0.7196	0.666	0.647	0.666	0.647	0.666	307,080	0.6656	0.00%
2022-09-08	0.720	0.700	0.720	0.720	0.720	286,000	205,920	0.7200	0.666	0.647	0.666	0.666	0.666	309,243	0.6659	1.41%
2022-09-07	0.710	0.690	0.710	0.680	0.730	348,000	247,800	0.7121	0.657	0.638	0.657	0.629	0.675	376,281	0.6585	0.00%
2022-09-06	0.710	0.710	0.720	0.710	0.730	266,000	192,240	0.7227	0.657	0.657	0.666	0.657	0.675	287,617	0.6684	-1.39%
2022-09-05	0.720	0.700	0.720	0.700	0.730	446,000	318,160	0.7134	0.666	0.647	0.666	0.647	0.675	482,246	0.6597	-2.70%
2022-09-02	0.740	0.720	0.740	0.730	0.740	332,000	245,380	0.7391	0.684	0.666	0.684	0.675	0.684	358,981	0.6835	1.37%
2022-09-01	0.730	0.730	0.740	0.730	0.740	302,000	223,180	0.7390	0.675	0.675	0.684	0.675	0.684	326,543	0.6835	-1.35%
2022-08-31	0.740	0.730	0.740	0.740	0.740	276,000	204,240	0.7400	0.684	0.675	0.684	0.684	0.684	298,430	0.6844	0.00%
2022-08-30	0.740	0.720	0.740	0.730	0.740	272,000	198,580	0.7301	0.684	0.666	0.684	0.675	0.684	294,105	0.6752	0.00%
2022-08-29	0.740	0.720	0.740	0.730	0.740	274,000	201,520	0.7355	0.684	0.666	0.684	0.675	0.684	296,267	0.6802	0.00%
2022-08-26	0.740	0.710	0.740	0.740	0.740	188,000	139,120	0.7400	0.684	0.657	0.684	0.684	0.684	203,278	0.6844	2.78%
2022-08-25	0.720	0.720	0.740	0.690	0.740	772,000	559,800	0.7251	0.666	0.666	0.684	0.638	0.684	834,739	0.6706	-2.70%
2022-08-24	0.740	0.730	0.750	0.710	0.740	436,000	318,280	0.7300	0.684	0.675	0.694	0.657	0.684	471,433	0.6751	0.00%
2022-08-23	0.740	0.740	0.750	0.740	0.750	190,000	141,240	0.7434	0.684	0.684	0.694	0.684	0.694	205,441	0.6875	-0.94%
2022-08-22	0.780	0.770	0.780	0.780	0.790	144,000	113,380	0.7874	0.691	0.682	0.691	0.691	0.700	162,581	0.6974	-1.27%
2022-08-19	0.790	0.780	0.790	0.780	0.790	382,000	300,760	0.7873	0.700	0.691	0.700	0.691	0.700	431,291	0.6973	-1.25%
2022-08-18	0.800	0.790	0.800	0.790	0.800	326,000	259,880	0.7972	0.709	0.700	0.709	0.700	0.709	368,065	0.7061	-1.23%
2022-08-17	0.810	0.780	0.810	0.790	0.810	394,000	315,220	0.8001	0.717	0.691	0.717	0.700	0.717	444,840	0.7086	1.25%
2022-08-16	0.800	0.780	0.800	0.780	0.800	358,000	283,080	0.7907	0.709	0.691	0.709	0.691	0.709	404,194	0.7004	1.27%
2022-08-15	0.790	0.780	0.790	0.780	0.800	500,000	393,160	0.7863	0.700	0.691	0.700	0.691	0.709	564,517	0.6965	0.00%
2022-08-12	0.790	0.780	0.790	0.790	0.790	210,000	165,900	0.7900	0.700	0.691	0.700	0.700	0.700	237,097	0.6997	0.00%
2022-08-11	0.790	0.770	0.790	0.780	0.790	256,000	200,480	0.7831	0.700	0.682	0.700	0.691	0.700	289,033	0.6936	0.00%
2022-08-10	0.790	0.770	0.790	0.790	0.790	408,000	322,320	0.7900	0.700	0.682	0.700	0.700	0.700	460,646	0.6997	0.00%
2022-08-09	0.790	0.780	0.790	0.790	0.800	228,000	181,800	0.7974	0.700	0.691	0.700	0.700	0.709	257,420	0.7062	0.00%
2022-08-08	0.790	0.770	0.790	0.780	0.790	462,000	362,760	0.7852	0.700	0.682	0.700	0.691	0.700	521,614	0.6955	0.00%
2022-08-05	0.790	0.770	0.790	0.780	0.790	300,000	236,700	0.7890	0.700	0.682	0.700	0.691	0.700	338,710	0.6988	0.00%
2022-08-04	0.790	0.770	0.790	0.770	0.790	282,000	222,600	0.7894	0.700	0.682	0.700	0.682	0.700	318,388	0.6991	0.00%
2022-08-03	0.790	0.770	0.790	0.780	0.790	272,000	214,440	0.7884	0.700	0.682	0.700	0.691	0.700	307,097	0.6983	1.28%
2022-08-02	0.780	0.760	0.780	0.760	0.780	252,000	194,740	0.7728	0.691	0.673	0.691	0.673	0.691	284,517	0.6845	-1.27%
2022-08-01	0.790	0.770	0.790	0.770	0.790	352,000	275,900	0.7838	0.700	0.682	0.700	0.682	0.700	397,420	0.6942	1.28%
2022-07-29	0.780	0.770	0.790	0.780	0.780	304,000	237,120	0.7800	0.691	0.682	0.700	0.691	0.691	343,227	0.6909	0.00%
2022-07-28	0.780	0.770	0.790	0.770	0.780	268,000	209,000	0.7799	0.691	0.682	0.700	0.682	0.691	302,581	0.6907	0.00%
2022-07-27	0.780	0.770	0.790	0.780	0.780	246,000	191,880	0.7800	0.691	0.682	0.700	0.691	0.691	277,743	0.6909	0.00%
2022-07-26	0.780	0.770	0.780	0.770	0.780	354,000	275,360	0.7779	0.691	0.682	0.691	0.682	0.691	399,678	0.6890	0.00%
2022-07-25	0.780	0.770	0.790	0.770	0.780	160,000	124,520	0.7783	0.691	0.682	0.700	0.682	0.691	180,646	0.6893	-1.27%
2022-07-22	0.790	0.780	0.790	0.770	0.790	170,000	132,800	0.7812	0.700	0.691	0.700	0.682	0.700	191,936	0.6919	2.60%
2022-07-21	0.770	0.770	0.790	0.770	0.780	160,000	124,640	0.7790	0.682	0.682	0.700	0.682	0.691	180,646	0.6900	-1.28%
2022-07-20	0.780	0.770	0.790	0.780	0.780	200,000	156,000	0.7800	0.691	0.682	0.700	0.691	0.691	225,807	0.6909	-1.27%
2022-07-19	0.790	0.760	0.790	0.780	0.790	244,000	191,420	0.7845	0.700	0.673	0.700	0.691	0.700	275,484	0.6948	-1.25%
2022-07-18	0.800	0.760	0.810	0.790	0.800	236,000	186,460	0.7901	0.709	0.673	0.717	0.700	0.709	266,452	0.6998	2.56%
2022-07-15	0.780	0.770	0.780	0.780	0.780	242,000	188,760	0.7800	0.691	0.682	0.691	0.691	0.691	273,226	0.6909	0.00%
2022-07-14	0.780	0.760	0.800	0.780	0.780	200,000	156,000	0.7800	0.691	0.673	0.709	0.691	0.691	225,807	0.6909	-1.27%
2022-07-13	0.790	0.780	0.800	0.780	0.790	224,000	174,760	0.7802	0.700	0.691	0.709	0.691	0.700	252,904	0.6910	0.00%
2022-07-12	0.790	0.770	0.790	0.770	0.790	224,000	174,700	0.7799	0.700	0.682	0.700	0.682	0.700	252,904	0.6908	1.28%
2022-07-11	0.780	0.780	0.790	0.780	0.790	252,000	196,820	0.7810	0.691	0.691	0.700	0.691	0.700	284,517	0.6918	-1.27%
2022-07-08	0.790	0.780	0.790	0.790	0.790	420,000	331,800	0.7900	0.700	0.691	0.700	0.700	0.700	474,195	0.6997	0.00%
2022-07-07	0.790	0.770	0.790	0.770	0.790	284,000	222,380	0.7830	0.700	0.682	0.700	0.682	0.700	320,646	0.6935	1.28%
2022-07-06	0.780	0.780	0.790	0.780	0.790	198,000	155,120	0.7834	0.691	0.691	0.700	0.691	0.700	223,549	0.6939	-1.27%
2022-07-05	0.790	0.780	0.800	0.780	0.790	294,000	230,620	0.7844	0.700	0.691	0.709	0.691	0.700	331,936	0.6948	1.28%
2022-07-04	0.780	0.770	0.780	0.760	0.780	400,000	308,780	0.7720	0.691	0.682	0.691	0.673	0.691	451,614	0.6837	1.30%
2022-06-30	0.770	0.760	0.770	0.760	0.770	248,000	189,080	0.7624	0.682	0.673	0.682	0.673	0.682	280,001	0.6753	-1.28%
2022-06-29	0.780	0.770	0.780	0.770	0.780	236,000	183,960	0.7795	0.691	0.682	0.691	0.682	0.691	266,452	0.6904	0.00%
2022-06-28	0.780	0.770	0.780	0.770	0.780	224,000	174,220	0.7778	0.691	0.682	0.691	0.682	0.691	252,904	0.6889	0.00%
2022-06-27	0.780	0.770	0.780	0.750	0.780	288,000	221,320	0.7685	0.691	0.682	0.691	0.664	0.691	325,162	0.6806	0.00%
2022-06-24	0.780	0.770	0.780	0.750	0.780	220,000	171,300	0.7786	0.691	0.682	0.691	0.664	0.691	248,388	0.6896	2.63%
2022-06-23	0.760	0.730	0.760	0.780	0.780	218,000	170,040	0.7800	0.673	0.647	0.673	0.691	0.691	246,130	0.6909	0.00%
2022-06-22	0.760	0.730	0.760	0.750	0.810	396,000	303,300	0.7659	0.673	0.647	0.673	0.664	0.717	447,098	0.6784	4.11%
2022-06-21	0.730	0.720	0.740	0.720	0.730	356,000	258,800	0.7270	0.647	0.638	0.655	0.638	0.647	401,936	0.6439	1.39%
2022-06-20	0.720	0.700	0.730	0.700	0.720	442,000	309,880	0.7011	0.638	0.620	0.647	0.620	0.638	499,033	0.6210	2.86%
2022-06-17	0.700	0.670	0.700	0.700	0.700	300,000	210,000	0.7000	0.620	0.593	0.620	0.620	0.620	338,710	0.6200	2.94%
2022-06-16	0.680	0.670	0.710	0.680	0.700	328,000	228,720	0.6973	0.602	0.593	0.629	0.602	0.620	370,323	0.6176	-2.86%
2022-06-15	0.700	0.690	0.710	0.700	0.700	290,000	203,000	0.7000	0.620	0.611	0.629	0.620	0.620	327,420	0.6200	-1.41%
2022-06-14	0.710	0.700	0.710	0.700	0.710	290,000	203,080	0.7003	0.629	0.620	0.629	0.620	0.629	327,420	0.6202	0.00%
2022-06-13	0.710	0.700	0.710	0.700	0.710	340,000	241,200	0.7094	0.629	0.620	0.629	0.620	0.629	383,872	0.6283	-1.39%
2022-06-10	0.720	0.690	0.720	0.710	0.720	324,000	232,000	0.7160	0.638	0.611	0.638	0.629	0.638	365,807	0.6342	0.00%
2022-06-09	0.720	0.700	0.720	0.720	0.720	296,000	213,120	0.7200	0.638	0.620	0.638	0.638	0.638	334,194	0.6377	0.00%
2022-06-08	0.720	0.720	0.730	0.710	0.720	382,000	272,420	0.7131	0.638	0.638	0.647	0.629	0.638	431,291	0.6316	1.41%
2022-06-07	0.710	0.690	0.710	0.700	0.710	322,000	228,100	0.7084	0.629	0.611	0.629	0.620	0.629	363,549	0.6274	-2.74%
2022-06-06	0.730	0.700	0.730	0.700	0.730	312,000	218,720	0.7010	0.647	0.620	0.647	0.620	0.647	352,259	0.6209	4.29%
2022-06-02	0.700	0.680	0.700	0.680	0.700	276,000	190,660	0.6908	0.620	0.602	0.620	0.602	0.620	311,614	0.6118	-4.11%
2022-06-01	0.730	0.670	0.740	0.680	0.730	442,000	306,060	0.6924	0.647	0.593	0.655	0.602	0.647	499,033	0.6133	5.80%
2022-05-31	0.690	0.670	0.690	0.670	0.690	320,000	218,220	0.6819	0.611	0.593	0.611	0.593	0.611	361,291	0.6040	1.47%
2022-05-30	0.680	0.660	0.680	0.680	0.680	296,000	201,280	0.6800	0.602	0.585	0.602	0.602	0.602	334,194	0.6023	0.00%
2022-05-27	0.680	0.660	0.680	0.670	0.680	284,000	192,260	0.6770	0.602	0.585	0.602	0.593	0.602	320,646	0.5996	1.49%
2022-05-26	0.670	0.660	0.670	0.660	0.690	288,000	196,480	0.6822	0.593	0.585	0.593	0.585	0.611	325,162	0.6043	-2.90%
2022-05-25	0.690	0.660	0.690	0.670	0.690	622,000	420,960	0.6768	0.611	0.585	0.611	0.593	0.611	702,260	0.5994	1.47%
2022-05-24	0.680	0.660	0.680	0.660	0.680	570,000	381,500	0.6693	0.602	0.585	0.602	0.585	0.602	643,550	0.5928	-1.45%
2022-05-23	0.690	0.660	0.690	0.680	0.690	300,000	206,960	0.6899	0.611	0.585	0.611	0.602	0.611	338,710	0.6110	0.00%
2022-05-20	0.690	0.670	0.690	0.690	0.690	300,000	207,000	0.6900	0.611	0.593	0.611	0.611	0.611	338,710	0.6111	2.99%
2022-05-19	0.670	0.670	0.690	0.670	0.690	332,000	227,080	0.6840	0.593	0.593	0.611	0.593	0.611	374,840	0.6058	-2.90%
2022-05-18	0.690	0.670	0.690	0.690	0.690	250,000	172,500	0.6900	0.611	0.593	0.611	0.611	0.611	282,259	0.6111	0.00%
2022-05-17	0.690	0.670	0.690	0.670	0.690	332,000	224,380	0.6758	0.611	0.593	0.611	0.593	0.611	374,840	0.5986	1.47%
2022-05-16	0.680	0.670	0.680	0.660	0.680	304,000	206,660	0.6798	0.602	0.593	0.602	0.585	0.602	343,227	0.6021	1.49%
2022-05-13	0.670	0.670	0.680	0.670	0.680	418,000	282,860	0.6767	0.593	0.593	0.602	0.593	0.602	471,937	0.5994	-2.90%
2022-05-12	0.690	0.670	0.690	0.670	0.690	286,000	196,920	0.6885	0.611	0.593	0.611	0.593	0.611	322,904	0.6098	0.00%
2022-05-11	0.690	0.670	0.690	0.680	0.690	280,000	191,200	0.6829	0.611	0.593	0.611	0.602	0.611	316,130	0.6048	0.00%
2022-05-10	0.690	0.670	0.690	0.670	0.700	338,000	232,540	0.6880	0.611	0.593	0.611	0.593	0.620	381,614	0.6094	-1.43%
2022-05-06	0.700	0.680	0.700	0.690	0.700	292,000	203,620	0.6973	0.620	0.602	0.620	0.611	0.620	329,678	0.6176	0.00%
2022-05-05	0.700	0.680	0.700	0.700	0.720	288,000	203,300	0.7059	0.620	0.602	0.620	0.620	0.638	325,162	0.6252	-1.41%
2022-05-04	0.710	0.690	0.710	0.700	0.710	294,000	206,500	0.7024	0.629	0.611	0.629	0.620	0.629	331,936	0.6221	1.43%
2022-05-03	0.700	0.690	0.700	0.690	0.700	316,000	220,540	0.6979	0.620	0.611	0.620	0.611	0.620	356,775	0.6181	0.00%
2022-04-29	0.700	0.680	0.700	0.690	0.700	296,000	206,240	0.6968	0.620	0.602	0.620	0.611	0.620	334,194	0.6171	0.00%
2022-04-28	0.700	0.670	0.700	0.690	0.700	296,000	206,180	0.6966	0.620	0.593	0.620	0.611	0.620	334,194	0.6169	0.00%
2022-04-27	0.700	0.660	0.700	0.690	0.700	296,000	206,240	0.6968	0.620	0.585	0.620	0.611	0.620	334,194	0.6171	0.00%
2022-04-26	0.700	0.660	0.700	0.690	0.700	412,000	284,780	0.6912	0.620	0.585	0.620	0.611	0.620	465,162	0.6122	0.00%
2022-04-25	0.700	0.650	0.700	0.680	0.700	324,000	223,860	0.6909	0.620	0.576	0.620	0.602	0.620	365,807	0.6120	1.45%
2022-04-22	0.690	0.660	0.690	0.690	0.700	298,000	208,120	0.6984	0.611	0.585	0.611	0.611	0.620	336,452	0.6186	-1.43%
2022-04-21	0.700	0.660	0.700	0.690	0.700	298,000	207,620	0.6967	0.620	0.585	0.620	0.611	0.620	336,452	0.6171	0.00%
2022-04-20	0.700	0.670	0.700	0.690	0.700	334,000	231,460	0.6930	0.620	0.593	0.620	0.611	0.620	377,098	0.6138	0.00%
2022-04-19	0.700	0.670	0.700	0.690	0.700	296,000	205,240	0.6934	0.620	0.593	0.620	0.611	0.620	334,194	0.6141	0.00%
2022-04-14	0.700	0.660	0.700	0.670	0.700	442,000	301,680	0.6825	0.620	0.585	0.620	0.593	0.620	499,033	0.6045	2.94%
2022-04-13	0.680	0.660	0.680	0.660	0.680	322,000	216,320	0.6718	0.602	0.585	0.602	0.585	0.602	363,549	0.5950	0.00%
2022-04-12	0.680	0.650	0.680	0.650	0.680	330,000	222,180	0.6733	0.602	0.576	0.602	0.576	0.602	372,581	0.5963	3.03%
2022-04-11	0.660	0.650	0.680	0.660	0.680	306,000	206,520	0.6749	0.585	0.576	0.602	0.585	0.602	345,485	0.5978	-2.94%
2022-04-08	0.680	0.650	0.680	0.670	0.690	296,000	202,140	0.6829	0.602	0.576	0.602	0.593	0.611	334,194	0.6049	1.49%
2022-04-07	0.670	0.640	0.690	0.640	0.680	386,000	258,420	0.6695	0.593	0.567	0.611	0.567	0.602	435,807	0.5930	-2.90%
2022-04-06	0.690	0.640	0.690	0.680	0.700	280,000	193,400	0.6907	0.611	0.567	0.611	0.602	0.620	316,130	0.6118	1.47%
2022-04-04	0.680	0.620	0.680	0.620	0.680	526,000	336,520	0.6398	0.602	0.549	0.602	0.549	0.602	593,872	0.5667	6.25%
2022-04-01	0.640	0.630	0.640	0.640	0.650	370,000	239,660	0.6477	0.567	0.558	0.567	0.567	0.576	417,743	0.5737	0.00%
2022-03-31	0.640	0.600	0.650	0.610	0.640	314,000	195,460	0.6225	0.567	0.531	0.576	0.540	0.567	354,517	0.5513	6.67%
2022-03-30	0.600	0.600	0.630	0.590	0.600	308,000	182,240	0.5917	0.531	0.531	0.558	0.523	0.531	347,743	0.5241	1.69%
2022-03-29	0.590	0.580	0.590	0.590	0.640	968,000	584,800	0.6041	0.523	0.514	0.523	0.523	0.567	1,092,906	0.5351	-9.23%
2022-03-28	0.650	0.620	0.650	0.620	0.650	316,000	202,260	0.6401	0.576	0.549	0.576	0.549	0.576	356,775	0.5669	1.56%
2022-03-25	0.640	0.630	0.650	0.630	0.650	324,000	206,140	0.6362	0.567	0.558	0.576	0.558	0.576	365,807	0.5635	1.59%
2022-03-24	0.630	0.610	0.640	0.610	0.660	718,000	454,520	0.6330	0.558	0.540	0.567	0.540	0.585	810,647	0.5607	-3.08%
2022-03-23	0.650	0.620	0.650	0.600	0.650	1,148,000	710,940	0.6193	0.576	0.549	0.576	0.531	0.576	1,296,132	0.5485	-1.52%
2022-03-22	0.660	0.640	0.670	0.620	0.660	252,000	163,180	0.6475	0.585	0.567	0.593	0.549	0.585	284,517	0.5735	0.00%
2022-03-21	0.660	0.640	0.670	0.630	0.670	534,000	346,700	0.6493	0.585	0.567	0.593	0.558	0.593	602,905	0.5750	-2.94%
2022-03-18	0.680	0.630	0.680	0.670	0.680	340,000	229,600	0.6753	0.602	0.558	0.602	0.593	0.602	383,872	0.5981	0.00%
2022-03-17	0.680	0.630	0.680	0.640	0.680	450,000	294,700	0.6549	0.602	0.558	0.602	0.567	0.602	508,066	0.5800	6.25%
2022-03-16	0.640	0.630	0.650	0.640	0.650	214,000	137,260	0.6414	0.567	0.558	0.576	0.567	0.576	241,613	0.5681	-4.48%
2022-03-15	0.670	0.630	0.670	0.640	0.670	482,000	317,240	0.6582	0.593	0.558	0.593	0.567	0.593	544,195	0.5830	3.08%
2022-03-14	0.650	0.650	0.660	0.650	0.670	486,000	319,520	0.6574	0.576	0.576	0.585	0.576	0.593	548,711	0.5823	-5.80%
2022-03-11	0.690	0.670	0.700	0.680	0.690	390,000	268,020	0.6872	0.611	0.593	0.620	0.602	0.611	440,324	0.6087	0.00%
2022-03-10	0.690	0.680	0.700	0.690	0.700	306,000	211,160	0.6901	0.611	0.602	0.620	0.611	0.620	345,485	0.6112	0.00%
2022-03-09	0.690	0.680	0.690	0.690	0.710	452,000	314,880	0.6966	0.611	0.602	0.611	0.611	0.629	510,324	0.6170	-2.82%
2022-03-08	0.710	0.690	0.710	0.700	0.710	304,000	212,900	0.7003	0.629	0.611	0.629	0.620	0.629	343,227	0.6203	1.43%
2022-03-07	0.700	0.690	0.700	0.700	0.760	352,000	251,880	0.7156	0.620	0.611	0.620	0.620	0.673	397,420	0.6338	-4.11%
2022-03-04	0.730	0.690	0.730	0.700	0.730	638,000	451,120	0.7071	0.647	0.611	0.647	0.620	0.647	720,324	0.6263	0.00%
2022-03-03	0.730	0.700	0.730	0.700	0.730	314,000	224,300	0.7143	0.647	0.620	0.647	0.620	0.647	354,517	0.6327	1.39%
2022-03-02	0.720	0.710	0.730	0.720	0.740	466,000	342,040	0.7340	0.638	0.629	0.647	0.638	0.655	526,130	0.6501	-4.00%
2022-03-01	0.750	0.740	0.750	0.750	0.760	336,000	253,700	0.7551	0.664	0.655	0.664	0.664	0.673	379,356	0.6688	-2.60%
2022-02-28	0.770	0.750	0.770	0.760	0.770	220,000	168,400	0.7655	0.682	0.664	0.682	0.673	0.682	248,388	0.6780	-1.28%
2022-02-25	0.780	0.760	0.780	0.770	0.780	240,000	186,000	0.7750	0.691	0.673	0.691	0.682	0.691	270,968	0.6864	-1.27%
2022-02-24	0.790	0.760	0.790	0.760	0.790	236,000	186,380	0.7897	0.700	0.673	0.700	0.673	0.700	266,452	0.6995	2.60%
2022-02-23	0.770	0.760	0.780	0.770	0.770	264,000	203,280	0.7700	0.682	0.673	0.691	0.682	0.682	298,065	0.6820	-1.28%
2022-02-22	0.780	0.760	0.790	0.770	0.790	230,000	178,420	0.7757	0.691	0.673	0.700	0.682	0.700	259,678	0.6871	1.30%
2022-02-21	0.770	0.760	0.780	0.770	0.790	258,000	198,900	0.7709	0.682	0.673	0.691	0.682	0.700	291,291	0.6828	-1.28%
2022-02-18	0.780	0.770	0.790	0.780	0.800	264,000	207,920	0.7876	0.691	0.682	0.700	0.691	0.709	298,065	0.6976	-1.27%
2022-02-17	0.790	0.780	0.800	0.790	0.790	240,000	189,600	0.7900	0.700	0.691	0.709	0.700	0.700	270,968	0.6997	-1.25%
2022-02-16	0.800	0.790	0.810	0.800	0.820	334,000	269,200	0.8060	0.709	0.700	0.717	0.709	0.726	377,098	0.7139	-1.23%
2022-02-15	0.810	0.790	0.820	0.770	0.810	468,000	375,380	0.8021	0.717	0.700	0.726	0.682	0.717	528,388	0.7104	1.25%
2022-02-14	0.800	0.790	0.810	0.790	0.810	256,000	205,700	0.8035	0.709	0.700	0.717	0.700	0.717	289,033	0.7117	0.00%
2022-02-11	0.800	0.790	0.820	0.790	0.820	510,000	407,960	0.7999	0.709	0.700	0.726	0.700	0.726	575,808	0.7085	-1.23%
2022-02-10	0.810	0.790	0.810	0.810	0.830	232,000	190,160	0.8197	0.717	0.700	0.717	0.717	0.735	261,936	0.7260	2.53%
2022-02-09	0.790	0.780	0.790	0.790	0.830	1,010,000	810,900	0.8029	0.700	0.691	0.700	0.700	0.735	1,140,325	0.7111	-8.14%
2022-02-08	0.860	0.840	0.860	0.870	0.920	196,000	175,520	0.8955	0.762	0.744	0.762	0.771	0.815	221,291	0.7932	-2.27%
2022-02-07	0.880	0.860	0.880	0.860	0.930	218,000	191,880	0.8802	0.779	0.762	0.779	0.762	0.824	246,130	0.7796	-5.38%
2022-02-04	0.930	0.900	0.930	0.880	0.950	148,000	132,100	0.8926	0.824	0.797	0.824	0.779	0.841	167,097	0.7906	3.33%
2022-01-31	0.900	0.860	0.940	0.830	0.900	142,000	121,100	0.8528	0.797	0.762	0.833	0.735	0.797	160,323	0.7554	7.14%
2022-01-28	0.840	0.830	0.840	0.840	0.860	872,000	732,580	0.8401	0.744	0.735	0.744	0.744	0.762	984,518	0.7441	-3.45%
2022-01-27	0.870	0.840	0.870	0.820	0.870	128,000	107,280	0.8381	0.771	0.744	0.771	0.726	0.771	144,516	0.7423	3.57%
2022-01-26	0.840	0.830	0.840	0.810	0.840	880,000	714,420	0.8118	0.744	0.735	0.744	0.717	0.744	993,551	0.7191	1.20%
2022-01-25	0.830	0.820	0.830	0.830	0.830	50,000	41,500	0.8300	0.735	0.726	0.735	0.735	0.735	56,452	0.7351	0.00%
2022-01-24	0.830	0.820	0.830	0.830	0.830	196,000	162,680	0.8300	0.735	0.726	0.735	0.735	0.735	221,291	0.7351	0.00%
2022-01-21	0.830	0.820	0.840	0.830	0.830	196,000	162,680	0.8300	0.735	0.726	0.744	0.735	0.735	221,291	0.7351	0.00%
2022-01-20	0.830	0.830	0.840	0.830	0.840	196,000	163,660	0.8350	0.735	0.735	0.744	0.735	0.744	221,291	0.7396	0.00%
2022-01-19	0.830	0.820	0.840	0.830	0.830	152,000	126,160	0.8300	0.735	0.726	0.744	0.735	0.735	171,613	0.7351	-1.19%
2022-01-18	0.840	0.840	0.850	0.840	0.840	226,000	189,840	0.8400	0.744	0.744	0.753	0.744	0.744	255,162	0.7440	0.00%
2022-01-17	0.840	0.840	0.850	0.830	0.870	114,000	98,780	0.8665	0.744	0.744	0.753	0.735	0.771	128,710	0.7675	-3.45%
2022-01-14	0.870	0.840	0.890	0.860	0.870	1,154,000	1,002,520	0.8687	0.771	0.744	0.788	0.762	0.771	1,302,906	0.7694	1.16%
2022-01-13	0.860	0.830	0.860	0.860	0.870	246,000	212,000	0.8618	0.762	0.735	0.762	0.762	0.771	277,743	0.7633	0.00%
2022-01-12	0.860	0.830	0.860	0.850	0.860	194,000	166,680	0.8592	0.762	0.735	0.762	0.753	0.762	219,033	0.7610	-1.15%
2022-01-11	0.870	0.820	0.870	0.860	0.870	178,000	153,100	0.8601	0.771	0.726	0.771	0.762	0.771	200,968	0.7618	0.00%
2022-01-10	0.870	0.820	0.880	0.820	0.890	1,264,000	1,061,680	0.8399	0.771	0.726	0.779	0.726	0.788	1,427,100	0.7439	4.82%
2022-01-07	0.830	0.810	0.840	0.830	0.830	18,000	14,940	0.8300	0.735	0.717	0.744	0.735	0.735	20,323	0.7351	0.00%
2022-01-06	0.830	0.810	0.830	0.800	0.850	372,000	311,500	0.8374	0.735	0.717	0.735	0.709	0.753	420,001	0.7417	0.00%
2022-01-05	0.830	0.820	0.830	0.830	0.870	176,000	149,480	0.8493	0.735	0.726	0.735	0.735	0.771	198,710	0.7523	-2.35%
2022-01-04	0.850	0.830	0.850	0.830	0.850	182,000	153,700	0.8445	0.753	0.735	0.753	0.735	0.753	205,484	0.7480	0.00%
2022-01-03	0.850	0.820	0.850	0.840	0.870	160,000	135,740	0.8484	0.753	0.726	0.753	0.744	0.771	180,646	0.7514	2.41%
2021-12-31	0.830	0.820	0.830	0.830	0.850	1,738,000	1,449,740	0.8341	0.735	0.726	0.735	0.735	0.753	1,962,263	0.7388	-1.19%
2021-12-30	0.840	0.830	0.840	0.850	0.850	4,000	3,400	0.8500	0.744	0.735	0.744	0.753	0.753	4,516	0.7529	-1.18%
2021-12-29	0.850	0.840	0.850	0.850	0.850	238,000	202,300	0.8500	0.753	0.744	0.753	0.753	0.753	268,710	0.7529	-1.16%
2021-12-28	0.860	0.830	0.860	0.840	0.860	278,000	236,180	0.8496	0.762	0.735	0.762	0.744	0.762	313,872	0.7525	0.00%
2021-12-24	0.860	0.840	0.860	0.850	0.860	236,000	202,040	0.8561	0.762	0.744	0.762	0.753	0.762	266,452	0.7583	0.00%
2021-12-23	0.860	0.830	0.860	0.820	0.860	314,000	265,900	0.8468	0.762	0.735	0.762	0.726	0.762	354,517	0.7500	0.00%
2021-12-22	0.860	0.840	0.860	0.850	0.860	246,000	209,120	0.8501	0.762	0.744	0.762	0.753	0.762	277,743	0.7529	0.00%
2021-12-21	0.860	0.840	0.860	0.850	0.860	242,000	207,700	0.8583	0.762	0.744	0.762	0.753	0.762	273,226	0.7602	0.00%
2021-12-20	0.860	0.840	0.860	0.850	0.870	252,000	217,860	0.8645	0.762	0.744	0.762	0.753	0.771	284,517	0.7657	0.00%
2021-12-17	0.860	0.850	0.870	0.850	0.870	228,000	198,260	0.8696	0.762	0.753	0.771	0.753	0.771	257,420	0.7702	0.00%
2021-12-16	0.860	0.850	0.860	0.850	0.870	234,000	202,920	0.8672	0.762	0.753	0.762	0.753	0.771	264,194	0.7681	-1.15%
2021-12-15	0.870	0.850	0.870	0.860	0.870	244,000	211,860	0.8683	0.771	0.753	0.771	0.762	0.771	275,484	0.7690	0.00%
2021-12-14	0.870	0.860	0.870	0.870	0.870	250,000	217,500	0.8700	0.771	0.762	0.771	0.771	0.771	282,259	0.7706	0.00%
2021-12-13	0.870	0.850	0.860	0.850	0.870	266,000	230,240	0.8656	0.771	0.753	0.762	0.753	0.771	300,323	0.7666	0.00%
2021-12-10	0.870	0.850	0.870	0.850	0.880	494,000	428,220	0.8668	0.771	0.753	0.771	0.753	0.779	557,743	0.7678	-1.14%
2021-12-09	0.880	0.860	0.880	0.860	0.880	470,000	409,140	0.8705	0.779	0.762	0.779	0.762	0.779	530,646	0.7710	0.00%
2021-12-08	0.880	0.860	0.880	0.860	0.880	300,000	262,180	0.8739	0.779	0.762	0.779	0.762	0.779	338,710	0.7741	0.00%
2021-12-07	0.880	0.860	0.880	0.860	0.880	370,000	321,880	0.8699	0.779	0.762	0.779	0.762	0.779	417,743	0.7705	0.00%
2021-12-06	0.880	0.860	0.870	0.860	0.880	232,000	201,860	0.8701	0.779	0.762	0.771	0.762	0.779	261,936	0.7706	0.00%
2021-12-03	0.880	0.860	0.880	0.870	0.880	278,000	241,880	0.8701	0.779	0.762	0.779	0.771	0.779	313,872	0.7706	0.00%
2021-12-02	0.880	0.860	0.880	0.870	0.880	212,000	184,480	0.8702	0.779	0.762	0.779	0.771	0.779	239,355	0.7707	0.00%
2021-12-01	0.880	0.860	0.880	0.860	0.880	212,000	184,420	0.8699	0.779	0.762	0.779	0.762	0.779	239,355	0.7705	0.00%
2021-11-30	0.880	0.860	0.880	0.870	0.880	252,000	219,260	0.8701	0.779	0.762	0.779	0.771	0.779	284,517	0.7706	0.00%
2021-11-29	0.880	0.860	0.880	0.860	0.880	270,000	234,640	0.8690	0.779	0.762	0.779	0.762	0.779	304,839	0.7697	0.00%
2021-11-26	0.880	0.860	0.880	0.860	0.880	326,000	284,480	0.8726	0.779	0.762	0.779	0.762	0.779	368,065	0.7729	0.00%
2021-11-25	0.880	0.860	0.880	0.870	0.880	302,000	264,200	0.8748	0.779	0.762	0.779	0.771	0.779	340,969	0.7749	0.00%
2021-11-24	0.880	0.860	0.880	0.860	0.880	248,000	216,720	0.8739	0.779	0.762	0.779	0.762	0.779	280,001	0.7740	0.00%
2021-11-23	0.880	0.850	0.880	0.860	0.880	256,000	224,500	0.8770	0.779	0.753	0.779	0.762	0.779	289,033	0.7767	-1.12%
2021-11-22	0.890	0.870	0.890	0.850	0.890	404,000	352,560	0.8727	0.788	0.771	0.788	0.753	0.788	456,130	0.7729	0.00%
2021-11-19	0.890	0.870	0.890	0.860	0.890	474,000	414,860	0.8752	0.788	0.771	0.788	0.762	0.788	535,163	0.7752	0.00%
2021-11-18	0.890	0.870	0.890	0.870	0.920	300,000	263,360	0.8779	0.788	0.771	0.788	0.771	0.815	338,710	0.7775	1.14%
2021-11-17	0.880	0.860	0.880	0.870	0.880	232,000	203,360	0.8766	0.779	0.762	0.779	0.771	0.779	261,936	0.7764	0.00%
2021-11-16	0.880	0.860	0.880	0.870	0.880	282,000	245,640	0.8711	0.779	0.762	0.779	0.771	0.779	318,388	0.7715	0.00%
2021-11-15	0.880	0.860	0.880	0.860	0.880	250,000	218,520	0.8741	0.779	0.762	0.779	0.762	0.779	282,259	0.7742	0.00%
2021-11-12	0.880	0.870	0.880	0.850	0.880	286,000	250,260	0.8750	0.779	0.771	0.779	0.753	0.779	322,904	0.7750	0.00%
2021-11-11	0.880	0.860	0.880	0.880	0.880	254,000	223,520	0.8800	0.779	0.762	0.779	0.779	0.779	286,775	0.7794	0.00%
2021-11-10	0.880	0.850	0.880	0.860	0.880	310,000	268,700	0.8668	0.779	0.753	0.779	0.762	0.779	350,001	0.7677	1.15%
2021-11-09	0.870	0.860	0.870	0.870	0.890	210,000	184,800	0.8800	0.771	0.762	0.771	0.771	0.788	237,097	0.7794	-2.25%
2021-11-08	0.890	0.860	0.890	0.860	0.890	260,000	229,560	0.8829	0.788	0.762	0.788	0.762	0.788	293,549	0.7820	0.00%
2021-11-05	0.890	0.870	0.890	0.860	0.890	340,000	298,000	0.8765	0.788	0.771	0.788	0.762	0.788	383,872	0.7763	-1.11%
2021-11-04	0.900	0.890	0.900	0.880	0.900	226,000	200,520	0.8873	0.797	0.788	0.797	0.779	0.797	255,162	0.7859	1.12%
2021-11-03	0.890	0.860	0.890	0.880	0.890	242,000	213,260	0.8812	0.788	0.762	0.788	0.779	0.788	273,226	0.7805	-1.11%
2021-11-02	0.900	0.870	0.900	0.870	0.900	260,000	227,140	0.8736	0.797	0.771	0.797	0.771	0.797	293,549	0.7738	2.27%
2021-11-01	0.880	0.860	0.880	0.860	0.880	390,000	338,560	0.8681	0.779	0.762	0.779	0.762	0.779	440,324	0.7689	1.15%
2021-10-29	0.870	0.850	0.870	0.850	0.870	296,000	257,120	0.8686	0.771	0.753	0.771	0.753	0.771	334,194	0.7694	0.00%
2021-10-28	0.870	0.850	0.870	0.850	0.880	290,000	251,800	0.8683	0.771	0.753	0.771	0.753	0.779	327,420	0.7690	-1.14%
2021-10-27	0.880	0.850	0.880	0.870	0.880	250,000	217,600	0.8704	0.779	0.753	0.779	0.771	0.779	282,259	0.7709	0.00%
2021-10-26	0.880	0.860	0.880	0.860	0.880	402,000	352,160	0.8760	0.779	0.762	0.779	0.762	0.779	453,872	0.7759	-1.12%
2021-10-25	0.890	0.870	0.890	0.880	0.890	290,000	257,320	0.8873	0.788	0.771	0.788	0.779	0.788	327,420	0.7859	0.00%
2021-10-22	0.890	0.880	0.890	0.880	0.890	336,000	297,260	0.8847	0.788	0.779	0.788	0.779	0.788	379,356	0.7836	1.14%
2021-10-21	0.880	0.870	0.880	0.880	0.890	274,000	241,920	0.8829	0.779	0.771	0.779	0.779	0.788	309,356	0.7820	-1.12%
2021-10-20	0.890	0.870	0.890	0.880	0.890	286,000	251,980	0.8810	0.788	0.771	0.788	0.779	0.788	322,904	0.7804	0.00%
2021-10-19	0.890	0.870	0.890	0.850	0.890	324,000	277,980	0.8580	0.788	0.771	0.788	0.753	0.788	365,807	0.7599	1.14%
2021-10-18	0.880	0.860	0.880	0.870	0.890	314,000	276,960	0.8820	0.779	0.762	0.779	0.771	0.788	354,517	0.7812	-1.12%
2021-10-15	0.890	0.880	0.890	0.860	0.930	1,460,000	1,275,280	0.8735	0.788	0.779	0.788	0.762	0.824	1,648,391	0.7737	3.49%
2021-10-12	0.860	0.840	0.860	0.800	0.880	2,902,000	2,423,700	0.8352	0.762	0.744	0.762	0.709	0.779	3,276,459	0.7397	6.17%
2021-10-11	0.810	0.800	0.810	0.770	0.810	898,000	708,920	0.7894	0.717	0.709	0.717	0.682	0.717	1,013,873	0.6992	2.53%
2021-10-08	0.790	0.780	0.790	0.780	0.790	282,000	219,980	0.7801	0.700	0.691	0.700	0.691	0.700	318,388	0.6909	1.28%
2021-10-07	0.780	0.770	0.790	0.780	0.780	260,000	202,800	0.7800	0.691	0.682	0.700	0.691	0.691	293,549	0.6909	1.30%
2021-10-06	0.770	0.770	0.790	0.770	0.800	490,000	382,600	0.7808	0.682	0.682	0.700	0.682	0.709	553,227	0.6916	-3.75%
2021-10-05	0.800	0.780	0.800	0.790	0.810	258,000	206,820	0.8016	0.709	0.691	0.709	0.700	0.717	291,291	0.7100	1.27%
2021-10-04	0.790	0.780	0.790	0.790	0.800	262,000	207,140	0.7906	0.700	0.691	0.700	0.700	0.709	295,807	0.7003	-1.25%
2021-09-30	0.800	0.790	0.800	0.790	0.800	578,000	458,840	0.7938	0.709	0.700	0.709	0.700	0.709	652,582	0.7031	0.00%
2021-09-29	0.800	0.780	0.800	0.790	0.800	396,000	314,500	0.7942	0.709	0.691	0.709	0.700	0.709	447,098	0.7034	2.56%
2021-09-28	0.780	0.780	0.800	0.780	0.790	426,000	336,520	0.7900	0.691	0.691	0.709	0.691	0.700	480,969	0.6997	-1.27%
2021-09-27	0.790	0.780	0.800	0.790	0.800	384,000	303,600	0.7906	0.700	0.691	0.709	0.700	0.709	433,549	0.7003	-1.25%
2021-09-24	0.800	0.780	0.800	0.780	0.800	500,000	391,980	0.7840	0.709	0.691	0.709	0.691	0.709	564,517	0.6944	2.56%
2021-09-23	0.780	0.780	0.790	0.770	0.780	406,000	315,560	0.7772	0.691	0.691	0.700	0.682	0.691	458,388	0.6884	0.00%
2021-09-21	0.780	0.770	0.790	0.760	0.780	568,000	439,620	0.7740	0.691	0.682	0.700	0.673	0.691	641,292	0.6855	1.30%
2021-09-20	0.770	0.760	0.780	0.750	0.830	744,000	588,100	0.7905	0.682	0.673	0.691	0.664	0.735	840,002	0.7001	-2.53%
2021-09-17	0.790	0.780	0.800	0.780	0.800	410,000	325,900	0.7949	0.700	0.691	0.709	0.691	0.709	462,904	0.7040	0.00%
2021-09-16	0.790	0.780	0.790	0.790	0.800	336,000	265,460	0.7901	0.700	0.691	0.700	0.700	0.709	379,356	0.6998	0.00%
2021-09-15	0.790	0.780	0.800	0.790	0.790	330,000	260,680	0.7899	0.700	0.691	0.709	0.700	0.700	372,581	0.6997	0.00%
2021-09-14	0.790	0.770	0.790	0.780	0.800	568,000	445,500	0.7843	0.700	0.682	0.700	0.691	0.709	641,292	0.6947	-1.25%
2021-09-13	0.800	0.790	0.810	0.800	0.820	396,000	318,720	0.8048	0.709	0.700	0.717	0.709	0.726	447,098	0.7129	-1.23%
2021-09-10	0.810	0.800	0.820	0.810	0.820	326,000	265,080	0.8131	0.717	0.709	0.726	0.717	0.726	368,065	0.7202	0.00%
2021-09-09	0.810	0.800	0.820	0.810	0.810	334,000	270,540	0.8100	0.717	0.709	0.726	0.717	0.717	377,098	0.7174	0.00%
2021-09-08	0.810	0.800	0.820	0.810	0.820	566,000	460,460	0.8135	0.717	0.709	0.726	0.717	0.726	639,034	0.7206	0.00%
2021-09-07	0.810	0.800	0.810	0.810	0.850	442,000	364,880	0.8255	0.717	0.709	0.717	0.717	0.753	499,033	0.7312	1.25%
2021-09-06	0.800	0.790	0.810	0.800	0.800	542,000	433,600	0.8000	0.709	0.700	0.717	0.709	0.709	611,937	0.7086	-1.23%
2021-09-03	0.810	0.790	0.810	0.800	0.810	564,000	451,220	0.8000	0.717	0.700	0.717	0.709	0.717	636,776	0.7086	1.25%
2021-09-02	0.800	0.790	0.810	0.800	0.800	550,000	440,000	0.8000	0.709	0.700	0.717	0.709	0.709	620,969	0.7086	0.00%
2021-09-01	0.800	0.790	0.800	0.790	0.810	520,000	415,440	0.7989	0.709	0.700	0.709	0.700	0.717	587,098	0.7076	0.00%
2021-08-31	0.800	0.790	0.800	0.800	0.810	540,000	432,020	0.8000	0.709	0.700	0.709	0.709	0.717	609,679	0.7086	0.00%
2021-08-30	0.800	0.790	0.810	0.800	0.800	574,000	459,200	0.8000	0.709	0.700	0.717	0.709	0.709	648,066	0.7086	0.00%
2021-08-27	0.800	0.780	0.800	0.800	0.810	502,000	401,620	0.8000	0.709	0.691	0.709	0.709	0.717	566,775	0.7086	-1.23%
2021-08-26	0.810	0.790	0.810	0.800	0.810	522,000	417,640	0.8001	0.717	0.700	0.717	0.709	0.717	589,356	0.7086	0.00%
2021-08-25	0.810	0.800	0.810	0.790	0.810	374,000	299,100	0.7997	0.717	0.709	0.717	0.700	0.717	422,259	0.7083	0.00%
2021-08-24	0.810	0.800	0.820	0.800	0.810	2,994,000	2,396,620	0.8005	0.717	0.709	0.726	0.709	0.717	3,380,330	0.7090	3.18%
2021-08-23	0.810	0.800	0.830	0.810	0.820	662,000	537,980	0.8127	0.695	0.687	0.712	0.695	0.704	771,224	0.6976	-1.22%
2021-08-20	0.820	0.800	0.820	0.810	0.820	512,000	415,520	0.8116	0.704	0.687	0.704	0.695	0.704	596,476	0.6966	1.23%
2021-08-19	0.810	0.800	0.810	0.800	0.810	504,000	406,980	0.8075	0.695	0.687	0.695	0.687	0.695	587,156	0.6931	1.25%
2021-08-18	0.800	0.800	0.820	0.800	0.820	630,000	511,960	0.8126	0.687	0.687	0.704	0.687	0.704	733,945	0.6975	-3.61%
2021-08-17	0.830	0.810	0.830	0.780	0.830	634,000	506,840	0.7994	0.712	0.695	0.712	0.670	0.712	738,605	0.6862	3.75%
2021-08-16	0.800	0.780	0.800	0.790	0.800	596,000	473,900	0.7951	0.687	0.670	0.687	0.678	0.687	694,335	0.6825	0.00%
2021-08-13	0.800	0.790	0.800	0.790	0.800	486,000	384,740	0.7916	0.687	0.678	0.687	0.678	0.687	566,186	0.6795	1.27%
2021-08-12	0.790	0.780	0.790	0.790	0.800	476,000	378,400	0.7950	0.678	0.670	0.678	0.678	0.687	554,536	0.6824	-1.25%
2021-08-11	0.800	0.790	0.800	0.780	0.800	488,000	386,580	0.7922	0.687	0.678	0.687	0.670	0.687	568,516	0.6800	1.27%
2021-08-10	0.790	0.780	0.800	0.790	0.800	426,000	338,520	0.7946	0.678	0.670	0.687	0.678	0.687	496,286	0.6821	0.00%
2021-08-09	0.790	0.790	0.800	0.780	0.790	384,000	303,340	0.7899	0.678	0.678	0.687	0.670	0.678	447,357	0.6781	0.00%
2021-08-06	0.790	0.790	0.800	0.790	0.790	384,000	303,360	0.7900	0.678	0.678	0.687	0.678	0.678	447,357	0.6781	0.00%
2021-08-05	0.790	0.780	0.800	0.790	0.800	400,000	317,480	0.7937	0.678	0.670	0.687	0.678	0.687	465,997	0.6813	0.00%
2021-08-04	0.790	0.780	0.800	0.770	0.800	498,000	394,100	0.7914	0.678	0.670	0.687	0.661	0.687	580,166	0.6793	0.00%
2021-08-03	0.790	0.780	0.790	0.790	0.810	432,000	343,880	0.7960	0.678	0.670	0.678	0.678	0.695	503,276	0.6833	-2.47%
2021-08-02	0.810	0.790	0.810	0.790	0.830	402,000	319,720	0.7953	0.695	0.678	0.695	0.678	0.712	468,327	0.6827	2.53%
2021-07-30	0.790	0.780	0.800	0.790	0.790	250,000	197,500	0.7900	0.678	0.670	0.687	0.678	0.678	291,248	0.6781	-1.25%
2021-07-29	0.800	0.780	0.800	0.790	0.800	292,000	230,700	0.7901	0.687	0.670	0.687	0.678	0.687	340,177	0.6782	1.27%
2021-07-28	0.790	0.780	0.790	0.790	0.790	244,000	192,760	0.7900	0.678	0.670	0.678	0.678	0.678	284,258	0.6781	0.00%
2021-07-27	0.790	0.780	0.800	0.790	0.800	306,000	244,760	0.7999	0.678	0.670	0.687	0.678	0.687	356,487	0.6866	-1.25%
2021-07-26	0.800	0.790	0.800	0.800	0.810	280,000	224,980	0.8035	0.687	0.678	0.687	0.687	0.695	326,198	0.6897	0.00%
2021-07-23	0.800	0.800	0.810	0.800	0.810	250,000	201,500	0.8060	0.687	0.687	0.695	0.687	0.695	291,248	0.6919	0.00%
2021-07-22	0.800	0.800	0.810	0.800	0.800	300,000	240,000	0.8000	0.687	0.687	0.695	0.687	0.687	349,497	0.6867	0.00%
2021-07-21	0.800	0.790	0.810	0.800	0.800	252,000	201,600	0.8000	0.687	0.678	0.695	0.687	0.687	293,578	0.6867	0.00%
2021-07-20	0.800	0.790	0.810	0.800	0.810	260,000	210,000	0.8077	0.687	0.678	0.695	0.687	0.695	302,898	0.6933	-1.23%
2021-07-19	0.810	0.790	0.810	0.800	0.810	248,000	198,420	0.8001	0.695	0.678	0.695	0.687	0.695	288,918	0.6868	0.00%
2021-07-16	0.810	0.800	0.810	0.790	0.810	382,000	305,640	0.8001	0.695	0.687	0.695	0.678	0.695	445,027	0.6868	1.25%
2021-07-15	0.800	0.790	0.810	0.800	0.800	280,000	224,000	0.8000	0.687	0.678	0.695	0.687	0.687	326,198	0.6867	0.00%
2021-07-14	0.800	0.800	0.810	0.800	0.810	296,000	238,360	0.8053	0.687	0.687	0.695	0.687	0.695	344,837	0.6912	0.00%
2021-07-13	0.800	0.790	0.810	0.800	0.810	306,000	244,820	0.8001	0.687	0.678	0.695	0.687	0.695	356,487	0.6868	-1.23%
2021-07-12	0.810	0.790	0.810	0.800	0.810	258,000	206,420	0.8001	0.695	0.678	0.695	0.687	0.695	300,568	0.6868	1.25%
2021-07-09	0.800	0.790	0.800	0.800	0.800	320,000	256,000	0.8000	0.687	0.678	0.687	0.687	0.687	372,797	0.6867	-1.23%
2021-07-08	0.810	0.800	0.810	0.800	0.810	262,000	212,180	0.8098	0.695	0.687	0.695	0.687	0.695	305,228	0.6952	0.00%
2021-07-07	0.810	0.810	0.820	0.810	0.820	3,404,000	2,757,260	0.8100	0.695	0.695	0.704	0.695	0.704	3,965,631	0.6953	-1.22%
2021-07-06	0.820	0.810	0.820	0.810	0.820	240,000	195,600	0.8150	0.704	0.695	0.704	0.695	0.704	279,598	0.6996	1.23%
2021-07-05	0.810	0.800	0.810	0.810	0.810	322,000	260,840	0.8101	0.695	0.687	0.695	0.695	0.695	375,127	0.6953	-1.22%
2021-07-02	0.820	0.800	0.820	0.810	0.820	404,000	327,260	0.8100	0.704	0.687	0.704	0.695	0.704	470,657	0.6953	0.00%
2021-06-30	0.820	0.800	0.820	0.810	0.820	412,000	333,740	0.8100	0.704	0.687	0.704	0.695	0.704	479,976	0.6953	0.00%
2021-06-29	0.820	0.800	0.820	0.800	0.820	706,000	572,880	0.8114	0.704	0.687	0.704	0.687	0.704	822,484	0.6965	-1.20%
2021-06-28	0.830	0.810	0.830	0.830	0.830	144,000	119,520	0.8300	0.712	0.695	0.712	0.712	0.712	167,759	0.7125	1.22%
2021-06-25	0.820	0.810	0.820	0.810	0.820	204,000	165,680	0.8122	0.704	0.695	0.704	0.695	0.704	237,658	0.6971	1.23%
2021-06-24	0.810	0.800	0.820	0.800	0.830	514,000	416,740	0.8108	0.695	0.687	0.704	0.687	0.712	598,806	0.6960	-2.41%
2021-06-23	0.830	0.810	0.830	0.800	0.830	432,000	351,600	0.8139	0.712	0.695	0.712	0.687	0.712	503,276	0.6986	-1.19%
2021-06-22	0.840	0.810	0.840	0.810	0.850	2,166,000	1,781,140	0.8223	0.721	0.695	0.721	0.695	0.730	2,523,371	0.7059	1.20%
2021-06-21	0.830	0.820	0.830	0.820	0.840	452,000	370,780	0.8203	0.712	0.704	0.712	0.704	0.721	526,576	0.7041	0.00%
2021-06-18	0.830	0.820	0.830	0.810	0.830	374,000	309,860	0.8285	0.712	0.704	0.712	0.695	0.712	435,707	0.7112	-1.19%
2021-06-17	0.840	0.810	0.850	0.810	0.850	478,000	397,020	0.8306	0.721	0.695	0.730	0.695	0.730	556,866	0.7130	0.00%
2021-06-16	0.840	0.810	0.840	0.820	0.840	270,000	223,420	0.8275	0.721	0.695	0.721	0.704	0.721	314,548	0.7103	0.00%
2021-06-15	0.840	0.810	0.840	0.800	0.850	348,000	290,140	0.8337	0.721	0.695	0.721	0.687	0.730	405,417	0.7157	5.00%
2021-06-11	0.800	0.790	0.800	0.800	0.820	522,000	420,060	0.8047	0.687	0.678	0.687	0.687	0.704	608,125	0.6907	0.00%
2021-06-10	0.800	0.790	0.800	0.800	0.800	404,000	323,200	0.8000	0.687	0.678	0.687	0.687	0.687	470,657	0.6867	-1.23%
2021-06-09	0.810	0.790	0.810	0.800	0.820	482,000	390,020	0.8092	0.695	0.678	0.695	0.687	0.704	561,526	0.6946	1.25%
2021-06-08	0.800	0.790	0.800	0.800	0.810	528,000	423,580	0.8022	0.687	0.678	0.687	0.687	0.695	615,115	0.6886	1.27%
2021-06-07	0.790	0.780	0.800	0.790	0.790	384,000	303,360	0.7900	0.678	0.670	0.687	0.678	0.678	447,357	0.6781	-1.25%
2021-06-04	0.800	0.790	0.800	0.790	0.820	450,000	360,740	0.8016	0.687	0.678	0.687	0.678	0.704	524,246	0.6881	-1.23%
2021-06-03	0.810	0.800	0.810	0.800	0.820	774,000	623,240	0.8052	0.695	0.687	0.695	0.687	0.704	901,703	0.6912	-2.41%
2021-06-02	0.830	0.810	0.830	0.820	0.830	400,000	329,900	0.8248	0.712	0.695	0.712	0.704	0.712	465,997	0.7079	0.00%
2021-06-01	0.830	0.820	0.830	0.830	0.830	390,000	323,700	0.8300	0.712	0.704	0.712	0.712	0.712	454,347	0.7125	0.00%
2021-05-31	0.830	0.820	0.830	0.820	0.830	328,000	272,200	0.8299	0.712	0.704	0.712	0.704	0.712	382,117	0.7123	-1.19%
2021-05-28	0.840	0.830	0.840	0.820	0.840	448,000	370,980	0.8281	0.721	0.712	0.721	0.704	0.721	521,916	0.7108	1.20%
2021-05-27	0.830	0.820	0.850	0.820	0.840	370,000	308,160	0.8329	0.712	0.704	0.730	0.704	0.721	431,047	0.7149	-1.19%
2021-05-26	0.840	0.830	0.840	0.820	0.840	670,000	554,260	0.8273	0.721	0.712	0.721	0.704	0.721	780,544	0.7101	-1.18%
2021-05-25	0.850	0.840	0.850	0.820	0.860	616,000	510,500	0.8287	0.730	0.721	0.730	0.704	0.738	717,635	0.7114	2.41%
2021-05-24	0.830	0.810	0.830	0.820	0.830	538,000	441,540	0.8207	0.712	0.695	0.712	0.704	0.712	626,765	0.7045	1.22%
2021-05-21	0.820	0.820	0.830	0.810	0.820	644,000	526,780	0.8180	0.704	0.704	0.712	0.695	0.704	750,254	0.7021	-1.20%
2021-05-20	0.830	0.800	0.830	0.810	0.830	678,000	555,180	0.8188	0.712	0.687	0.712	0.695	0.712	789,864	0.7029	3.75%
2021-05-18	0.800	0.800	0.840	0.800	0.830	728,000	597,000	0.8201	0.687	0.687	0.721	0.687	0.712	848,114	0.7039	-5.88%
2021-05-17	0.850	0.830	0.850	0.810	0.860	784,000	641,580	0.8183	0.730	0.712	0.730	0.695	0.738	913,353	0.7024	3.66%
2021-05-14	0.820	0.800	0.830	0.800	0.830	638,000	522,260	0.8186	0.704	0.687	0.712	0.687	0.712	743,264	0.7027	-1.20%
2021-05-13	0.830	0.810	0.830	0.820	0.830	648,000	533,580	0.8234	0.712	0.695	0.712	0.704	0.712	754,914	0.7068	0.00%
2021-05-12	0.830	0.820	0.830	0.790	0.840	898,000	731,120	0.8142	0.712	0.704	0.712	0.678	0.721	1,046,162	0.6989	2.47%
2021-05-11	0.810	0.790	0.810	0.800	0.810	544,000	437,020	0.8033	0.695	0.678	0.695	0.687	0.695	633,755	0.6896	-1.22%
2021-05-10	0.820	0.800	0.840	0.780	0.850	686,000	553,640	0.8071	0.704	0.687	0.721	0.670	0.730	799,184	0.6928	5.13%
2021-05-07	0.780	0.770	0.780	0.730	0.780	522,000	386,880	0.7411	0.670	0.661	0.670	0.627	0.670	608,125	0.6362	4.00%
2021-05-06	0.750	0.730	0.760	0.730	0.780	424,000	316,380	0.7462	0.644	0.627	0.652	0.627	0.670	493,956	0.6405	-1.32%
2021-05-05	0.760	0.720	0.760	0.740	0.790	404,000	300,560	0.7440	0.652	0.618	0.652	0.635	0.678	470,657	0.6386	-3.80%
2021-05-04	0.790	0.780	0.790	0.770	0.790	604,000	469,340	0.7771	0.678	0.670	0.678	0.661	0.678	703,655	0.6670	1.28%
2021-05-03	0.780	0.750	0.780	0.740	0.780	398,000	297,000	0.7462	0.670	0.644	0.670	0.635	0.670	463,667	0.6405	4.00%
2021-04-30	0.750	0.740	0.750	0.730	0.750	496,000	363,060	0.7320	0.644	0.635	0.644	0.627	0.644	577,836	0.6283	1.35%
2021-04-29	0.740	0.720	0.740	0.720	0.740	378,000	272,240	0.7202	0.635	0.618	0.635	0.618	0.635	440,367	0.6182	2.78%
2021-04-28	0.720	0.710	0.720	0.710	0.740	682,000	492,080	0.7215	0.618	0.609	0.618	0.609	0.635	794,524	0.6193	-5.26%
2021-04-27	0.760	0.740	0.760	0.740	0.760	422,000	315,520	0.7477	0.652	0.635	0.652	0.635	0.652	491,626	0.6418	0.00%
2021-04-26	0.760	0.740	0.760	0.750	0.770	440,000	334,600	0.7605	0.652	0.635	0.652	0.644	0.661	512,596	0.6528	-2.56%
2021-04-23	0.780	0.760	0.780	0.720	0.780	416,000	313,120	0.7527	0.670	0.652	0.670	0.618	0.670	484,636	0.6461	5.41%
2021-04-22	0.740	0.730	0.740	0.740	0.770	590,000	449,960	0.7626	0.635	0.627	0.635	0.635	0.661	687,345	0.6546	-5.13%
2021-04-21	0.780	0.760	0.780	0.760	0.780	348,000	265,480	0.7629	0.670	0.652	0.670	0.652	0.670	405,417	0.6548	0.00%
2021-04-20	0.780	0.750	0.780	0.760	0.780	414,000	316,440	0.7643	0.670	0.644	0.670	0.652	0.670	482,306	0.6561	1.30%
2021-04-19	0.770	0.750	0.770	0.740	0.780	432,000	328,400	0.7602	0.661	0.644	0.661	0.635	0.670	503,276	0.6525	0.00%
2021-04-16	0.770	0.740	0.770	0.740	0.780	932,000	702,360	0.7536	0.661	0.635	0.661	0.635	0.670	1,085,772	0.6469	-3.75%
2021-04-15	0.800	0.790	0.810	0.790	0.850	516,000	421,620	0.8171	0.687	0.678	0.695	0.678	0.730	601,136	0.7014	-5.88%
2021-04-14	0.850	0.810	0.850	0.810	0.870	530,000	442,000	0.8340	0.730	0.695	0.730	0.695	0.747	617,445	0.7159	4.94%
2021-04-13	0.810	0.790	0.810	0.800	0.810	516,000	415,440	0.8051	0.695	0.678	0.695	0.687	0.695	601,136	0.6911	1.25%
2021-04-12	0.800	0.790	0.810	0.780	0.800	512,000	409,140	0.7991	0.687	0.678	0.695	0.670	0.687	596,476	0.6859	0.00%
2021-04-09	0.800	0.800	0.810	0.790	0.830	476,000	384,440	0.8076	0.687	0.687	0.695	0.678	0.712	554,536	0.6933	-1.23%
2021-04-08	0.810	0.790	0.820	0.800	0.810	404,000	325,900	0.8067	0.695	0.678	0.704	0.687	0.695	470,657	0.6924	0.00%
2021-04-07	0.810	0.800	0.820	0.800	0.820	770,000	630,920	0.8194	0.695	0.687	0.704	0.687	0.704	897,043	0.7033	0.00%
2021-04-01	0.810	0.800	0.810	0.780	0.810	500,000	400,940	0.8019	0.695	0.687	0.695	0.670	0.695	582,496	0.6883	0.00%
2021-03-31	0.810	0.790	0.820	0.800	0.810	488,000	394,440	0.8083	0.695	0.678	0.704	0.687	0.695	568,516	0.6938	1.25%
2021-03-30	0.800	0.800	0.810	0.800	0.800	386,000	308,800	0.8000	0.687	0.687	0.695	0.687	0.687	449,687	0.6867	-1.23%
2021-03-29	0.810	0.790	0.820	0.780	0.810	562,000	449,180	0.7993	0.695	0.678	0.704	0.670	0.695	654,725	0.6861	1.25%
2021-03-26	0.800	0.770	0.800	0.780	0.800	468,000	365,400	0.7808	0.687	0.661	0.687	0.670	0.687	545,216	0.6702	1.27%
2021-03-25	0.790	0.770	0.790	0.790	0.790	254,000	200,660	0.7900	0.678	0.661	0.678	0.678	0.678	295,908	0.6781	-1.25%
2021-03-24	0.800	0.780	0.800	0.780	0.800	508,000	402,840	0.7930	0.687	0.670	0.687	0.670	0.687	591,816	0.6807	0.00%
2021-03-23	0.800	0.800	0.810	0.800	0.800	316,000	252,800	0.8000	0.687	0.687	0.695	0.687	0.687	368,137	0.6867	-1.23%
2021-03-22	0.810	0.800	0.810	0.800	0.810	354,000	286,540	0.8094	0.695	0.687	0.695	0.687	0.695	412,407	0.6948	1.25%
2021-03-19	0.800	0.800	0.820	0.800	0.820	338,000	274,500	0.8121	0.687	0.687	0.704	0.687	0.704	393,767	0.6971	-1.23%
2021-03-18	0.810	0.800	0.830	0.800	0.870	694,000	573,260	0.8260	0.695	0.687	0.712	0.687	0.747	808,504	0.7090	-3.57%
2021-03-17	0.840	0.820	0.840	0.830	0.840	290,000	242,200	0.8352	0.721	0.704	0.721	0.712	0.721	337,847	0.7169	0.00%
2021-03-16	0.840	0.830	0.860	0.830	0.850	396,000	332,620	0.8399	0.721	0.712	0.738	0.712	0.730	461,337	0.7210	1.20%
2021-03-15	0.830	0.820	0.840	0.810	0.860	468,000	391,300	0.8361	0.712	0.704	0.721	0.695	0.738	545,216	0.7177	0.00%
2021-03-12	0.830	0.820	0.840	0.800	0.870	594,000	486,580	0.8192	0.712	0.704	0.721	0.687	0.747	692,005	0.7031	2.47%
2021-03-11	0.810	0.800	0.830	0.810	0.830	422,000	343,660	0.8144	0.695	0.687	0.712	0.695	0.712	491,626	0.6990	0.00%
2021-03-10	0.810	0.800	0.810	0.810	0.810	248,000	200,880	0.8100	0.695	0.687	0.695	0.695	0.695	288,918	0.6953	0.00%
2021-03-09	0.810	0.810	0.820	0.810	0.810	324,000	262,440	0.8100	0.695	0.695	0.704	0.695	0.695	377,457	0.6953	0.00%
2021-03-08	0.810	0.800	0.820	0.800	0.820	344,000	278,600	0.8099	0.695	0.687	0.704	0.687	0.704	400,757	0.6952	0.00%
2021-03-05	0.810	0.800	0.820	0.810	0.830	346,000	283,180	0.8184	0.695	0.687	0.704	0.695	0.712	403,087	0.7025	-3.57%
2021-03-04	0.840	0.810	0.840	0.810	0.850	438,000	362,120	0.8268	0.721	0.695	0.721	0.695	0.730	510,266	0.7097	0.00%
2021-03-03	0.840	0.810	0.840	0.810	0.880	394,000	319,740	0.8115	0.721	0.695	0.721	0.695	0.755	459,007	0.6966	5.00%
2021-03-02	0.800	0.800	0.810	0.800	0.820	502,000	406,580	0.8099	0.687	0.687	0.695	0.687	0.704	584,826	0.6952	-2.44%
2021-03-01	0.820	0.800	0.820	0.790	0.820	694,000	562,840	0.8110	0.704	0.687	0.704	0.678	0.704	808,504	0.6961	1.23%
2021-02-26	0.810	0.800	0.810	0.800	0.820	380,000	308,940	0.8130	0.695	0.687	0.695	0.687	0.704	442,697	0.6979	0.00%
2021-02-25	0.810	0.810	0.830	0.800	0.820	490,000	397,620	0.8115	0.695	0.695	0.712	0.687	0.704	570,846	0.6965	1.25%
2021-02-24	0.800	0.800	0.810	0.800	0.800	402,000	321,600	0.8000	0.687	0.687	0.695	0.687	0.687	468,327	0.6867	-1.23%
2021-02-23	0.810	0.800	0.820	0.810	0.820	310,000	251,220	0.8104	0.695	0.687	0.704	0.695	0.704	361,147	0.6956	-1.22%
2021-02-22	0.820	0.810	0.820	0.790	0.820	440,000	357,460	0.8124	0.704	0.695	0.704	0.678	0.704	512,596	0.6974	1.23%
2021-02-19	0.810	0.810	0.820	0.800	0.810	404,000	327,120	0.8097	0.695	0.695	0.704	0.687	0.695	470,657	0.6950	-1.22%
2021-02-18	0.820	0.810	0.820	0.790	0.820	350,000	283,720	0.8106	0.704	0.695	0.704	0.678	0.704	407,747	0.6958	1.23%
2021-02-17	0.810	0.800	0.820	0.780	0.820	1,730,000	1,386,900	0.8017	0.695	0.687	0.704	0.670	0.704	2,015,435	0.6881	-2.41%
2021-02-16	0.830	0.820	0.830	0.800	0.840	636,000	519,720	0.8172	0.712	0.704	0.712	0.687	0.721	740,934	0.7014	2.47%
2021-02-11	0.810	0.810	0.820	0.810	0.810	214,000	173,340	0.8100	0.695	0.695	0.704	0.695	0.695	249,308	0.6953	0.00%
2021-02-10	0.810	0.800	0.810	0.800	0.840	470,000	386,860	0.8231	0.695	0.687	0.695	0.687	0.721	547,546	0.7065	-2.41%
2021-02-09	0.830	0.830	0.840	0.830	0.850	278,000	233,180	0.8388	0.712	0.712	0.721	0.712	0.730	323,868	0.7200	-1.19%
2021-02-08	0.840	0.830	0.840	0.820	0.850	432,000	362,840	0.8399	0.721	0.712	0.721	0.704	0.730	503,276	0.7210	-1.18%
2021-02-05	0.850	0.840	0.860	0.830	0.870	396,000	340,880	0.8608	0.730	0.721	0.738	0.712	0.747	461,337	0.7389	-2.30%
2021-02-04	0.870	0.850	0.870	0.830	0.880	362,000	306,200	0.8459	0.747	0.730	0.747	0.712	0.755	421,727	0.7261	3.57%
2021-02-03	0.840	0.820	0.860	0.830	0.850	344,000	288,700	0.8392	0.721	0.704	0.738	0.712	0.730	400,757	0.7204	-1.18%
2021-02-02	0.850	0.820	0.850	0.850	0.860	282,000	239,720	0.8501	0.730	0.704	0.730	0.730	0.738	328,528	0.7297	0.00%
2021-02-01	0.850	0.840	0.860	0.830	0.850	358,000	299,080	0.8354	0.730	0.721	0.738	0.712	0.730	417,067	0.7171	2.41%
2021-01-29	0.830	0.820	0.830	0.810	0.840	1,172,000	957,880	0.8173	0.712	0.704	0.712	0.695	0.721	1,365,370	0.7016	0.00%
2021-01-28	0.830	0.830	0.850	0.820	0.840	348,000	290,300	0.8342	0.712	0.712	0.730	0.704	0.721	405,417	0.7161	-2.35%
2021-01-27	0.850	0.840	0.850	0.840	0.860	418,000	355,040	0.8494	0.730	0.721	0.730	0.721	0.738	486,966	0.7291	-1.16%
2021-01-26	0.860	0.820	0.860	0.820	0.880	476,000	400,100	0.8405	0.738	0.704	0.738	0.704	0.755	554,536	0.7215	3.61%
2021-01-25	0.830	0.800	0.840	0.790	0.830	480,000	393,520	0.8198	0.712	0.687	0.721	0.678	0.712	559,196	0.7037	-1.19%
2021-01-22	0.840	0.820	0.840	0.810	0.840	174,000	143,980	0.8275	0.721	0.704	0.721	0.695	0.721	202,708	0.7103	1.20%
2021-01-21	0.830	0.810	0.840	0.800	0.850	626,000	512,280	0.8183	0.712	0.695	0.721	0.687	0.730	729,285	0.7024	-2.35%
2021-01-20	0.850	0.830	0.850	0.840	0.850	242,000	203,320	0.8402	0.730	0.712	0.730	0.721	0.730	281,928	0.7212	0.00%
2021-01-19	0.850	0.840	0.850	0.840	0.860	556,000	468,280	0.8422	0.730	0.721	0.730	0.721	0.738	647,735	0.7229	0.00%
2021-01-18	0.850	0.830	0.850	0.840	0.850	50,000	42,480	0.8496	0.730	0.712	0.730	0.721	0.730	58,250	0.7293	1.19%
2021-01-15	0.840	0.830	0.840	0.830	0.850	556,000	462,300	0.8315	0.721	0.712	0.721	0.712	0.730	647,735	0.7137	0.00%
2021-01-14	0.840	0.820	0.840	0.820	0.840	3,828,000	3,170,440	0.8282	0.721	0.704	0.721	0.704	0.721	4,459,587	0.7109	-1.18%
2021-01-13	0.850	0.820	0.860	0.820	0.850	1,754,000	1,459,800	0.8323	0.730	0.704	0.738	0.704	0.730	2,043,395	0.7144	1.19%
2021-01-12	0.840	0.830	0.860	0.830	0.860	1,050,000	885,300	0.8431	0.721	0.712	0.738	0.712	0.738	1,223,241	0.7237	-2.33%
2021-01-11	0.860	0.840	0.870	0.840	0.860	524,000	447,880	0.8547	0.738	0.721	0.747	0.721	0.738	610,455	0.7337	1.18%
2021-01-08	0.850	0.850	0.860	0.840	0.940	298,000	262,040	0.8793	0.730	0.730	0.738	0.721	0.807	347,167	0.7548	-2.30%
2021-01-07	0.870	0.840	0.880	0.830	0.870	732,000	616,040	0.8416	0.747	0.721	0.755	0.712	0.747	852,774	0.7224	3.57%
2021-01-06	0.840	0.840	0.860	0.840	0.870	772,000	653,020	0.8459	0.721	0.721	0.738	0.721	0.747	899,373	0.7261	-3.45%
2021-01-05	0.870	0.840	0.870	0.840	0.870	860,000	729,040	0.8477	0.747	0.721	0.747	0.721	0.747	1,001,893	0.7277	3.57%
2021-01-04	0.840	0.840	0.860	0.830	0.890	1,156,000	972,280	0.8411	0.721	0.721	0.738	0.712	0.764	1,346,730	0.7220	-5.62%
2020-12-31	0.890	0.860	0.890	0.870	0.890	158,000	138,380	0.8758	0.764	0.738	0.764	0.747	0.764	184,069	0.7518	1.14%
2020-12-30	0.880	0.850	0.880	0.860	0.880	804,000	698,020	0.8682	0.755	0.730	0.755	0.738	0.755	936,653	0.7452	2.33%
2020-12-29	0.860	0.850	0.870	0.830	0.870	700,000	599,880	0.8570	0.738	0.730	0.747	0.712	0.747	815,494	0.7356	0.00%
2020-12-28	0.860	0.820	0.860	0.800	0.860	484,000	400,840	0.8282	0.738	0.704	0.738	0.687	0.738	563,856	0.7109	4.88%
2020-12-24	0.820	0.810	0.830	0.810	0.830	202,000	166,480	0.8242	0.704	0.695	0.712	0.695	0.712	235,328	0.7074	-1.20%
2020-12-23	0.830	0.800	0.840	0.820	0.830	234,000	192,680	0.8234	0.712	0.687	0.721	0.704	0.712	272,608	0.7068	-1.19%
2020-12-22	0.840	0.800	0.840	0.790	0.870	696,000	591,300	0.8496	0.721	0.687	0.721	0.678	0.747	810,834	0.7292	-3.45%
2020-12-21	0.870	0.850	0.870	0.830	0.870	1,468,000	1,225,340	0.8347	0.747	0.730	0.747	0.712	0.747	1,710,207	0.7165	4.82%
2020-12-18	0.830	0.830	0.840	0.830	0.840	312,000	261,080	0.8368	0.712	0.712	0.721	0.712	0.721	363,477	0.7183	-1.19%
2020-12-17	0.840	0.830	0.850	0.840	0.840	184,000	154,560	0.8400	0.721	0.712	0.730	0.721	0.721	214,358	0.7210	-1.18%
2020-12-16	0.850	0.830	0.850	0.830	0.890	282,000	246,140	0.8728	0.730	0.712	0.730	0.712	0.764	328,528	0.7492	-3.41%
2020-12-15	0.880	0.850	0.880	0.830	0.890	470,000	406,660	0.8652	0.755	0.730	0.755	0.712	0.764	547,546	0.7427	7.32%
2020-12-14	0.820	0.820	0.850	0.820	0.880	264,000	221,140	0.8377	0.704	0.704	0.730	0.704	0.755	307,558	0.7190	-4.65%
2020-12-11	0.860	0.840	0.880	0.850	0.870	322,000	278,580	0.8652	0.738	0.721	0.755	0.730	0.747	375,127	0.7426	-2.27%
2020-12-10	0.880	0.830	0.880	0.840	0.890	288,000	249,460	0.8662	0.755	0.712	0.755	0.721	0.764	335,518	0.7435	0.00%
2020-12-09	0.880	0.840	0.880	0.860	0.880	368,000	322,300	0.8758	0.755	0.721	0.755	0.738	0.755	428,717	0.7518	2.33%
2020-12-08	0.860	0.850	0.890	0.850	0.900	222,000	191,000	0.8604	0.738	0.730	0.764	0.730	0.773	258,628	0.7385	-5.49%
2020-12-07	0.910	0.850	0.910	0.840	0.910	262,000	226,660	0.8651	0.781	0.730	0.781	0.721	0.781	305,228	0.7426	3.41%
2020-12-04	0.880	0.820	0.880	0.820	0.880	564,000	479,000	0.8493	0.755	0.704	0.755	0.704	0.755	657,055	0.7290	1.15%
2020-12-03	0.870	0.800	0.870	0.810	0.880	312,000	262,980	0.8429	0.747	0.687	0.747	0.695	0.755	363,477	0.7235	2.35%
2020-12-02	0.850	0.800	0.840	0.780	0.900	5,244,000	4,101,260	0.7821	0.730	0.687	0.721	0.670	0.773	6,109,215	0.6713	13.33%
2020-12-01	0.750	0.740	0.790	0.750	0.800	454,000	357,120	0.7866	0.644	0.635	0.678	0.644	0.687	528,906	0.6752	-6.25%
2020-11-30	0.800	0.770	0.810	0.790	0.800	378,000	301,800	0.7984	0.687	0.661	0.695	0.678	0.687	440,367	0.6853	0.00%
2020-11-27	0.800	0.770	0.800	0.770	0.810	410,000	328,120	0.8003	0.687	0.661	0.687	0.661	0.695	477,646	0.6870	1.27%
2020-11-26	0.790	0.780	0.800	0.790	0.810	408,000	330,240	0.8094	0.678	0.670	0.687	0.678	0.695	475,316	0.6948	-1.25%
2020-11-25	0.800	0.770	0.830	0.800	0.810	410,000	329,200	0.8029	0.687	0.661	0.712	0.687	0.695	477,646	0.6892	-2.44%
2020-11-24	0.820	0.800	0.810	0.800	0.820	452,000	364,960	0.8074	0.704	0.687	0.695	0.687	0.704	526,576	0.6931	0.00%
2020-11-23	0.820	0.810	0.830	0.810	0.820	424,000	346,860	0.8181	0.704	0.695	0.712	0.695	0.704	493,956	0.7022	-1.20%
2020-11-20	0.830	0.810	0.830	0.800	0.830	372,000	303,340	0.8154	0.712	0.695	0.712	0.687	0.712	433,377	0.6999	3.75%
2020-11-19	0.800	0.790	0.820	0.780	0.830	826,000	667,960	0.8087	0.687	0.678	0.704	0.670	0.712	962,283	0.6941	-3.61%
2020-11-18	0.830	0.820	0.840	0.820	0.850	484,000	401,740	0.8300	0.712	0.704	0.721	0.704	0.730	563,856	0.7125	0.00%
2020-11-17	0.830	0.820	0.830	0.830	0.850	620,000	520,680	0.8398	0.712	0.704	0.712	0.712	0.730	722,295	0.7209	-2.35%
2020-11-16	0.850	0.820	0.850	0.770	0.850	960,000	760,360	0.7920	0.730	0.704	0.730	0.661	0.730	1,118,392	0.6799	11.84%
2020-11-13	0.760	0.750	0.770	0.750	0.780	856,000	652,860	0.7627	0.652	0.644	0.661	0.644	0.670	997,233	0.6547	-1.30%
2020-11-12	0.770	0.760	0.780	0.750	0.770	166,000	127,460	0.7678	0.661	0.652	0.670	0.644	0.661	193,389	0.6591	0.00%
2020-11-11	0.770	0.740	0.780	0.760	0.780	438,000	338,100	0.7719	0.661	0.635	0.670	0.652	0.670	510,266	0.6626	0.00%
2020-11-10	0.770	0.740	0.770	0.750	0.780	262,000	200,940	0.7669	0.661	0.635	0.661	0.644	0.670	305,228	0.6583	0.00%
2020-11-09	0.770	0.750	0.770	0.740	0.780	570,000	439,780	0.7715	0.661	0.644	0.661	0.635	0.670	664,045	0.6623	4.05%
2020-11-06	0.740	0.730	0.750	0.740	0.750	486,000	360,260	0.7413	0.635	0.627	0.644	0.635	0.644	566,186	0.6363	-1.33%
2020-11-05	0.750	0.730	0.750	0.740	0.760	844,000	629,100	0.7454	0.644	0.627	0.644	0.635	0.652	983,253	0.6398	0.00%
2020-11-04	0.750	0.730	0.750	0.740	0.760	412,000	307,460	0.7463	0.644	0.627	0.644	0.635	0.652	479,976	0.6406	2.74%
2020-11-03	0.730	0.730	0.750	0.730	0.750	842,000	621,120	0.7377	0.627	0.627	0.644	0.627	0.644	980,923	0.6332	-1.35%
2020-11-02	0.740	0.720	0.740	0.740	0.750	476,000	352,620	0.7408	0.635	0.618	0.635	0.635	0.644	554,536	0.6359	1.37%
2020-10-30	0.730	0.700	0.740	0.720	0.740	190,000	138,760	0.7303	0.627	0.601	0.635	0.618	0.635	221,348	0.6269	4.29%
2020-10-29	0.700	0.700	0.720	0.700	0.700	102,000	71,400	0.7000	0.601	0.601	0.618	0.601	0.601	118,829	0.6009	-2.78%
2020-10-28	0.720	0.710	0.720	0.710	0.720	208,000	147,780	0.7105	0.618	0.609	0.618	0.609	0.618	242,318	0.6099	0.00%
2020-10-27	0.720	0.700	0.720	-	-	0	0	-	0.618	0.601	0.618	-	-	0	-	0.00%
2020-10-23	0.720	0.700	0.720	-	-	0	0	-	0.618	0.601	0.618	-	-	0	-	0.00%
2020-10-22	0.720	0.700	0.730	-	-	0	0	-	0.618	0.601	0.627	-	-	0	-	0.00%
2020-10-21	0.720	0.700	0.730	0.720	0.720	6,000	4,320	0.7200	0.618	0.601	0.627	0.618	0.618	6,990	0.6180	2.86%
2020-10-20	0.700	0.680	0.720	0.700	0.700	1,220,000	854,000	0.7000	0.601	0.584	0.618	0.601	0.601	1,421,289	0.6009	0.00%
2020-10-19	0.700	0.700	0.710	0.700	0.710	18,000	12,720	0.7067	0.601	0.601	0.609	0.601	0.609	20,970	0.6066	-4.11%
2020-10-16	0.730	0.710	0.730	0.710	0.730	140,000	99,560	0.7111	0.627	0.609	0.627	0.609	0.627	163,099	0.6104	2.82%
2020-10-15	0.710	0.700	0.720	0.710	0.710	16,000	11,360	0.7100	0.609	0.601	0.618	0.609	0.609	18,640	0.6094	-2.74%
2020-10-14	0.730	0.710	0.740	0.730	0.730	36,000	26,280	0.7300	0.627	0.609	0.635	0.627	0.627	41,940	0.6266	0.00%
2020-10-12	0.730	0.700	0.730	0.700	0.730	12,000	8,700	0.7250	0.627	0.601	0.627	0.601	0.627	13,980	0.6223	1.39%
2020-10-09	0.720	0.690	0.730	0.710	0.720	56,000	39,860	0.7118	0.618	0.592	0.627	0.609	0.618	65,240	0.6110	1.41%
2020-10-08	0.710	0.690	0.720	-	-	0	0	-	0.609	0.592	0.618	-	-	0	-	0.00%
2020-10-07	0.710	0.680	0.700	-	-	0	0	-	0.609	0.584	0.601	-	-	0	-	0.00%
2020-10-06	0.710	0.700	0.710	0.710	0.710	32,000	22,720	0.7100	0.609	0.601	0.609	0.609	0.609	37,280	0.6094	-2.74%
2020-10-05	0.730	0.710	0.730	-	-	0	0	-	0.627	0.609	0.627	-	-	0	-	0.00%
2020-09-30	0.730	0.710	0.740	0.700	0.730	18,000	13,080	0.7267	0.627	0.609	0.635	0.601	0.627	20,970	0.6238	0.00%
2020-09-29	0.730	0.700	0.730	0.710	0.730	32,000	22,920	0.7163	0.627	0.601	0.627	0.609	0.627	37,280	0.6148	-1.35%
2020-09-28	0.740	0.700	0.740	0.700	0.740	112,000	80,720	0.7207	0.635	0.601	0.635	0.601	0.635	130,479	0.6186	0.00%
2020-09-25	0.740	0.700	0.740	0.700	0.740	68,000	49,080	0.7218	0.635	0.601	0.635	0.601	0.635	79,219	0.6195	1.37%
2020-09-24	0.730	0.700	0.730	-	-	0	0	-	0.627	0.601	0.627	-	-	0	-	0.00%
2020-09-23	0.730	0.700	0.730	-	-	0	0	-	0.627	0.601	0.627	-	-	0	-	0.00%
2020-09-22	0.730	0.700	0.730	-	-	0	0	-	0.627	0.601	0.627	-	-	0	-	0.00%
2020-09-21	0.730	0.710	0.730	-	-	0	0	-	0.627	0.609	0.627	-	-	0	-	0.00%
2020-09-18	0.730	0.710	0.730	-	-	2,000	1,420	0.7100	0.627	0.609	0.627	-	-	2,330	0.6094	-2.67%
2020-09-17	0.750	0.700	0.750	0.740	0.750	48,000	35,620	0.7421	0.644	0.601	0.644	0.635	0.644	55,920	0.6370	1.35%
2020-09-16	0.740	0.700	0.740	0.730	0.740	36,000	26,380	0.7328	0.635	0.601	0.635	0.627	0.635	41,940	0.6290	1.37%
2020-09-15	0.730	0.700	0.730	-	-	200,000	140,000	0.7000	0.627	0.601	0.627	-	-	232,998	0.6009	0.00%
2020-09-14	0.730	0.680	0.740	0.720	0.730	96,000	69,600	0.7250	0.627	0.584	0.635	0.618	0.627	111,839	0.6223	1.39%
2020-09-11	0.720	0.680	0.720	0.720	0.720	74,000	53,280	0.7200	0.618	0.584	0.618	0.618	0.618	86,209	0.6180	0.00%
2020-09-10	0.720	0.680	0.720	-	-	0	0	-	0.618	0.584	0.618	-	-	0	-	0.00%
2020-09-09	0.720	0.690	0.730	0.650	0.720	660,000	446,420	0.6764	0.618	0.592	0.627	0.558	0.618	768,894	0.5806	-2.70%
2020-09-08	0.740	0.720	0.740	0.740	0.740	10,000	7,400	0.7400	0.635	0.618	0.635	0.635	0.635	11,650	0.6352	2.78%
2020-09-07	0.720	0.700	0.720	-	-	0	0	-	0.618	0.601	0.618	-	-	0	-	0.00%
2020-09-04	0.720	0.700	0.740	-	-	0	0	-	0.618	0.601	0.635	-	-	0	-	0.00%
2020-09-03	0.720	0.710	0.740	0.720	0.720	12,000	8,640	0.7200	0.618	0.609	0.635	0.618	0.618	13,980	0.6180	-4.00%
2020-09-02	0.750	0.720	0.750	-	-	0	0	-	0.644	0.618	0.644	-	-	0	-	0.00%
2020-09-01	0.750	0.720	0.760	0.720	0.750	22,000	16,080	0.7309	0.644	0.618	0.652	0.618	0.644	25,630	0.6274	-1.32%
2020-08-31	0.760	0.720	0.760	-	-	0	0	-	0.652	0.618	0.652	-	-	0	-	0.00%
2020-08-28	0.760	0.720	0.760	-	-	0	0	-	0.652	0.618	0.652	-	-	0	-	0.00%
2020-08-27	0.760	0.720	0.760	-	-	0	0	-	0.652	0.618	0.652	-	-	0	-	0.00%
2020-08-26	0.760	0.720	0.760	-	-	0	0	-	0.652	0.618	0.652	-	-	0	-	0.00%
2020-08-25	0.760	0.710	0.760	0.760	0.760	6,000	4,560	0.7600	0.652	0.609	0.652	0.652	0.652	6,990	0.6524	2.98%
2020-08-24	0.760	0.720	0.770	0.740	0.760	12,000	8,920	0.7433	0.633	0.600	0.642	0.617	0.633	14,397	0.6196	2.70%
2020-08-21	0.740	0.720	0.750	0.690	0.740	54,000	38,940	0.7211	0.617	0.600	0.625	0.575	0.617	64,785	0.6011	2.78%
2020-08-20	0.720	0.720	0.740	0.720	0.720	10,000	7,200	0.7200	0.600	0.600	0.617	0.600	0.600	11,997	0.6001	0.00%
2020-08-19	0.720	0.720	0.730	-	-	0	0	-	0.600	0.600	0.608	-	-	0	-	0.00%
2020-08-18	0.720	0.710	0.740	0.720	0.720	2,000	1,440	0.7200	0.600	0.592	0.617	0.600	0.600	2,399	0.6001	0.00%
2020-08-17	0.720	0.720	0.740	0.710	0.720	242,000	174,220	0.7199	0.600	0.600	0.617	0.592	0.600	290,332	0.6001	-4.00%
2020-08-14	0.750	0.720	0.760	0.720	0.750	74,000	54,360	0.7346	0.625	0.600	0.633	0.600	0.625	88,779	0.6123	4.17%
2020-08-13	0.720	0.710	0.720	0.720	0.720	264,000	190,080	0.7200	0.600	0.592	0.600	0.600	0.600	316,726	0.6001	0.00%
2020-08-12	0.720	0.720	0.730	0.720	0.720	2,000	1,440	0.7200	0.600	0.600	0.608	0.600	0.600	2,399	0.6001	-4.00%
2020-08-11	0.750	0.720	0.760	0.740	0.750	80,000	59,640	0.7455	0.625	0.600	0.633	0.617	0.625	95,978	0.6214	2.74%
2020-08-10	0.730	0.710	0.740	0.730	0.730	2,000	1,460	0.7300	0.608	0.592	0.617	0.608	0.608	2,399	0.6085	-1.35%
2020-08-07	0.740	0.710	0.740	0.710	0.740	102,000	73,180	0.7175	0.617	0.592	0.617	0.592	0.617	122,371	0.5980	0.00%
2020-08-06	0.740	0.720	0.740	-	-	0	0	-	0.617	0.600	0.617	-	-	0	-	0.00%
2020-08-05	0.740	0.720	0.750	0.730	0.740	62,000	45,760	0.7381	0.617	0.600	0.625	0.608	0.617	74,383	0.6152	-1.33%
2020-08-04	0.750	0.720	0.750	0.720	0.750	180,000	133,780	0.7432	0.625	0.600	0.625	0.600	0.625	215,950	0.6195	0.00%
2020-08-03	0.750	0.720	0.750	-	-	0	0	-	0.625	0.600	0.625	-	-	0	-	0.00%
2020-07-31	0.750	0.720	0.750	0.750	0.760	272,000	206,020	0.7574	0.625	0.600	0.625	0.625	0.633	326,324	0.6313	0.00%
2020-07-30	0.750	0.720	0.750	-	-	0	0	-	0.625	0.600	0.625	-	-	0	-	0.00%
2020-07-29	0.750	0.720	0.750	0.720	0.750	196,000	146,020	0.7450	0.625	0.600	0.625	0.600	0.625	235,145	0.6210	1.35%
2020-07-28	0.740	0.720	0.740	-	-	0	0	-	0.617	0.600	0.617	-	-	0	-	0.00%
2020-07-27	0.740	0.720	0.740	-	-	0	0	-	0.617	0.600	0.617	-	-	0	-	0.00%
2020-07-24	0.740	0.730	0.740	0.730	0.740	44,000	32,520	0.7391	0.617	0.608	0.617	0.608	0.617	52,788	0.6161	0.00%
2020-07-23	0.740	0.720	0.740	0.710	0.740	50,000	36,120	0.7224	0.617	0.600	0.617	0.592	0.617	59,986	0.6021	1.37%
2020-07-22	0.730	0.720	0.740	0.720	0.730	22,000	15,960	0.7255	0.608	0.600	0.617	0.600	0.608	26,394	0.6047	2.82%
2020-07-21	0.710	0.700	0.710	0.700	0.720	98,000	69,740	0.7116	0.592	0.583	0.592	0.583	0.600	117,573	0.5932	-5.33%
2020-07-20	0.750	0.720	0.750	-	-	0	0	-	0.625	0.600	0.625	-	-	0	-	0.00%
2020-07-17	0.750	0.720	0.750	0.720	0.750	22,000	16,160	0.7345	0.625	0.600	0.625	0.600	0.625	26,394	0.6123	0.00%
2020-07-16	0.750	0.720	0.750	0.720	0.750	10,000	7,420	0.7420	0.625	0.600	0.625	0.600	0.625	11,997	0.6185	0.00%
2020-07-15	0.750	0.720	0.750	-	-	0	0	-	0.625	0.600	0.625	-	-	0	-	0.00%
2020-07-14	0.750	0.720	0.750	-	-	0	0	-	0.625	0.600	0.625	-	-	0	-	0.00%
2020-07-13	0.750	0.720	0.750	0.740	0.750	10,000	7,460	0.7460	0.625	0.600	0.625	0.617	0.625	11,997	0.6218	0.00%
2020-07-10	0.750	0.710	0.750	-	-	0	0	-	0.625	0.592	0.625	-	-	0	-	0.00%
2020-07-09	0.750	0.720	0.750	0.750	0.750	100,000	75,000	0.7500	0.625	0.600	0.625	0.625	0.625	119,972	0.6251	1.35%
2020-07-08	0.740	0.740	0.760	0.710	0.750	556,000	411,100	0.7394	0.617	0.617	0.633	0.592	0.625	667,044	0.6163	1.37%
2020-07-07	0.730	0.710	0.740	0.700	0.740	40,000	28,900	0.7225	0.608	0.592	0.617	0.583	0.617	47,989	0.6022	0.00%
2020-07-06	0.730	0.710	0.730	-	-	0	0	-	0.608	0.592	0.608	-	-	0	-	-1.35%
2020-07-03	0.740	0.710	0.740	-	-	0	0	-	0.617	0.592	0.617	-	-	0	-	0.00%
2020-07-02	0.740	0.710	0.740	-	-	0	0	-	0.617	0.592	0.617	-	-	0	-	0.00%
2020-06-30	0.740	0.710	0.730	0.730	0.740	18,000	13,220	0.7344	0.617	0.592	0.608	0.608	0.617	21,595	0.6122	1.37%
2020-06-29	0.730	0.710	0.730	0.710	0.730	46,000	33,340	0.7248	0.608	0.592	0.608	0.592	0.608	55,187	0.6041	0.00%
2020-06-26	0.730	0.710	0.750	0.720	0.780	14,000	10,260	0.7329	0.608	0.592	0.625	0.600	0.650	16,796	0.6109	1.39%
2020-06-24	0.720	0.700	0.720	0.700	0.720	14,000	10,000	0.7143	0.600	0.583	0.600	0.583	0.600	16,796	0.5954	0.00%
2020-06-23	0.720	0.700	0.720	0.690	0.720	74,000	53,120	0.7178	0.600	0.583	0.600	0.575	0.600	88,779	0.5983	2.86%
2020-06-22	0.700	0.660	0.690	0.700	0.760	58,000	41,500	0.7155	0.583	0.550	0.575	0.583	0.633	69,584	0.5964	-5.41%
2020-06-19	0.740	0.710	0.740	0.710	0.740	12,000	8,800	0.7333	0.617	0.592	0.617	0.592	0.617	14,397	0.6113	1.37%
2020-06-18	0.730	0.710	0.730	0.720	0.740	50,000	36,340	0.7268	0.608	0.592	0.608	0.600	0.617	59,986	0.6058	1.39%
2020-06-17	0.720	0.690	0.720	0.700	0.730	824,000	580,120	0.7040	0.600	0.575	0.600	0.583	0.608	988,569	0.5868	0.00%
2020-06-16	0.720	0.710	0.740	0.710	0.720	6,000	4,300	0.7167	0.600	0.592	0.617	0.592	0.600	7,198	0.5974	-1.37%
2020-06-15	0.730	0.710	0.730	0.730	0.730	60,000	43,800	0.7300	0.608	0.592	0.608	0.608	0.608	71,983	0.6085	-2.67%
2020-06-12	0.750	0.710	0.750	0.730	0.750	20,000	14,740	0.7370	0.625	0.592	0.625	0.608	0.625	23,994	0.6143	2.74%
2020-06-11	0.730	0.710	0.730	0.700	0.750	756,000	558,940	0.7393	0.608	0.592	0.608	0.583	0.625	906,988	0.6163	0.00%
2020-06-10	0.730	0.730	0.740	0.730	0.730	82,000	59,860	0.7300	0.608	0.608	0.617	0.608	0.608	98,377	0.6085	0.00%
2020-06-09	0.730	0.700	0.730	0.700	0.730	60,000	43,380	0.7230	0.608	0.583	0.608	0.583	0.608	71,983	0.6026	0.00%
2020-06-08	0.730	0.710	0.730	0.710	0.730	80,000	57,920	0.7240	0.608	0.592	0.608	0.592	0.608	95,978	0.6035	0.00%
2020-06-05	0.730	0.700	0.750	0.700	0.730	350,000	250,520	0.7158	0.608	0.583	0.625	0.583	0.608	419,902	0.5966	1.39%
2020-06-04	0.720	0.700	0.720	0.700	0.720	1,002,000	721,400	0.7200	0.600	0.583	0.600	0.583	0.600	1,202,120	0.6001	2.86%
2020-06-03	0.700	0.690	0.710	0.690	0.720	256,000	183,940	0.7185	0.583	0.575	0.592	0.575	0.600	307,128	0.5989	-2.78%
2020-06-02	0.720	0.700	0.720	0.700	0.720	12,000	8,600	0.7167	0.600	0.583	0.600	0.583	0.600	14,397	0.5974	0.00%
2020-06-01	0.720	0.690	0.720	0.690	0.720	28,000	20,000	0.7143	0.600	0.575	0.600	0.575	0.600	33,592	0.5954	0.00%
2020-05-29	0.720	0.690	0.720	0.690	0.720	492,000	345,340	0.7019	0.600	0.575	0.600	0.575	0.600	590,262	0.5851	0.00%
2020-05-28	0.720	0.690	0.720	0.710	0.720	252,000	181,000	0.7183	0.600	0.575	0.600	0.592	0.600	302,329	0.5987	-1.37%
2020-05-27	0.730	0.690	0.730	0.720	0.730	70,000	50,620	0.7231	0.608	0.575	0.608	0.600	0.608	83,980	0.6028	1.39%
2020-05-26	0.720	0.690	0.720	0.720	0.720	380,000	273,600	0.7200	0.600	0.575	0.600	0.600	0.600	455,894	0.6001	0.00%
2020-05-25	0.720	0.690	0.720	0.680	0.730	850,000	603,760	0.7103	0.600	0.575	0.600	0.567	0.608	1,019,762	0.5921	2.86%
2020-05-22	0.700	0.670	0.700	0.670	0.700	40,000	27,200	0.6800	0.583	0.558	0.583	0.558	0.583	47,989	0.5668	0.00%
2020-05-21	0.700	0.690	0.700	-	-	0	0	-	0.583	0.575	0.583	-	-	0	-	0.00%
2020-05-20	0.700	0.690	0.700	-	-	0	0	-	0.583	0.575	0.583	-	-	0	-	-1.41%
2020-05-19	0.710	0.690	0.710	-	-	0	0	-	0.592	0.575	0.592	-	-	0	-	0.00%
2020-05-18	0.710	0.690	0.710	-	-	0	0	-	0.592	0.575	0.592	-	-	0	-	-1.39%
2020-05-15	0.720	0.680	0.720	0.660	0.720	180,000	122,940	0.6830	0.600	0.567	0.600	0.550	0.600	215,950	0.5693	7.46%
2020-05-14	0.670	0.660	0.690	0.670	0.690	46,000	31,560	0.6861	0.558	0.550	0.575	0.558	0.575	55,187	0.5719	-4.29%
2020-05-13	0.700	0.690	0.700	-	-	16,000	11,200	0.7000	0.583	0.575	0.583	-	-	19,196	0.5835	-1.41%
2020-05-12	0.710	0.690	0.710	0.690	0.710	24,000	16,880	0.7033	0.592	0.575	0.592	0.575	0.592	28,793	0.5862	1.43%
2020-05-11	0.700	0.700	0.720	0.710	0.710	38,000	26,980	0.7100	0.583	0.583	0.600	0.592	0.592	45,589	0.5918	0.00%
2020-05-08	0.700	0.690	0.710	0.690	0.720	306,000	218,020	0.7125	0.583	0.575	0.592	0.575	0.600	367,114	0.5939	-2.78%
2020-05-07	0.720	0.700	0.720	0.710	0.720	64,000	45,400	0.7094	0.600	0.583	0.600	0.592	0.600	76,782	0.5913	0.00%
2020-05-06	0.720	0.700	0.720	0.710	0.720	70,000	49,800	0.7114	0.600	0.583	0.600	0.592	0.600	83,980	0.5930	1.41%
2020-05-05	0.710	0.690	0.710	0.700	0.720	118,000	83,340	0.7063	0.592	0.575	0.592	0.583	0.600	141,567	0.5887	-1.39%
2020-05-04	0.720	0.700	0.720	0.690	0.720	340,000	237,640	0.6989	0.600	0.583	0.600	0.575	0.600	407,905	0.5826	2.86%
2020-04-29	0.700	0.680	0.700	0.680	0.720	272,000	189,560	0.6969	0.583	0.567	0.583	0.567	0.600	326,324	0.5809	-2.78%
2020-04-28	0.720	0.700	0.720	0.700	0.720	104,000	73,340	0.7052	0.600	0.583	0.600	0.583	0.600	124,771	0.5878	-1.37%
2020-04-27	0.730	0.700	0.730	0.700	0.730	88,000	62,680	0.7123	0.608	0.583	0.608	0.583	0.608	105,575	0.5937	1.39%
2020-04-24	0.720	0.700	0.720	0.700	0.720	56,000	39,460	0.7046	0.600	0.583	0.600	0.583	0.600	67,184	0.5873	0.00%
2020-04-23	0.720	0.700	0.720	-	-	0	0	-	0.600	0.583	0.600	-	-	0	-	0.00%
2020-04-22	0.720	0.700	0.720	0.700	0.720	16,000	11,400	0.7125	0.600	0.583	0.600	0.583	0.600	19,196	0.5939	0.00%
2020-04-21	0.720	0.700	0.720	0.720	0.730	18,000	12,900	0.7167	0.600	0.583	0.600	0.600	0.608	21,595	0.5974	0.00%
2020-04-20	0.720	0.700	0.720	0.700	0.720	28,000	19,880	0.7100	0.600	0.583	0.600	0.583	0.600	33,592	0.5918	-1.37%
2020-04-17	0.730	0.690	0.730	0.720	0.730	30,000	21,700	0.7233	0.608	0.575	0.608	0.600	0.608	35,992	0.6029	1.39%
2020-04-16	0.720	0.690	0.720	-	-	0	0	-	0.600	0.575	0.600	-	-	0	-	0.00%
2020-04-15	0.720	0.690	0.720	0.690	0.730	112,000	79,200	0.7071	0.600	0.575	0.600	0.575	0.608	134,369	0.5894	2.86%
2020-04-14	0.700	0.690	0.710	0.690	0.720	92,000	64,040	0.6961	0.583	0.575	0.592	0.575	0.600	110,374	0.5802	-2.78%
2020-04-09	0.720	0.690	0.720	0.690	0.730	114,000	80,540	0.7065	0.600	0.575	0.600	0.575	0.608	136,768	0.5889	-1.37%
2020-04-08	0.730	0.690	0.730	0.730	0.730	10,000	7,300	0.7300	0.608	0.575	0.608	0.608	0.608	11,997	0.6085	1.39%
2020-04-07	0.720	0.690	0.720	0.680	0.720	156,000	108,620	0.6963	0.600	0.575	0.600	0.567	0.600	187,156	0.5804	-1.37%
2020-04-06	0.730	0.690	0.730	0.680	0.730	280,000	198,080	0.7074	0.608	0.575	0.608	0.567	0.608	335,922	0.5897	2.82%
2020-04-03	0.710	0.680	0.710	0.670	0.710	54,000	37,260	0.6900	0.592	0.567	0.592	0.558	0.592	64,785	0.5751	0.00%
2020-04-02	0.710	0.680	0.710	0.670	0.710	140,000	97,460	0.6961	0.592	0.567	0.592	0.558	0.592	167,961	0.5803	0.00%
2020-04-01	0.710	0.680	0.710	0.670	0.710	80,000	55,080	0.6885	0.592	0.567	0.592	0.558	0.592	95,978	0.5739	-1.39%
2020-03-31	0.720	0.680	0.720	0.680	0.720	340,000	234,440	0.6895	0.600	0.567	0.600	0.567	0.600	407,905	0.5747	1.41%
2020-03-30	0.710	0.670	0.710	0.700	0.720	56,000	39,700	0.7089	0.592	0.558	0.592	0.583	0.600	67,184	0.5909	1.43%
2020-03-27	0.700	0.680	0.700	-	-	0	0	-	0.583	0.567	0.583	-	-	0	-	0.00%
2020-03-26	0.700	0.670	0.700	0.680	0.710	210,000	143,140	0.6816	0.583	0.558	0.583	0.567	0.592	251,941	0.5681	-1.41%
2020-03-25	0.710	0.680	0.710	0.700	0.710	58,000	40,640	0.7007	0.592	0.567	0.592	0.583	0.592	69,584	0.5840	0.00%
2020-03-24	0.710	0.680	0.710	0.680	0.710	4,000	2,780	0.6950	0.592	0.567	0.592	0.567	0.592	4,799	0.5793	-1.39%
2020-03-23	0.720	0.660	0.720	0.690	0.720	236,000	165,300	0.7004	0.600	0.550	0.600	0.575	0.600	283,134	0.5838	4.35%
2020-03-20	0.690	0.660	0.700	0.650	0.720	92,000	62,220	0.6763	0.575	0.550	0.583	0.542	0.600	110,374	0.5637	-1.43%
2020-03-19	0.700	0.630	0.700	0.640	0.700	54,000	35,440	0.6563	0.583	0.525	0.583	0.533	0.583	64,785	0.5470	0.00%
2020-03-18	0.700	0.650	0.700	0.660	0.700	14,000	9,640	0.6886	0.583	0.542	0.583	0.550	0.583	16,796	0.5739	1.45%
2020-03-17	0.690	0.640	0.690	0.640	0.690	44,000	29,540	0.6714	0.575	0.533	0.575	0.533	0.575	52,788	0.5596	-1.43%
2020-03-16	0.700	0.680	0.700	0.610	0.700	828,000	558,080	0.6740	0.583	0.567	0.583	0.508	0.583	993,368	0.5618	1.45%
2020-03-13	0.690	0.650	0.690	0.670	0.710	16,000	11,240	0.7025	0.575	0.542	0.575	0.558	0.592	19,196	0.5856	2.99%
2020-03-12	0.670	0.630	0.680	0.660	0.690	20,000	13,580	0.6790	0.558	0.525	0.567	0.550	0.575	23,994	0.5660	-2.90%
2020-03-11	0.690	0.680	0.690	0.690	0.700	12,000	8,320	0.6933	0.575	0.567	0.575	0.575	0.583	14,397	0.5779	-4.17%
2020-03-10	0.720	0.700	0.720	0.690	0.720	74,000	52,680	0.7119	0.600	0.583	0.600	0.575	0.600	88,779	0.5934	1.41%
2020-03-09	0.710	0.670	0.710	0.680	0.710	52,000	36,380	0.6996	0.592	0.558	0.592	0.567	0.592	62,385	0.5831	0.00%
2020-03-06	0.710	0.690	0.720	0.690	0.710	12,000	8,460	0.7050	0.592	0.575	0.600	0.575	0.592	14,397	0.5876	-1.39%
2020-03-05	0.720	0.690	0.720	0.690	0.720	10,000	7,080	0.7080	0.600	0.575	0.600	0.575	0.600	11,997	0.5901	0.00%
2020-03-04	0.720	0.700	0.720	0.690	0.720	6,000	4,240	0.7067	0.600	0.583	0.600	0.575	0.600	7,198	0.5890	0.00%
2020-03-03	0.720	0.690	0.720	0.690	0.720	14,000	9,960	0.7114	0.600	0.575	0.600	0.575	0.600	16,796	0.5930	-2.70%
2020-03-02	0.740	0.690	0.740	0.680	0.740	206,000	144,740	0.7026	0.617	0.575	0.617	0.567	0.617	247,142	0.5857	4.23%
2020-02-28	0.710	0.670	0.710	0.660	0.710	346,000	233,420	0.6746	0.592	0.558	0.592	0.550	0.592	415,103	0.5623	-2.74%
2020-02-27	0.730	0.700	0.730	0.740	0.740	22,000	16,280	0.7400	0.608	0.583	0.608	0.617	0.617	26,394	0.6168	1.39%
2020-02-26	0.720	0.690	0.720	0.680	0.720	46,000	33,440	0.7270	0.600	0.575	0.600	0.567	0.600	55,187	0.6059	-2.70%
2020-02-25	0.740	0.700	0.740	0.730	0.740	28,000	20,700	0.7393	0.617	0.583	0.617	0.608	0.617	33,592	0.6162	2.78%
2020-02-24	0.720	0.700	0.720	0.700	0.720	14,000	10,000	0.7143	0.600	0.583	0.600	0.583	0.600	16,796	0.5954	-1.37%
2020-02-21	0.730	0.690	0.730	0.690	0.730	76,000	54,120	0.7121	0.608	0.575	0.608	0.575	0.608	91,179	0.5936	4.29%
2020-02-20	0.700	0.690	0.710	0.690	0.700	4,000	2,780	0.6950	0.583	0.575	0.592	0.575	0.583	4,799	0.5793	-2.78%
2020-02-19	0.720	0.700	0.720	-	-	2,000	1,400	0.7000	0.600	0.583	0.600	-	-	2,399	0.5835	-1.37%
2020-02-18	0.730	0.700	0.730	-	-	0	0	-	0.608	0.583	0.608	-	-	0	-	0.00%
2020-02-17	0.730	0.690	0.730	0.690	0.730	92,000	65,660	0.7137	0.608	0.575	0.608	0.575	0.608	110,374	0.5949	1.39%
2020-02-14	0.720	0.690	0.720	0.730	0.730	16,000	11,680	0.7300	0.600	0.575	0.600	0.608	0.608	19,196	0.6085	2.86%
2020-02-13	0.700	0.690	0.700	0.690	0.700	58,000	40,580	0.6997	0.583	0.575	0.583	0.575	0.583	69,584	0.5832	-2.78%
2020-02-12	0.720	0.700	0.720	-	-	16,000	11,680	0.7300	0.600	0.583	0.600	-	-	19,196	0.6085	-1.37%
2020-02-11	0.730	0.690	0.730	0.720	0.730	16,000	11,620	0.7263	0.608	0.575	0.608	0.600	0.608	19,196	0.6053	1.39%
2020-02-10	0.720	0.690	0.720	0.690	0.740	36,000	25,540	0.7094	0.600	0.575	0.600	0.575	0.617	43,190	0.5913	2.86%
2020-02-07	0.700	0.700	0.710	0.700	0.720	44,000	31,000	0.7045	0.583	0.583	0.592	0.583	0.600	52,788	0.5873	-1.41%
2020-02-06	0.710	0.700	0.710	-	-	0	0	-	0.592	0.583	0.592	-	-	0	-	-1.39%
2020-02-05	0.720	0.690	0.720	-	-	0	0	-	0.600	0.575	0.600	-	-	0	-	0.00%
2020-02-04	0.720	0.690	0.720	0.680	0.720	152,000	106,160	0.6984	0.600	0.575	0.600	0.567	0.600	182,357	0.5822	-1.37%
2020-02-03	0.730	0.700	0.730	-	-	0	0	-	0.608	0.583	0.608	-	-	0	-	0.00%
2020-01-31	0.730	0.700	0.730	0.700	0.730	6,000	4,280	0.7133	0.608	0.583	0.608	0.583	0.608	7,198	0.5946	2.82%
2020-01-30	0.710	0.680	0.710	0.680	0.710	12,000	8,400	0.7000	0.592	0.567	0.592	0.567	0.592	14,397	0.5835	0.00%
2020-01-29	0.710	0.710	0.740	0.710	0.710	4,000	2,840	0.7100	0.592	0.592	0.617	0.592	0.592	4,799	0.5918	-6.58%
2020-01-24	0.760	0.710	0.760	-	-	0	0	-	0.633	0.592	0.633	-	-	0	-	0.00%
2020-01-23	0.760	0.710	0.760	-	-	0	0	-	0.633	0.592	0.633	-	-	0	-	0.00%
2020-01-22	0.760	0.710	0.760	0.710	0.760	8,000	5,880	0.7350	0.633	0.592	0.633	0.592	0.633	9,598	0.6126	4.11%
2020-01-21	0.730	0.700	0.730	0.700	0.730	40,000	28,540	0.7135	0.608	0.583	0.608	0.583	0.608	47,989	0.5947	2.82%
2020-01-20	0.710	0.700	0.720	0.670	0.710	116,000	80,240	0.6917	0.592	0.583	0.600	0.558	0.592	139,168	0.5766	-1.39%
2020-01-17	0.720	0.720	0.740	0.700	0.740	622,000	453,960	0.7298	0.600	0.600	0.617	0.583	0.617	746,226	0.6083	-2.70%
2020-01-16	0.740	0.690	0.740	-	-	0	0	-	0.617	0.575	0.617	-	-	0	-	0.00%
2020-01-15	0.740	0.690	0.740	-	-	0	0	-	0.617	0.575	0.617	-	-	0	-	0.00%
2020-01-14	0.740	0.690	0.740	-	-	0	0	-	0.617	0.575	0.617	-	-	0	-	0.00%
2020-01-13	0.740	0.690	0.740	-	-	0	0	-	0.617	0.575	0.617	-	-	0	-	0.00%
2020-01-10	0.740	0.700	0.740	0.660	0.760	42,000	30,340	0.7224	0.617	0.583	0.617	0.550	0.633	50,388	0.6021	2.78%
2020-01-09	0.720	0.680	0.720	-	-	0	0	-	0.600	0.567	0.600	-	-	0	-	0.00%
2020-01-08	0.720	0.680	0.720	0.650	0.720	186,000	125,420	0.6743	0.600	0.567	0.600	0.542	0.600	223,148	0.5620	-4.00%
2020-01-07	0.750	0.700	0.750	-	-	0	0	-	0.625	0.583	0.625	-	-	0	-	0.00%
2020-01-06	0.750	0.700	0.750	-	-	0	0	-	0.625	0.583	0.625	-	-	0	-	0.00%
2020-01-03	0.750	0.700	0.750	-	-	0	0	-	0.625	0.583	0.625	-	-	0	-	0.00%
2020-01-02	0.750	0.700	0.750	0.720	0.750	16,000	11,800	0.7375	0.625	0.583	0.625	0.600	0.625	19,196	0.6147	4.17%
2019-12-31	0.720	0.700	0.720	0.720	0.720	4,000	2,880	0.7200	0.600	0.583	0.600	0.600	0.600	4,799	0.6001	-4.00%
2019-12-30	0.750	0.690	0.750	0.740	0.760	76,000	57,060	0.7508	0.625	0.575	0.625	0.617	0.633	91,179	0.6258	1.35%
2019-12-27	0.740	0.700	0.750	-	-	0	0	-	0.617	0.583	0.625	-	-	0	-	0.00%
2019-12-24	0.740	0.700	0.740	-	-	0	0	-	0.617	0.583	0.617	-	-	0	-	0.00%
2019-12-23	0.740	0.700	0.750	0.740	0.740	34,000	25,160	0.7400	0.617	0.583	0.625	0.617	0.617	40,790	0.6168	0.00%
2019-12-20	0.740	0.720	0.750	-	-	0	0	-	0.617	0.600	0.625	-	-	0	-	0.00%
2019-12-19	0.740	0.710	0.740	0.720	0.740	30,000	21,900	0.7300	0.617	0.592	0.617	0.600	0.617	35,992	0.6085	0.00%
2019-12-18	0.740	0.700	0.750	0.710	0.740	8,000	5,740	0.7175	0.617	0.583	0.625	0.592	0.617	9,598	0.5981	-2.63%
2019-12-17	0.760	0.720	0.760	-	-	0	0	-	0.633	0.600	0.633	-	-	0	-	0.00%
2019-12-16	0.760	0.720	0.760	-	-	0	0	-	0.633	0.600	0.633	-	-	0	-	0.00%
2019-12-13	0.760	0.710	0.760	0.710	0.760	44,000	31,520	0.7164	0.633	0.592	0.633	0.592	0.633	52,788	0.5971	0.00%
2019-12-12	0.760	0.700	0.760	-	-	0	0	-	0.633	0.583	0.633	-	-	0	-	0.00%
2019-12-11	0.760	0.700	0.760	-	-	0	0	-	0.633	0.583	0.633	-	-	0	-	0.00%
2019-12-10	0.760	0.700	0.760	-	-	0	0	-	0.633	0.583	0.633	-	-	0	-	0.00%
2019-12-09	0.760	0.700	0.780	0.760	0.760	500,000	380,000	0.7600	0.633	0.583	0.650	0.633	0.633	599,860	0.6335	0.00%
2019-12-06	0.760	0.690	0.760	0.680	0.760	454,000	332,180	0.7317	0.633	0.575	0.633	0.567	0.633	544,673	0.6099	8.57%
2019-12-05	0.700	0.680	0.700	-	-	0	0	-	0.583	0.567	0.583	-	-	0	-	0.00%
2019-12-04	0.700	0.660	0.700	0.650	0.700	180,000	122,660	0.6814	0.583	0.550	0.583	0.542	0.583	215,950	0.5680	-6.67%
2019-12-03	0.750	0.690	0.750	-	-	0	0	-	0.625	0.575	0.625	-	-	0	-	0.00%
2019-12-02	0.750	0.660	0.750	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	0.00%
2019-11-29	0.750	0.660	0.750	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	0.00%
2019-11-28	0.750	0.680	0.750	-	-	0	0	-	0.625	0.567	0.625	-	-	0	-	0.00%
2019-11-27	0.750	0.660	0.760	0.750	0.750	2,000	1,500	0.7500	0.625	0.550	0.633	0.625	0.625	2,399	0.6251	5.63%
2019-11-26	0.710	0.710	0.770	0.710	0.720	4,000	2,860	0.7150	0.592	0.592	0.642	0.592	0.600	4,799	0.5960	-7.79%
2019-11-25	0.770	0.710	0.770	-	-	0	0	-	0.642	0.592	0.642	-	-	0	-	0.00%
2019-11-22	0.770	0.700	0.780	0.770	0.770	2,000	1,540	0.7700	0.642	0.583	0.650	0.642	0.642	2,399	0.6418	1.32%
2019-11-21	0.760	0.690	0.760	0.720	0.760	4,000	2,960	0.7400	0.633	0.575	0.633	0.600	0.633	4,799	0.6168	0.00%
2019-11-20	0.760	0.680	0.760	0.730	0.760	4,000	2,980	0.7450	0.633	0.567	0.633	0.608	0.633	4,799	0.6210	4.11%
2019-11-19	0.730	0.680	0.740	0.730	0.730	4,000	2,920	0.7300	0.608	0.567	0.617	0.608	0.608	4,799	0.6085	-1.35%
2019-11-18	0.740	0.700	0.750	0.710	0.740	12,000	8,820	0.7350	0.617	0.583	0.625	0.592	0.617	14,397	0.6126	-3.90%
2019-11-15	0.770	0.710	0.770	-	-	0	0	-	0.642	0.592	0.642	-	-	0	-	0.00%
2019-11-14	0.770	0.720	0.770	0.730	0.790	16,000	12,200	0.7625	0.642	0.600	0.642	0.608	0.658	19,196	0.6356	5.48%
2019-11-13	0.730	0.760	0.770	0.730	0.730	2,000	1,460	0.7300	0.608	0.633	0.642	0.608	0.608	2,399	0.6085	-5.19%
2019-11-12	0.770	0.740	0.770	0.790	0.790	2,000	1,580	0.7900	0.642	0.617	0.642	0.658	0.658	2,399	0.6585	1.32%
2019-11-11	0.760	0.730	0.760	0.730	0.760	52,000	39,460	0.7588	0.633	0.608	0.633	0.608	0.633	62,385	0.6325	-2.56%
2019-11-08	0.780	0.740	0.780	-	-	0	0	-	0.650	0.617	0.650	-	-	0	-	0.00%
2019-11-07	0.780	0.730	0.790	-	-	0	0	-	0.650	0.608	0.658	-	-	0	-	0.00%
2019-11-06	0.780	0.740	0.780	-	-	0	0	-	0.650	0.617	0.650	-	-	0	-	-1.27%
2019-11-05	0.790	0.740	0.790	0.730	0.790	22,000	17,260	0.7845	0.658	0.617	0.658	0.608	0.658	26,394	0.6539	0.00%
2019-11-04	0.790	0.720	0.790	0.790	0.790	10,000	7,900	0.7900	0.658	0.600	0.658	0.658	0.658	11,997	0.6585	2.60%
2019-11-01	0.770	0.710	0.770	0.770	0.770	4,000	3,080	0.7700	0.642	0.592	0.642	0.642	0.642	4,799	0.6418	0.00%
2019-10-31	0.770	0.710	0.790	0.770	0.790	8,000	6,240	0.7800	0.642	0.592	0.658	0.642	0.658	9,598	0.6502	0.00%
2019-10-30	0.770	0.720	0.770	-	-	0	0	-	0.642	0.600	0.642	-	-	0	-	-1.28%
2019-10-29	0.780	0.720	0.780	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-10-28	0.780	0.730	0.780	-	-	0	0	-	0.650	0.608	0.650	-	-	0	-	0.00%
2019-10-25	0.780	0.730	0.780	-	-	0	0	-	0.650	0.608	0.650	-	-	0	-	0.00%
2019-10-24	0.780	0.710	0.780	0.750	0.790	20,000	15,400	0.7700	0.650	0.592	0.650	0.625	0.658	23,994	0.6418	2.63%
2019-10-23	0.760	0.720	0.760	0.720	0.770	16,000	11,860	0.7413	0.633	0.600	0.633	0.600	0.642	19,196	0.6179	-2.56%
2019-10-22	0.780	0.730	0.780	0.720	0.780	24,000	18,480	0.7700	0.650	0.608	0.650	0.600	0.650	28,793	0.6418	-1.27%
2019-10-21	0.790	0.720	0.790	-	-	0	0	-	0.658	0.600	0.658	-	-	0	-	0.00%
2019-10-18	0.790	0.730	0.790	-	-	0	0	-	0.658	0.608	0.658	-	-	0	-	0.00%
2019-10-17	0.790	0.730	0.790	0.740	0.800	26,000	20,060	0.7715	0.658	0.608	0.658	0.617	0.667	31,193	0.6431	1.28%
2019-10-16	0.780	0.720	0.780	0.790	0.790	36,000	28,440	0.7900	0.650	0.600	0.650	0.658	0.658	43,190	0.6585	1.30%
2019-10-15	0.770	0.740	0.770	-	-	0	0	-	0.642	0.617	0.642	-	-	0	-	-1.28%
2019-10-14	0.780	0.710	0.780	0.730	0.780	7,802,000	5,696,560	0.7301	0.650	0.592	0.650	0.608	0.650	9,360,216	0.6086	0.00%
2019-10-11	0.780	0.720	0.780	-	-	2,800,000	2,044,000	0.7300	0.650	0.600	0.650	-	-	3,359,216	0.6085	0.00%
2019-10-10	0.780	0.730	0.780	0.730	0.780	22,000	16,800	0.7636	0.650	0.608	0.650	0.608	0.650	26,394	0.6365	0.00%
2019-10-09	0.780	0.710	0.780	-	-	0	0	-	0.650	0.592	0.650	-	-	0	-	0.00%
2019-10-08	0.780	0.710	0.790	0.750	0.810	54,000	41,480	0.7681	0.650	0.592	0.658	0.625	0.675	64,785	0.6403	4.00%
2019-10-04	0.750	0.680	0.750	-	-	0	0	-	0.625	0.567	0.625	-	-	0	-	-1.32%
2019-10-03	0.760	0.680	0.760	0.760	0.760	20,000	15,200	0.7600	0.633	0.567	0.633	0.633	0.633	23,994	0.6335	-1.30%
2019-10-02	0.770	0.670	0.770	0.740	0.780	234,000	174,240	0.7446	0.642	0.558	0.642	0.617	0.650	280,735	0.6207	4.05%
2019-09-30	0.740	0.670	0.740	0.740	0.740	10,000	7,400	0.7400	0.617	0.558	0.617	0.617	0.617	11,997	0.6168	1.37%
2019-09-27	0.730	0.680	0.730	-	-	0	0	-	0.608	0.567	0.608	-	-	0	-	-1.35%
2019-09-26	0.740	0.680	0.750	0.740	0.740	130,000	96,200	0.7400	0.617	0.567	0.625	0.617	0.617	155,964	0.6168	-1.33%
2019-09-25	0.750	0.720	0.750	0.720	0.750	14,000	10,380	0.7414	0.625	0.600	0.625	0.600	0.625	16,796	0.6180	0.00%
2019-09-24	0.750	0.700	0.750	0.750	0.780	206,000	155,680	0.7557	0.625	0.583	0.625	0.625	0.650	247,142	0.6299	0.00%
2019-09-23	0.750	0.680	0.750	0.690	0.760	134,000	96,480	0.7200	0.625	0.567	0.625	0.575	0.633	160,762	0.6001	-1.32%
2019-09-20	0.760	0.710	0.760	-	-	0	0	-	0.633	0.592	0.633	-	-	0	-	0.00%
2019-09-19	0.760	0.710	0.760	0.760	0.760	10,000	7,600	0.7600	0.633	0.592	0.633	0.633	0.633	11,997	0.6335	1.33%
2019-09-18	0.750	0.710	0.750	-	-	0	0	-	0.625	0.592	0.625	-	-	0	-	0.00%
2019-09-17	0.750	0.710	0.750	-	-	0	0	-	0.625	0.592	0.625	-	-	0	-	-1.32%
2019-09-16	0.760	0.710	0.760	0.750	0.760	24,000	18,180	0.7575	0.633	0.592	0.633	0.625	0.633	28,793	0.6314	4.11%
2019-09-13	0.730	0.700	0.750	0.730	0.750	326,000	239,740	0.7354	0.608	0.583	0.625	0.608	0.625	391,109	0.6130	0.00%
2019-09-12	0.730	0.700	0.730	0.690	0.750	476,000	339,840	0.7139	0.608	0.583	0.608	0.575	0.625	571,067	0.5951	1.39%
2019-09-11	0.720	0.690	0.720	-	-	0	0	-	0.600	0.575	0.600	-	-	0	-	0.00%
2019-09-10	0.720	0.670	0.720	0.650	0.720	414,000	291,220	0.7034	0.600	0.558	0.600	0.542	0.600	496,684	0.5863	0.00%
2019-09-09	0.720	0.680	0.720	0.680	0.720	320,000	227,600	0.7113	0.600	0.567	0.600	0.567	0.600	383,910	0.5928	0.00%
2019-09-06	0.720	0.700	0.720	-	-	0	0	-	0.600	0.583	0.600	-	-	0	-	0.00%
2019-09-05	0.720	0.690	0.720	0.720	0.720	140,000	100,800	0.7200	0.600	0.575	0.600	0.600	0.600	167,961	0.6001	1.41%
2019-09-04	0.710	0.670	0.710	0.710	0.710	330,000	234,300	0.7100	0.592	0.558	0.592	0.592	0.592	395,908	0.5918	0.00%
2019-09-03	0.710	0.650	0.710	-	-	0	0	-	0.592	0.542	0.592	-	-	0	-	-1.39%
2019-09-02	0.720	0.650	0.720	-	-	0	0	-	0.600	0.542	0.600	-	-	0	-	0.00%
2019-08-30	0.720	0.660	0.720	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-1.37%
2019-08-29	0.730	0.660	0.730	-	-	0	0	-	0.608	0.550	0.608	-	-	0	-	0.00%
2019-08-28	0.730	0.660	0.730	0.710	0.730	44,000	31,440	0.7145	0.608	0.550	0.608	0.592	0.608	52,788	0.5956	2.82%
2019-08-27	0.710	0.650	0.710	0.640	0.710	20,000	13,800	0.6900	0.592	0.542	0.592	0.533	0.592	23,994	0.5751	3.95%
2019-08-26	0.710	0.640	0.710	0.720	0.720	10,000	7,200	0.7200	0.569	0.513	0.569	0.577	0.577	12,471	0.5773	2.90%
2019-08-23	0.690	0.680	0.690	0.670	0.690	38,000	26,180	0.6889	0.553	0.545	0.553	0.537	0.553	47,392	0.5524	-4.17%
2019-08-22	0.720	0.690	0.730	0.720	0.720	4,000	2,880	0.7200	0.577	0.553	0.585	0.577	0.577	4,989	0.5773	-1.37%
2019-08-21	0.730	0.670	0.730	-	-	0	0	-	0.585	0.537	0.585	-	-	0	-	0.00%
2019-08-20	0.730	0.690	0.730	-	-	0	0	-	0.585	0.553	0.585	-	-	0	-	-1.35%
2019-08-19	0.740	0.690	0.740	0.720	0.740	108,000	78,020	0.7224	0.593	0.553	0.593	0.577	0.593	134,692	0.5792	1.37%
2019-08-16	0.730	0.700	0.730	0.630	0.730	60,000	43,320	0.7220	0.585	0.561	0.585	0.505	0.585	74,829	0.5789	5.80%
2019-08-15	0.690	0.660	0.710	0.690	0.720	32,000	22,140	0.6919	0.553	0.529	0.569	0.553	0.577	39,909	0.5548	-5.48%
2019-08-14	0.730	0.690	0.730	0.690	0.730	18,000	12,980	0.7211	0.585	0.553	0.585	0.553	0.585	22,449	0.5782	-1.35%
2019-08-13	0.740	0.700	0.740	-	-	0	0	-	0.593	0.561	0.593	-	-	0	-	-3.90%
2019-08-12	0.770	0.690	0.770	0.730	0.790	54,000	39,540	0.7322	0.617	0.553	0.617	0.585	0.633	67,346	0.5871	5.48%
2019-08-09	0.730	0.690	0.730	0.700	0.730	86,000	60,400	0.7023	0.585	0.553	0.585	0.561	0.585	107,255	0.5631	1.39%
2019-08-08	0.720	0.700	0.720	-	-	0	0	-	0.577	0.561	0.577	-	-	0	-	-1.37%
2019-08-07	0.730	0.670	0.730	0.680	0.730	14,000	9,720	0.6943	0.585	0.537	0.585	0.545	0.585	17,460	0.5567	4.29%
2019-08-06	0.700	0.680	0.700	0.650	0.700	10,000	6,720	0.6720	0.561	0.545	0.561	0.521	0.561	12,471	0.5388	0.00%
2019-08-05	0.700	0.650	0.700	-	-	0	0	-	0.561	0.521	0.561	-	-	0	-	-2.78%
2019-08-02	0.720	0.670	0.720	0.660	0.720	92,000	64,460	0.7007	0.577	0.537	0.577	0.529	0.577	114,738	0.5618	0.00%
2019-08-01	0.720	0.660	0.720	0.650	0.780	74,000	49,660	0.6711	0.577	0.529	0.577	0.521	0.625	92,289	0.5381	0.00%
2019-07-31	0.720	0.710	0.730	-	-	0	0	-	0.577	0.569	0.585	-	-	0	-	0.00%
2019-07-30	0.720	0.720	0.730	0.700	0.700	4,000	2,800	0.7000	0.577	0.577	0.585	0.561	0.561	4,989	0.5613	0.00%
2019-07-29	0.720	0.710	0.730	0.710	0.720	42,000	29,920	0.7124	0.577	0.569	0.585	0.569	0.577	52,380	0.5712	0.00%
2019-07-26	0.720	0.710	0.740	0.710	0.720	56,000	39,860	0.7118	0.577	0.569	0.593	0.569	0.577	69,840	0.5707	0.00%
2019-07-25	0.720	0.710	0.720	0.700	0.720	4,000	2,840	0.7100	0.577	0.569	0.577	0.561	0.577	4,989	0.5693	-5.26%
2019-07-24	0.760	0.700	0.760	0.730	0.790	10,000	7,500	0.7500	0.609	0.561	0.609	0.585	0.633	12,471	0.6014	5.56%
2019-07-23	0.720	0.690	0.720	-	-	0	0	-	0.577	0.553	0.577	-	-	0	-	0.00%
2019-07-22	0.720	0.690	0.720	-	-	0	0	-	0.577	0.553	0.577	-	-	0	-	-2.70%
2019-07-19	0.740	0.700	0.750	-	-	0	0	-	0.593	0.561	0.601	-	-	0	-	0.00%
2019-07-18	0.740	0.700	0.750	0.700	0.750	192,000	137,040	0.7138	0.593	0.561	0.601	0.561	0.601	239,452	0.5723	0.00%
2019-07-17	0.740	0.680	0.740	-	-	0	0	-	0.593	0.545	0.593	-	-	0	-	-1.33%
2019-07-16	0.750	0.700	0.750	-	-	0	0	-	0.601	0.561	0.601	-	-	0	-	0.00%
2019-07-15	0.750	0.720	0.750	0.720	0.750	28,000	20,720	0.7400	0.601	0.577	0.601	0.577	0.601	34,920	0.5934	1.35%
2019-07-12	0.740	0.690	0.740	0.710	0.780	36,000	26,360	0.7322	0.593	0.553	0.593	0.569	0.625	44,897	0.5871	4.23%
2019-07-11	0.710	0.700	0.710	0.710	0.760	172,000	124,960	0.7265	0.569	0.561	0.569	0.569	0.609	214,509	0.5825	-2.74%
2019-07-10	0.730	0.730	0.740	0.730	0.760	74,000	55,060	0.7441	0.585	0.585	0.593	0.585	0.609	92,289	0.5966	0.00%
2019-07-09	0.730	0.700	0.730	0.740	0.790	10,000	7,500	0.7500	0.585	0.561	0.585	0.593	0.633	12,471	0.6014	1.39%
2019-07-08	0.720	0.700	0.720	-	-	0	0	-	0.577	0.561	0.577	-	-	0	-	0.00%
2019-07-05	0.720	0.700	0.720	0.700	0.720	56,000	39,640	0.7079	0.577	0.561	0.577	0.561	0.577	69,840	0.5676	-2.70%
2019-07-04	0.740	0.720	0.780	-	-	0	0	-	0.593	0.577	0.625	-	-	0	-	0.00%
2019-07-03	0.740	0.720	0.770	-	-	0	0	-	0.593	0.577	0.617	-	-	0	-	0.00%
2019-07-02	0.740	0.730	0.740	0.740	0.790	28,000	21,820	0.7793	0.593	0.585	0.593	0.593	0.633	34,920	0.6249	-1.33%
2019-06-28	0.750	0.720	0.750	0.720	0.750	20,000	14,540	0.7270	0.601	0.577	0.601	0.577	0.601	24,943	0.5829	-3.85%
2019-06-27	0.780	0.720	0.780	0.710	0.780	64,000	47,720	0.7456	0.625	0.577	0.625	0.569	0.625	79,817	0.5979	4.00%
2019-06-26	0.750	0.720	0.750	0.730	0.750	26,000	19,380	0.7454	0.601	0.577	0.601	0.585	0.601	32,426	0.5977	2.74%
2019-06-25	0.730	0.690	0.730	0.690	0.740	18,000	13,000	0.7222	0.585	0.553	0.585	0.553	0.593	22,449	0.5791	-2.67%
2019-06-24	0.750	0.710	0.750	0.750	0.750	10,000	7,500	0.7500	0.601	0.569	0.601	0.601	0.601	12,471	0.6014	0.00%
2019-06-21	0.750	0.700	0.750	0.700	0.750	10,000	7,200	0.7200	0.601	0.561	0.601	0.561	0.601	12,471	0.5773	0.00%
2019-06-20	0.750	0.720	0.750	-	-	0	0	-	0.601	0.577	0.601	-	-	0	-	0.00%
2019-06-19	0.750	0.710	0.750	0.720	0.750	18,000	13,120	0.7289	0.601	0.569	0.601	0.577	0.601	22,449	0.5844	0.00%
2019-06-18	0.750	0.700	0.750	0.730	0.750	62,000	45,760	0.7381	0.601	0.561	0.601	0.585	0.601	77,323	0.5918	2.74%
2019-06-17	0.730	0.720	0.730	0.730	0.730	8,000	5,840	0.7300	0.585	0.577	0.585	0.585	0.585	9,977	0.5853	1.39%
2019-06-14	0.720	0.740	0.750	0.720	0.720	8,000	5,760	0.7200	0.577	0.593	0.601	0.577	0.577	9,977	0.5773	0.00%
2019-06-13	0.720	0.680	0.720	0.720	0.720	4,000	2,880	0.7200	0.577	0.545	0.577	0.577	0.577	4,989	0.5773	0.00%
2019-06-12	0.720	0.690	0.730	0.710	0.730	40,000	28,700	0.7175	0.577	0.553	0.585	0.569	0.585	49,886	0.5753	-1.37%
2019-06-11	0.730	0.720	0.730	0.730	0.760	214,000	160,300	0.7491	0.585	0.577	0.585	0.585	0.609	266,889	0.6006	-5.19%
2019-06-10	0.770	0.730	0.770	0.730	0.790	290,000	220,740	0.7612	0.617	0.585	0.617	0.585	0.633	361,673	0.6103	4.05%
2019-06-06	0.740	0.730	0.740	0.710	0.750	70,000	51,540	0.7363	0.593	0.585	0.593	0.569	0.601	87,300	0.5904	0.00%
2019-06-05	0.740	0.740	0.750	0.720	0.740	640,000	470,600	0.7353	0.593	0.593	0.601	0.577	0.593	798,174	0.5896	1.37%
2019-06-04	0.730	0.690	0.740	0.670	0.740	336,000	236,100	0.7027	0.585	0.553	0.593	0.537	0.593	419,041	0.5634	1.39%
2019-06-03	0.720	0.630	0.720	0.660	0.720	234,000	158,080	0.6756	0.577	0.505	0.577	0.529	0.577	291,832	0.5417	5.88%
2019-05-31	0.680	0.620	0.680	0.690	0.690	10,000	6,900	0.6900	0.545	0.497	0.545	0.553	0.553	12,471	0.5533	9.68%
2019-05-30	0.620	0.620	0.670	0.610	0.650	392,000	244,780	0.6244	0.497	0.497	0.537	0.489	0.521	488,882	0.5007	-6.06%
2019-05-29	0.660	0.660	0.680	0.640	0.660	392,000	254,720	0.6498	0.529	0.529	0.545	0.513	0.529	488,882	0.5210	1.54%
2019-05-28	0.650	0.630	0.660	0.650	0.660	176,000	114,620	0.6513	0.521	0.505	0.529	0.521	0.529	219,498	0.5222	3.17%
2019-05-27	0.630	0.610	0.660	0.610	0.680	652,000	416,380	0.6386	0.505	0.489	0.529	0.489	0.545	813,140	0.5121	-7.35%
2019-05-24	0.680	0.640	0.680	0.670	0.680	36,000	24,160	0.6711	0.545	0.513	0.545	0.537	0.545	44,897	0.5381	3.03%
2019-05-23	0.660	0.630	0.660	0.630	0.660	170,000	109,700	0.6453	0.529	0.505	0.529	0.505	0.529	212,015	0.5174	3.13%
2019-05-22	0.640	0.620	0.640	0.640	0.640	62,000	39,680	0.6400	0.513	0.497	0.513	0.513	0.513	77,323	0.5132	0.00%
2019-05-21	0.640	0.600	0.660	-	-	0	0	-	0.513	0.481	0.529	-	-	0	-	0.00%
2019-05-20	0.640	0.620	0.640	0.630	0.640	186,000	118,620	0.6377	0.513	0.497	0.513	0.505	0.513	231,969	0.5114	0.00%
2019-05-17	0.640	0.640	0.670	0.630	0.650	390,000	247,480	0.6346	0.513	0.513	0.537	0.505	0.521	486,387	0.5088	1.59%
2019-05-16	0.630	0.610	0.660	0.630	0.660	132,000	83,620	0.6335	0.505	0.489	0.529	0.505	0.529	164,623	0.5079	0.00%
2019-05-15	0.630	0.610	0.640	0.630	0.630	36,000	22,680	0.6300	0.505	0.489	0.513	0.505	0.505	44,897	0.5052	-1.56%
2019-05-14	0.640	0.610	0.640	0.610	0.640	128,000	80,640	0.6300	0.513	0.489	0.513	0.489	0.513	159,635	0.5052	4.92%
2019-05-10	0.610	0.600	0.640	0.600	0.710	164,000	100,760	0.6144	0.489	0.481	0.513	0.481	0.569	204,532	0.4926	1.67%
2019-05-09	0.600	0.600	0.620	0.600	0.700	166,000	103,320	0.6224	0.481	0.481	0.497	0.481	0.561	207,026	0.4991	-10.45%
2019-05-08	0.670	0.630	0.670	0.630	0.700	106,000	67,100	0.6330	0.537	0.505	0.537	0.505	0.561	132,198	0.5076	-1.47%
2019-05-07	0.680	0.640	0.680	0.660	0.690	40,000	27,120	0.6780	0.545	0.513	0.545	0.529	0.553	49,886	0.5436	-1.45%
2019-05-06	0.690	0.660	0.690	0.660	0.690	28,000	18,880	0.6743	0.553	0.529	0.553	0.529	0.553	34,920	0.5407	0.00%
2019-05-03	0.690	0.660	0.690	0.690	0.690	2,000	1,380	0.6900	0.553	0.529	0.553	0.553	0.553	2,494	0.5533	0.00%
2019-05-02	0.690	0.660	0.690	0.660	0.690	126,000	84,480	0.6705	0.553	0.529	0.553	0.529	0.553	157,140	0.5376	4.55%
2019-04-30	0.660	0.620	0.660	-	-	0	0	-	0.529	0.497	0.529	-	-	0	-	-1.49%
2019-04-29	0.670	0.630	0.670	0.630	0.670	20,000	12,800	0.6400	0.537	0.505	0.537	0.505	0.537	24,943	0.5132	6.35%
2019-04-26	0.630	0.590	0.630	0.610	0.630	26,000	16,100	0.6192	0.505	0.473	0.505	0.489	0.505	32,426	0.4965	0.00%
2019-04-25	0.630	0.610	0.650	-	-	0	0	-	0.505	0.489	0.521	-	-	0	-	0.00%
2019-04-24	0.630	0.600	0.630	0.630	0.630	60,000	37,800	0.6300	0.505	0.481	0.505	0.505	0.505	74,829	0.5052	0.00%
2019-04-23	0.630	0.610	0.660	0.620	0.630	12,000	7,460	0.6217	0.505	0.489	0.529	0.497	0.505	14,966	0.4985	0.00%
2019-04-18	0.630	0.630	0.660	0.610	0.660	34,000	21,260	0.6253	0.505	0.505	0.529	0.489	0.529	42,403	0.5014	0.00%
2019-04-17	0.630	0.630	0.660	0.620	0.660	8,000	5,120	0.6400	0.505	0.505	0.529	0.497	0.529	9,977	0.5132	-3.08%
2019-04-16	0.650	0.620	0.660	0.650	0.650	4,000	2,600	0.6500	0.521	0.497	0.529	0.521	0.521	4,989	0.5212	0.00%
2019-04-15	0.650	0.650	0.670	0.620	0.650	18,000	11,380	0.6322	0.521	0.521	0.537	0.497	0.521	22,449	0.5069	-2.99%
2019-04-12	0.670	0.620	0.680	0.630	0.670	6,000	3,860	0.6433	0.537	0.497	0.545	0.505	0.537	7,483	0.5158	-1.47%
2019-04-11	0.680	0.640	0.680	0.670	0.680	8,000	5,380	0.6725	0.545	0.513	0.545	0.537	0.545	9,977	0.5392	-1.45%
2019-04-10	0.690	0.640	0.690	-	-	0	0	-	0.553	0.513	0.553	-	-	0	-	0.00%
2019-04-09	0.690	0.650	0.690	0.690	0.690	2,000	1,380	0.6900	0.553	0.521	0.553	0.553	0.553	2,494	0.5533	1.47%
2019-04-08	0.680	0.630	0.680	-	-	0	0	-	0.545	0.505	0.545	-	-	0	-	0.00%
2019-04-04	0.680	0.650	0.680	0.650	0.680	50,000	33,220	0.6644	0.545	0.521	0.545	0.521	0.545	62,357	0.5327	1.49%
2019-04-03	0.670	0.650	0.670	0.670	0.670	4,000	2,680	0.6700	0.537	0.521	0.537	0.537	0.537	4,989	0.5372	0.00%
2019-04-02	0.670	0.660	0.670	0.660	0.670	16,000	10,640	0.6650	0.537	0.529	0.537	0.529	0.537	19,954	0.5332	0.00%
2019-04-01	0.670	0.660	0.670	0.650	0.670	26,000	17,080	0.6569	0.537	0.529	0.537	0.521	0.537	32,426	0.5267	3.08%
2019-03-29	0.650	0.630	0.650	0.640	0.650	28,000	17,960	0.6414	0.521	0.505	0.521	0.513	0.521	34,920	0.5143	0.00%
2019-03-28	0.650	0.640	0.660	-	-	0	0	-	0.521	0.513	0.529	-	-	0	-	0.00%
2019-03-27	0.650	0.640	0.650	0.630	0.650	30,000	19,420	0.6473	0.521	0.513	0.521	0.505	0.521	37,414	0.5191	-1.52%
2019-03-26	0.660	0.650	0.660	-	-	0	0	-	0.529	0.521	0.529	-	-	0	-	0.00%
2019-03-25	0.660	0.640	0.660	0.630	0.660	48,000	30,320	0.6317	0.529	0.513	0.529	0.505	0.529	59,863	0.5065	0.00%
2019-03-22	0.660	0.650	0.660	-	-	0	0	-	0.529	0.521	0.529	-	-	0	-	-1.49%
2019-03-21	0.670	0.650	0.670	-	-	0	0	-	0.537	0.521	0.537	-	-	0	-	0.00%
2019-03-20	0.670	0.660	0.680	-	-	0	0	-	0.537	0.529	0.545	-	-	0	-	0.00%
2019-03-19	0.670	0.650	0.680	-	-	0	0	-	0.537	0.521	0.545	-	-	0	-	0.00%
2019-03-18	0.670	0.670	0.680	0.670	0.680	14,000	9,440	0.6743	0.537	0.537	0.545	0.537	0.545	17,460	0.5407	1.52%
2019-03-15	0.660	0.660	0.690	-	-	0	0	-	0.529	0.529	0.553	-	-	0	-	1.54%
2019-03-14	0.650	0.650	0.690	0.650	0.690	180,000	121,580	0.6754	0.521	0.521	0.553	0.521	0.553	224,486	0.5416	-4.41%
2019-03-13	0.680	0.680	0.690	0.680	0.690	62,000	42,680	0.6884	0.545	0.545	0.553	0.545	0.553	77,323	0.5520	-1.45%
2019-03-12	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.553	0.553	0.561	0.553	0.553	4,989	0.5533	-1.43%
2019-03-11	0.700	0.690	0.720	0.690	0.720	46,000	32,160	0.6991	0.561	0.553	0.577	0.553	0.577	57,369	0.5606	-2.78%
2019-03-08	0.720	0.690	0.720	0.700	0.720	8,000	5,680	0.7100	0.577	0.553	0.577	0.561	0.577	9,977	0.5693	1.41%
2019-03-07	0.710	0.700	0.710	0.700	0.730	88,000	62,700	0.7125	0.569	0.561	0.569	0.561	0.585	109,749	0.5713	-5.33%
2019-03-06	0.750	0.710	0.750	0.710	0.750	178,000	128,880	0.7240	0.601	0.569	0.601	0.569	0.601	221,992	0.5806	0.00%
2019-03-05	0.750	0.690	0.770	0.700	0.770	168,000	120,720	0.7186	0.601	0.553	0.617	0.561	0.617	209,521	0.5762	-1.32%
2019-03-04	0.760	0.710	0.760	0.710	0.820	48,000	34,480	0.7183	0.609	0.569	0.609	0.569	0.658	59,863	0.5760	4.11%
2019-03-01	0.730	0.720	0.750	0.730	0.760	34,000	25,660	0.7547	0.585	0.577	0.601	0.585	0.609	42,403	0.6051	-1.35%
2019-02-28	0.740	0.740	0.760	0.700	0.740	16,000	11,480	0.7175	0.593	0.593	0.609	0.561	0.593	19,954	0.5753	1.37%
2019-02-27	0.730	0.700	0.740	-	-	0	0	-	0.585	0.561	0.593	-	-	0	-	0.00%
2019-02-26	0.730	0.690	0.730	0.700	0.740	68,000	48,080	0.7071	0.585	0.553	0.585	0.561	0.593	84,806	0.5669	0.00%
2019-02-25	0.730	0.700	0.730	0.690	0.730	50,000	35,240	0.7048	0.585	0.561	0.585	0.553	0.585	62,357	0.5651	-1.35%
2019-02-22	0.740	0.710	0.740	0.690	0.750	8,000	5,860	0.7325	0.593	0.569	0.593	0.553	0.601	9,977	0.5873	2.78%
2019-02-21	0.720	0.700	0.730	0.690	0.760	158,000	114,140	0.7224	0.577	0.561	0.585	0.553	0.609	197,049	0.5792	-4.00%
2019-02-20	0.750	0.700	0.750	0.670	0.790	100,000	71,620	0.7162	0.601	0.561	0.601	0.537	0.633	124,715	0.5743	0.00%
2019-02-19	0.750	0.680	0.750	0.760	0.790	36,000	27,620	0.7672	0.601	0.545	0.601	0.609	0.633	44,897	0.6152	4.17%
2019-02-18	0.720	0.670	0.720	0.680	0.720	28,000	18,960	0.6771	0.577	0.537	0.577	0.545	0.577	34,920	0.5430	0.00%
2019-02-15	0.720	0.690	0.720	0.730	0.730	8,000	5,840	0.7300	0.577	0.553	0.577	0.585	0.585	9,977	0.5853	0.00%
2019-02-14	0.720	0.680	0.720	0.690	0.730	112,000	77,420	0.6913	0.577	0.545	0.577	0.553	0.585	139,680	0.5543	-1.37%
2019-02-13	0.730	0.720	0.730	0.670	0.740	196,000	138,460	0.7064	0.585	0.577	0.585	0.537	0.593	244,441	0.5664	4.29%
2019-02-12	0.700	0.650	0.700	0.670	0.700	12,000	8,320	0.6933	0.561	0.521	0.561	0.537	0.561	14,966	0.5559	0.00%
2019-02-11	0.700	0.670	0.700	0.700	0.700	2,000	1,400	0.7000	0.561	0.537	0.561	0.561	0.561	2,494	0.5613	1.45%
2019-02-08	0.690	0.670	0.730	0.670	0.690	112,000	77,200	0.6893	0.553	0.537	0.585	0.537	0.553	139,680	0.5527	2.99%
2019-02-04	0.670	0.640	0.680	0.670	0.670	2,000	1,340	0.6700	0.537	0.513	0.545	0.537	0.537	2,494	0.5372	0.00%
2019-02-01	0.670	0.650	0.680	0.670	0.680	82,000	55,100	0.6720	0.537	0.521	0.545	0.537	0.545	102,266	0.5388	0.00%
2019-01-31	0.670	0.670	0.690	0.670	0.670	56,000	37,520	0.6700	0.537	0.537	0.553	0.537	0.537	69,840	0.5372	0.00%
2019-01-30	0.670	0.650	0.670	0.670	0.670	30,000	20,100	0.6700	0.537	0.521	0.537	0.537	0.537	37,414	0.5372	0.00%
2019-01-29	0.670	0.650	0.670	0.670	0.710	150,000	102,280	0.6819	0.537	0.521	0.537	0.537	0.569	187,072	0.5467	4.69%
2019-01-28	0.640	0.640	0.660	-	-	0	0	-	0.513	0.513	0.529	-	-	0	-	0.00%
2019-01-25	0.640	0.640	0.650	0.640	0.650	14,000	9,060	0.6471	0.513	0.513	0.521	0.513	0.521	17,460	0.5189	-1.54%
2019-01-24	0.650	0.650	0.670	0.640	0.640	4,000	2,560	0.6400	0.521	0.521	0.537	0.513	0.513	4,989	0.5132	1.56%
2019-01-23	0.640	0.630	0.670	-	-	0	0	-	0.513	0.505	0.537	-	-	0	-	0.00%
2019-01-22	0.640	0.630	0.650	0.640	0.650	36,000	23,200	0.6444	0.513	0.505	0.521	0.513	0.521	44,897	0.5167	1.59%
2019-01-21	0.630	0.620	0.670	0.620	0.630	30,000	18,660	0.6220	0.505	0.497	0.537	0.497	0.505	37,414	0.4987	-1.56%
2019-01-18	0.640	0.630	0.640	0.630	0.640	10,000	6,380	0.6380	0.513	0.505	0.513	0.505	0.513	12,471	0.5116	-1.54%
2019-01-17	0.650	0.630	0.680	-	-	0	0	-	0.521	0.505	0.545	-	-	0	-	0.00%
2019-01-16	0.650	0.630	0.680	0.630	0.650	24,000	15,320	0.6383	0.521	0.505	0.545	0.505	0.521	29,932	0.5118	0.00%
2019-01-15	0.650	0.630	0.650	0.650	0.670	62,000	41,340	0.6668	0.521	0.505	0.521	0.521	0.537	77,323	0.5346	-2.99%
2019-01-14	0.670	0.650	0.670	0.610	0.670	32,000	20,500	0.6406	0.537	0.521	0.537	0.489	0.537	39,909	0.5137	0.00%
2019-01-11	0.670	0.630	0.670	-	-	0	0	-	0.537	0.505	0.537	-	-	0	-	0.00%
2019-01-10	0.670	0.630	0.670	-	-	0	0	-	0.537	0.505	0.537	-	-	0	-	0.00%
2019-01-09	0.670	0.640	0.680	-	-	0	0	-	0.537	0.513	0.545	-	-	0	-	0.00%
2019-01-08	0.670	0.620	0.680	-	-	0	0	-	0.537	0.497	0.545	-	-	0	-	0.00%
2019-01-07	0.670	0.630	0.670	-	-	0	0	-	0.537	0.505	0.537	-	-	0	-	0.00%
2019-01-04	0.670	0.640	0.670	-	-	0	0	-	0.537	0.513	0.537	-	-	0	-	0.00%
2019-01-03	0.670	0.630	0.670	0.610	0.680	62,000	40,020	0.6455	0.537	0.505	0.537	0.489	0.545	77,323	0.5176	-1.47%
2019-01-02	0.680	0.640	0.680	0.680	0.680	16,000	10,880	0.6800	0.545	0.513	0.545	0.545	0.545	19,954	0.5452	0.00%
2018-12-31	0.680	0.640	0.680	0.670	0.680	42,000	28,180	0.6710	0.545	0.513	0.545	0.537	0.545	52,380	0.5380	1.49%
2018-12-28	0.670	0.640	0.670	-	-	0	0	-	0.537	0.513	0.537	-	-	0	-	0.00%
2018-12-27	0.670	0.650	0.670	0.670	0.670	2,000	1,340	0.6700	0.537	0.521	0.537	0.537	0.537	2,494	0.5372	-2.90%
2018-12-24	0.690	0.640	0.690	0.690	0.690	2,000	1,380	0.6900	0.553	0.513	0.553	0.553	0.553	2,494	0.5533	1.47%
2018-12-21	0.680	0.640	0.690	0.610	0.700	116,000	73,640	0.6348	0.545	0.513	0.553	0.489	0.561	144,669	0.5090	-4.23%
2018-12-20	0.710	0.670	0.710	-	-	0	0	-	0.569	0.537	0.569	-	-	0	-	-1.39%
2018-12-19	0.720	0.670	0.720	0.710	0.740	156,000	112,400	0.7205	0.577	0.537	0.577	0.569	0.593	194,555	0.5777	4.35%
2018-12-18	0.690	0.650	0.690	0.650	0.690	170,000	111,560	0.6562	0.553	0.521	0.553	0.521	0.553	212,015	0.5262	1.47%
2018-12-17	0.680	0.650	0.680	0.690	0.690	106,000	73,140	0.6900	0.545	0.521	0.545	0.553	0.553	132,198	0.5533	0.00%
2018-12-14	0.680	0.640	0.680	0.640	0.680	10,000	6,540	0.6540	0.545	0.513	0.545	0.513	0.545	12,471	0.5244	-1.45%
2018-12-13	0.690	0.650	0.700	0.690	0.690	6,000	4,140	0.6900	0.553	0.521	0.561	0.553	0.553	7,483	0.5533	0.00%
2018-12-12	0.690	0.690	0.700	0.680	0.690	46,000	31,500	0.6848	0.553	0.553	0.561	0.545	0.553	57,369	0.5491	0.00%
2018-12-11	0.690	0.650	0.690	0.690	0.690	18,000	12,420	0.6900	0.553	0.521	0.553	0.553	0.553	22,449	0.5533	0.00%
2018-12-10	0.690	0.650	0.690	0.650	0.700	24,000	16,180	0.6742	0.553	0.521	0.553	0.521	0.561	29,932	0.5406	0.00%
2018-12-07	0.690	0.640	0.690	0.630	0.690	22,000	15,000	0.6818	0.553	0.513	0.553	0.505	0.553	27,437	0.5467	4.55%
2018-12-06	0.660	0.630	0.660	0.630	0.680	26,000	17,480	0.6723	0.529	0.505	0.529	0.505	0.545	32,426	0.5391	-4.35%
2018-12-05	0.690	0.670	0.690	0.690	0.700	52,000	36,080	0.6938	0.553	0.537	0.553	0.553	0.561	64,852	0.5563	2.99%
2018-12-04	0.670	0.640	0.690	0.640	0.670	52,000	33,980	0.6535	0.537	0.513	0.553	0.513	0.537	64,852	0.5240	-4.29%
2018-12-03	0.700	0.640	0.700	0.640	0.710	72,000	47,900	0.6653	0.561	0.513	0.561	0.513	0.569	89,795	0.5334	4.48%
2018-11-30	0.670	0.670	0.690	0.670	0.690	134,000	92,020	0.6867	0.537	0.537	0.553	0.537	0.553	167,118	0.5506	1.52%
2018-11-29	0.660	0.620	0.660	0.650	0.670	52,000	34,120	0.6562	0.529	0.497	0.529	0.521	0.537	64,852	0.5261	4.76%
2018-11-28	0.630	0.630	0.650	0.630	0.630	8,000	5,040	0.6300	0.505	0.505	0.521	0.505	0.505	9,977	0.5052	1.61%
2018-11-27	0.620	0.620	0.650	0.610	0.620	18,000	11,080	0.6156	0.497	0.497	0.521	0.489	0.497	22,449	0.4936	-1.59%
2018-11-26	0.630	0.630	0.650	0.610	0.620	6,000	3,680	0.6133	0.505	0.505	0.521	0.489	0.497	7,483	0.4918	-4.55%
2018-11-23	0.660	0.630	0.660	-	-	0	0	-	0.529	0.505	0.529	-	-	0	-	0.00%
2018-11-22	0.660	0.660	0.670	0.640	0.660	32,000	20,720	0.6475	0.529	0.529	0.537	0.513	0.529	39,909	0.5192	0.00%
2018-11-21	0.660	0.640	0.670	-	-	0	0	-	0.529	0.513	0.537	-	-	0	-	0.00%
2018-11-20	0.660	0.620	0.670	0.650	0.660	42,000	27,540	0.6557	0.529	0.497	0.537	0.521	0.529	52,380	0.5258	0.00%
2018-11-19	0.660	0.630	0.660	0.660	0.660	10,000	6,600	0.6600	0.529	0.505	0.529	0.529	0.529	12,471	0.5292	-2.94%
2018-11-16	0.680	0.630	0.680	0.620	0.680	46,000	29,560	0.6426	0.545	0.505	0.545	0.497	0.545	57,369	0.5153	7.94%
2018-11-15	0.630	0.610	0.660	-	-	0	0	-	0.505	0.489	0.529	-	-	0	-	0.00%
2018-11-14	0.630	0.620	0.660	0.630	0.630	46,000	28,980	0.6300	0.505	0.497	0.529	0.505	0.505	57,369	0.5052	0.00%
2018-11-13	0.630	0.630	0.640	0.610	0.630	48,000	29,440	0.6133	0.505	0.505	0.513	0.489	0.505	59,863	0.4918	-1.56%
2018-11-12	0.640	0.640	0.660	0.610	0.630	14,000	8,620	0.6157	0.513	0.513	0.529	0.489	0.505	17,460	0.4937	-1.54%
2018-11-09	0.650	0.620	0.670	-	-	0	0	-	0.521	0.497	0.537	-	-	0	-	0.00%
2018-11-08	0.650	0.600	0.670	-	-	0	0	-	0.521	0.481	0.537	-	-	0	-	0.00%
2018-11-07	0.650	0.610	0.670	-	-	0	0	-	0.521	0.489	0.537	-	-	0	-	0.00%
2018-11-06	0.650	0.610	0.650	0.650	0.650	50,000	32,500	0.6500	0.521	0.489	0.521	0.521	0.521	62,357	0.5212	0.00%
2018-11-05	0.650	0.610	0.650	-	-	0	0	-	0.521	0.489	0.521	-	-	0	-	0.00%
2018-11-02	0.650	0.630	0.670	0.580	0.670	150,000	92,320	0.6155	0.521	0.505	0.537	0.465	0.537	187,072	0.4935	1.56%
2018-11-01	0.640	0.640	0.670	0.640	0.640	20,000	12,800	0.6400	0.513	0.513	0.537	0.513	0.513	24,943	0.5132	1.59%
2018-10-31	0.630	0.630	0.640	0.630	0.630	10,000	6,300	0.6300	0.505	0.505	0.513	0.505	0.505	12,471	0.5052	-1.56%
2018-10-30	0.640	0.590	0.640	-	-	0	0	-	0.513	0.473	0.513	-	-	0	-	0.00%
2018-10-29	0.640	0.610	0.670	-	-	0	0	-	0.513	0.489	0.537	-	-	0	-	0.00%
2018-10-26	0.640	0.630	0.640	0.630	0.640	50,000	31,880	0.6376	0.513	0.505	0.513	0.505	0.513	62,357	0.5112	0.00%
2018-10-25	0.640	0.610	0.660	0.630	0.640	128,000	81,900	0.6398	0.513	0.489	0.529	0.505	0.513	159,635	0.5130	0.00%
2018-10-24	0.640	0.610	0.650	0.630	0.640	88,000	56,040	0.6368	0.513	0.489	0.521	0.505	0.513	109,749	0.5106	1.59%
2018-10-23	0.630	0.610	0.650	0.610	0.630	38,000	23,900	0.6289	0.505	0.489	0.521	0.489	0.505	47,392	0.5043	0.00%
2018-10-22	0.630	0.610	0.670	-	-	0	0	-	0.505	0.489	0.537	-	-	0	-	0.00%
2018-10-19	0.630	0.620	0.660	-	-	0	0	-	0.505	0.497	0.529	-	-	0	-	0.00%
2018-10-18	0.630	0.610	0.660	-	-	0	0	-	0.505	0.489	0.529	-	-	0	-	0.00%
2018-10-16	0.630	0.620	0.630	-	-	0	0	-	0.505	0.497	0.505	-	-	0	-	-1.56%
2018-10-15	0.640	0.610	0.640	-	-	0	0	-	0.513	0.489	0.513	-	-	0	-	0.00%
2018-10-12	0.640	0.640	0.670	0.630	0.650	12,000	7,600	0.6333	0.513	0.513	0.537	0.505	0.521	14,966	0.5078	1.59%
2018-10-11	0.630	0.590	0.660	0.630	0.630	24,000	15,120	0.6300	0.505	0.473	0.529	0.505	0.505	29,932	0.5052	1.61%
2018-10-10	0.620	0.610	0.660	0.610	0.620	4,000	2,460	0.6150	0.497	0.489	0.529	0.489	0.497	4,989	0.4931	-6.06%
2018-10-09	0.660	0.620	0.660	0.670	0.670	4,000	2,680	0.6700	0.529	0.497	0.529	0.537	0.537	4,989	0.5372	4.76%
2018-10-08	0.630	0.620	0.660	0.630	0.630	2,000	1,260	0.6300	0.505	0.497	0.529	0.505	0.505	2,494	0.5052	-4.55%
2018-10-05	0.660	0.630	0.670	0.660	0.660	14,000	9,240	0.6600	0.529	0.505	0.537	0.529	0.529	17,460	0.5292	0.00%
2018-10-04	0.660	0.610	0.670	0.640	0.660	102,000	67,200	0.6588	0.529	0.489	0.537	0.513	0.529	127,209	0.5283	3.13%
2018-10-03	0.640	0.630	0.680	0.640	0.640	22,000	14,080	0.6400	0.513	0.505	0.545	0.513	0.513	27,437	0.5132	3.23%
2018-10-02	0.620	0.610	0.670	0.620	0.620	6,000	3,720	0.6200	0.497	0.489	0.537	0.497	0.497	7,483	0.4971	-7.46%
2018-09-28	0.670	0.630	0.670	0.620	0.670	38,000	24,060	0.6332	0.537	0.505	0.537	0.497	0.537	47,392	0.5077	0.00%
2018-09-27	0.670	0.610	0.670	-	-	0	0	-	0.537	0.489	0.537	-	-	0	-	0.00%
2018-09-26	0.670	0.630	0.670	-	-	0	0	-	0.537	0.505	0.537	-	-	0	-	0.00%
2018-09-24	0.670	0.610	0.670	0.670	0.670	10,000	6,700	0.6700	0.537	0.489	0.537	0.537	0.537	12,471	0.5372	4.69%
2018-09-21	0.640	0.620	0.660	-	-	0	0	-	0.513	0.497	0.529	-	-	0	-	0.00%
2018-09-20	0.640	0.640	0.680	0.610	0.640	22,000	13,700	0.6227	0.513	0.513	0.545	0.489	0.513	27,437	0.4993	-3.03%
2018-09-19	0.660	0.620	0.660	0.610	0.690	152,000	97,320	0.6403	0.529	0.497	0.529	0.489	0.553	189,566	0.5134	0.00%
2018-09-18	0.660	0.630	0.660	0.590	0.690	32,000	21,180	0.6619	0.529	0.505	0.529	0.473	0.553	39,909	0.5307	8.20%
2018-09-17	0.610	0.580	0.610	-	-	0	0	-	0.489	0.465	0.489	-	-	0	-	0.00%
2018-09-14	0.610	0.580	0.610	-	-	0	0	-	0.489	0.465	0.489	-	-	0	-	0.00%
2018-09-13	0.610	0.590	0.620	-	-	0	0	-	0.489	0.473	0.497	-	-	0	-	0.00%
2018-09-12	0.610	0.600	0.620	0.590	0.630	92,000	55,620	0.6046	0.489	0.481	0.497	0.473	0.505	114,738	0.4848	1.67%
2018-09-11	0.600	0.590	0.620	0.600	0.600	22,000	13,200	0.6000	0.481	0.473	0.497	0.481	0.481	27,437	0.4811	0.00%
2018-09-10	0.600	0.600	0.680	-	-	0	0	-	0.481	0.481	0.545	-	-	0	-	0.00%
2018-09-07	0.600	0.590	0.610	0.600	0.600	2,000	1,200	0.6000	0.481	0.473	0.489	0.481	0.481	2,494	0.4811	0.00%
2018-09-06	0.600	0.600	0.620	0.600	0.620	178,000	107,600	0.6045	0.481	0.481	0.497	0.481	0.497	221,992	0.4847	-1.64%
2018-09-05	0.610	0.610	0.620	0.610	0.610	2,000	1,220	0.6100	0.489	0.489	0.497	0.489	0.489	2,494	0.4891	-1.61%
2018-09-04	0.620	0.610	0.620	-	-	10,000	6,100	0.6100	0.497	0.489	0.497	-	-	12,471	0.4891	0.00%
2018-09-03	0.620	0.610	0.620	-	-	0	0	-	0.497	0.489	0.497	-	-	0	-	-1.59%
2018-08-31	0.630	0.620	0.630	-	-	0	0	-	0.505	0.497	0.505	-	-	0	-	0.00%
2018-08-30	0.630	0.620	0.630	0.620	0.630	22,000	13,660	0.6209	0.505	0.497	0.505	0.497	0.505	27,437	0.4979	0.00%
2018-08-29	0.630	0.630	0.650	0.620	0.620	22,000	13,640	0.6200	0.505	0.505	0.521	0.497	0.497	27,437	0.4971	0.00%
2018-08-28	0.630	0.630	0.680	0.620	0.620	22,000	13,640	0.6200	0.505	0.505	0.545	0.497	0.497	27,437	0.4971	3.62%
2018-08-27	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.488	0.488	0.526	0.488	0.488	2,585	0.4875	-1.56%
2018-08-24	0.640	0.630	0.670	0.630	0.640	12,000	7,640	0.6367	0.495	0.488	0.518	0.488	0.495	15,507	0.4927	0.00%
2018-08-23	0.640	0.640	0.660	-	-	0	0	-	0.495	0.495	0.511	-	-	0	-	3.23%
2018-08-22	0.620	0.610	0.640	0.620	0.640	26,000	16,600	0.6385	0.480	0.472	0.495	0.480	0.495	33,599	0.4941	0.00%
2018-08-21	0.620	0.620	0.640	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2018-08-20	0.620	0.620	0.640	0.620	0.620	6,000	3,720	0.6200	0.480	0.480	0.495	0.480	0.480	7,754	0.4798	1.64%
2018-08-17	0.610	0.610	0.630	0.610	0.630	70,000	43,340	0.6191	0.472	0.472	0.488	0.472	0.488	90,459	0.4791	-1.61%
2018-08-16	0.620	0.600	0.620	0.600	0.620	28,000	16,900	0.6036	0.480	0.464	0.480	0.464	0.480	36,184	0.4671	-1.59%
2018-08-15	0.630	0.620	0.650	0.630	0.630	32,000	20,160	0.6300	0.488	0.480	0.503	0.488	0.488	41,353	0.4875	-5.97%
2018-08-14	0.670	0.650	0.670	0.650	0.680	28,000	18,920	0.6757	0.518	0.503	0.518	0.503	0.526	36,184	0.5229	-2.90%
2018-08-13	0.690	0.650	0.690	0.660	0.690	26,000	17,420	0.6700	0.534	0.503	0.534	0.511	0.534	33,599	0.5185	-1.43%
2018-08-10	0.700	0.680	0.700	0.700	0.700	2,000	1,400	0.7000	0.542	0.526	0.542	0.542	0.542	2,585	0.5417	0.00%
2018-08-09	0.700	0.670	0.700	0.680	0.700	58,000	40,040	0.6903	0.542	0.518	0.542	0.526	0.542	74,952	0.5342	1.45%
2018-08-08	0.690	0.660	0.710	-	-	0	0	-	0.534	0.511	0.549	-	-	0	-	0.00%
2018-08-07	0.690	0.670	0.690	0.650	0.690	34,000	22,660	0.6665	0.534	0.518	0.534	0.503	0.534	43,937	0.5157	1.47%
2018-08-06	0.680	0.650	0.680	0.680	0.710	58,000	40,060	0.6907	0.526	0.503	0.526	0.526	0.549	74,952	0.5345	-4.23%
2018-08-03	0.710	0.670	0.720	0.700	0.710	10,000	7,020	0.7020	0.549	0.518	0.557	0.542	0.549	12,923	0.5432	0.00%
2018-08-02	0.710	0.660	0.710	0.580	0.710	120,000	80,760	0.6730	0.549	0.511	0.549	0.449	0.549	155,073	0.5208	0.00%
2018-08-01	0.710	0.660	0.730	0.710	0.740	76,000	55,660	0.7324	0.549	0.511	0.565	0.549	0.573	98,213	0.5667	0.00%
2018-07-31	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.549	0.511	0.549	0.549	0.549	2,585	0.5494	0.00%
2018-07-30	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.549	0.511	0.549	0.549	0.549	2,585	0.5494	0.00%
2018-07-27	0.710	0.670	0.710	0.710	0.710	2,000	1,420	0.7100	0.549	0.518	0.549	0.549	0.549	2,585	0.5494	0.00%
2018-07-26	0.710	0.680	0.710	0.690	0.710	8,000	5,620	0.7025	0.549	0.526	0.549	0.534	0.549	10,338	0.5436	1.43%
2018-07-25	0.700	0.680	0.700	0.680	0.700	104,000	72,160	0.6938	0.542	0.526	0.542	0.526	0.542	134,396	0.5369	2.94%
2018-07-24	0.680	0.650	0.690	0.650	0.680	14,000	9,260	0.6614	0.526	0.503	0.534	0.503	0.526	18,092	0.5118	-1.45%
2018-07-23	0.690	0.650	0.690	0.650	0.690	24,000	15,720	0.6550	0.534	0.503	0.534	0.503	0.534	31,015	0.5069	1.47%
2018-07-20	0.680	0.650	0.680	0.650	0.690	6,000	3,980	0.6633	0.526	0.503	0.526	0.503	0.534	7,754	0.5133	0.00%
2018-07-19	0.680	0.650	0.690	0.640	0.690	102,000	68,780	0.6743	0.526	0.503	0.534	0.495	0.534	131,812	0.5218	0.00%
2018-07-18	0.680	0.640	0.680	-	-	0	0	-	0.526	0.495	0.526	-	-	0	-	0.00%
2018-07-17	0.680	0.660	0.680	-	-	0	0	-	0.526	0.511	0.526	-	-	0	-	0.00%
2018-07-16	0.680	0.640	0.690	0.640	0.680	102,000	65,980	0.6469	0.526	0.495	0.534	0.495	0.526	131,812	0.5006	-1.45%
2018-07-13	0.690	0.680	0.690	0.680	0.690	36,000	24,500	0.6806	0.534	0.526	0.534	0.526	0.534	46,522	0.5266	0.00%
2018-07-12	0.690	0.660	0.690	0.680	0.690	52,000	35,380	0.6804	0.534	0.511	0.534	0.526	0.534	67,198	0.5265	0.00%
2018-07-11	0.690	0.650	0.690	0.640	0.690	72,000	48,460	0.6731	0.534	0.503	0.534	0.495	0.534	93,044	0.5208	4.55%
2018-07-10	0.660	0.660	0.670	0.640	0.670	118,000	76,960	0.6522	0.511	0.511	0.518	0.495	0.518	152,488	0.5047	1.54%
2018-07-09	0.650	0.630	0.650	0.620	0.650	60,000	38,360	0.6393	0.503	0.488	0.503	0.480	0.503	77,536	0.4947	-1.52%
2018-07-06	0.660	0.630	0.660	0.660	0.680	24,000	16,160	0.6733	0.511	0.488	0.511	0.511	0.526	31,015	0.5210	4.76%
2018-07-05	0.630	0.630	0.680	0.620	0.620	26,000	16,120	0.6200	0.488	0.488	0.526	0.480	0.480	33,599	0.4798	0.00%
2018-07-04	0.630	0.620	0.680	0.630	0.630	50,000	31,500	0.6300	0.488	0.480	0.526	0.488	0.488	64,614	0.4875	0.00%
2018-07-03	0.630	0.650	0.680	0.620	0.650	140,000	89,420	0.6387	0.488	0.503	0.526	0.480	0.503	180,918	0.4943	-8.70%
2018-06-29	0.690	0.640	0.700	0.690	0.690	2,100	1,449	0.6900	0.534	0.495	0.542	0.534	0.534	2,714	0.5339	4.55%
2018-06-28	0.660	0.660	0.700	0.660	0.660	76,000	50,160	0.6600	0.511	0.511	0.542	0.511	0.511	98,213	0.5107	-1.49%
2018-06-27	0.670	0.660	0.670	0.670	0.680	56,000	37,640	0.6721	0.518	0.511	0.518	0.518	0.526	72,367	0.5201	-1.47%
2018-06-26	0.680	0.670	0.680	0.660	0.710	114,000	76,680	0.6726	0.526	0.518	0.526	0.511	0.549	147,319	0.5205	-4.23%
2018-06-25	0.710	0.700	0.710	0.690	0.720	16,000	11,400	0.7125	0.549	0.542	0.549	0.534	0.557	20,676	0.5514	-1.39%
2018-06-22	0.720	0.710	0.720	0.700	0.720	82,000	58,060	0.7080	0.557	0.549	0.557	0.542	0.557	105,966	0.5479	1.41%
2018-06-21	0.710	0.680	0.720	-	-	0	0	-	0.549	0.526	0.557	-	-	0	-	0.00%
2018-06-20	0.710	0.680	0.710	-	-	0	0	-	0.549	0.526	0.549	-	-	0	-	0.00%
2018-06-19	0.710	0.690	0.730	0.650	0.710	144,000	102,100	0.7090	0.549	0.534	0.565	0.503	0.549	186,087	0.5487	0.00%
2018-06-15	0.710	0.710	0.720	0.700	0.710	224,000	158,900	0.7094	0.549	0.549	0.557	0.542	0.549	289,469	0.5489	0.00%
2018-06-14	0.710	0.710	0.730	0.710	0.720	96,000	68,720	0.7158	0.549	0.549	0.565	0.549	0.557	124,058	0.5539	0.00%
2018-06-13	0.710	0.710	0.720	0.710	0.710	8,000	5,680	0.7100	0.549	0.549	0.557	0.549	0.549	10,338	0.5494	-1.39%
2018-06-12	0.720	0.720	0.730	0.720	0.720	150,000	108,000	0.7200	0.557	0.557	0.565	0.557	0.557	193,841	0.5572	-1.37%
2018-06-11	0.730	0.710	0.730	-	-	0	0	-	0.565	0.549	0.565	-	-	0	-	0.00%
2018-06-08	0.730	0.730	0.740	0.720	0.750	274,000	199,040	0.7264	0.565	0.565	0.573	0.557	0.580	354,083	0.5621	2.82%
2018-06-07	0.710	0.710	0.720	0.710	0.710	100,000	71,000	0.7100	0.549	0.549	0.557	0.549	0.549	129,227	0.5494	0.00%
2018-06-06	0.710	0.700	0.710	0.710	0.710	100,000	71,000	0.7100	0.549	0.542	0.549	0.549	0.549	129,227	0.5494	0.00%
2018-06-05	0.710	0.700	0.710	0.710	0.710	408,000	289,680	0.7100	0.549	0.542	0.549	0.549	0.549	527,248	0.5494	0.00%
2018-06-04	0.710	0.710	0.720	0.710	0.720	94,000	66,940	0.7121	0.549	0.549	0.557	0.549	0.557	121,474	0.5511	-1.39%
2018-06-01	0.720	0.710	0.720	0.710	0.720	138,000	98,720	0.7154	0.557	0.549	0.557	0.549	0.557	178,334	0.5536	4.35%
2018-05-31	0.690	0.690	0.700	0.690	0.690	10,000	6,900	0.6900	0.534	0.534	0.542	0.534	0.534	12,923	0.5339	0.00%
2018-05-30	0.690	0.690	0.710	0.680	0.690	388,000	267,340	0.6890	0.534	0.534	0.549	0.526	0.534	501,402	0.5332	-1.43%
2018-05-29	0.700	0.700	0.710	0.680	0.720	766,000	536,580	0.7005	0.542	0.542	0.549	0.526	0.557	989,882	0.5421	2.94%
2018-05-28	0.680	0.680	0.700	0.680	0.680	4,000	2,720	0.6800	0.526	0.526	0.542	0.526	0.526	5,169	0.5262	0.00%
2018-05-25	0.680	0.680	0.690	0.660	0.680	558,000	375,460	0.6729	0.526	0.526	0.534	0.511	0.526	721,089	0.5207	-1.45%
2018-05-24	0.690	0.690	0.700	0.680	0.750	836,000	579,300	0.6929	0.534	0.534	0.542	0.526	0.580	1,080,341	0.5362	2.99%
2018-05-23	0.670	0.670	0.680	0.670	0.670	128,000	85,760	0.6700	0.518	0.518	0.526	0.518	0.518	165,411	0.5185	0.00%
2018-05-21	0.670	0.660	0.670	0.670	0.670	196,000	131,320	0.6700	0.518	0.511	0.518	0.518	0.518	253,286	0.5185	0.00%
2018-05-18	0.670	0.670	0.680	0.670	0.680	160,000	107,520	0.6720	0.518	0.518	0.526	0.518	0.526	206,764	0.5200	1.52%
2018-05-17	0.660	0.650	0.660	0.650	0.670	108,000	71,300	0.6602	0.511	0.503	0.511	0.503	0.518	139,566	0.5109	1.54%
2018-05-16	0.650	0.650	0.660	0.650	0.650	56,000	36,400	0.6500	0.503	0.503	0.511	0.503	0.503	72,367	0.5030	1.56%
2018-05-15	0.640	0.640	0.650	0.640	0.640	56,000	35,840	0.6400	0.495	0.495	0.503	0.495	0.495	72,367	0.4953	0.00%
2018-05-14	0.640	0.630	0.640	-	-	0	0	-	0.495	0.488	0.495	-	-	0	-	0.00%
2018-05-11	0.640	0.630	0.650	0.630	0.650	162,000	103,760	0.6405	0.495	0.488	0.503	0.488	0.503	209,348	0.4956	0.00%
2018-05-10	0.640	0.640	0.650	0.630	0.640	118,000	75,400	0.6390	0.495	0.495	0.503	0.488	0.495	152,488	0.4945	0.00%
2018-05-09	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	0.495	0.488	0.495	0.495	0.495	129,227	0.4953	0.00%
2018-05-08	0.640	0.640	0.650	0.630	0.640	18,000	11,500	0.6389	0.495	0.495	0.503	0.488	0.495	23,261	0.4944	1.59%
2018-05-07	0.630	0.620	0.640	0.620	0.630	158,000	99,460	0.6295	0.488	0.480	0.495	0.480	0.488	204,179	0.4871	0.00%
2018-05-04	0.630	0.630	0.640	0.600	0.630	238,000	146,660	0.6162	0.488	0.488	0.495	0.464	0.488	307,561	0.4768	-1.56%
2018-05-03	0.640	0.630	0.640	0.640	0.640	10,000	6,400	0.6400	0.495	0.488	0.495	0.495	0.495	12,923	0.4953	-1.54%
2018-05-02	0.650	0.630	0.650	0.630	0.650	46,000	29,100	0.6326	0.503	0.488	0.503	0.488	0.503	59,445	0.4895	0.00%
2018-04-30	0.650	0.650	0.660	0.650	0.650	18,000	11,700	0.6500	0.503	0.503	0.511	0.503	0.503	23,261	0.5030	1.56%
2018-04-27	0.640	0.630	0.650	-	-	0	0	-	0.495	0.488	0.503	-	-	0	-	0.00%
2018-04-26	0.640	0.640	0.660	0.630	0.660	18,000	11,620	0.6456	0.495	0.495	0.511	0.488	0.511	23,261	0.4996	0.00%
2018-04-25	0.640	0.630	0.660	0.640	0.640	61,000	38,990	0.6392	0.495	0.488	0.511	0.495	0.495	78,829	0.4946	-1.54%
2018-04-24	0.650	0.650	0.660	0.650	0.650	16,000	10,400	0.6500	0.503	0.503	0.511	0.503	0.503	20,676	0.5030	0.00%
2018-04-23	0.650	0.640	0.650	0.650	0.650	16,000	10,400	0.6500	0.503	0.495	0.503	0.503	0.503	20,676	0.5030	-1.52%
2018-04-20	0.660	0.650	0.660	0.640	0.660	66,000	42,900	0.6500	0.511	0.503	0.511	0.495	0.511	85,290	0.5030	0.00%
2018-04-19	0.660	0.640	0.660	-	-	0	0	-	0.511	0.495	0.511	-	-	0	-	0.00%
2018-04-18	0.660	0.650	0.660	0.640	0.660	24,000	15,420	0.6425	0.511	0.503	0.511	0.495	0.511	31,015	0.4972	0.00%
2018-04-17	0.660	0.640	0.660	0.600	0.660	38,000	24,240	0.6379	0.511	0.495	0.511	0.464	0.511	49,106	0.4936	3.13%
2018-04-16	0.640	0.640	0.660	0.640	0.660	70,000	45,480	0.6497	0.495	0.495	0.511	0.495	0.511	90,459	0.5028	-3.03%
2018-04-13	0.660	0.660	0.670	0.660	0.660	26,000	17,160	0.6600	0.511	0.511	0.518	0.511	0.511	33,599	0.5107	0.00%
2018-04-12	0.660	0.660	0.670	0.650	0.660	52,000	34,180	0.6573	0.511	0.511	0.518	0.503	0.511	67,198	0.5086	0.00%
2018-04-11	0.660	0.660	0.670	0.640	0.660	44,000	28,900	0.6568	0.511	0.511	0.518	0.495	0.511	56,860	0.5083	0.00%
2018-04-10	0.660	0.640	0.660	0.640	0.660	26,000	16,800	0.6462	0.511	0.495	0.511	0.495	0.511	33,599	0.5000	0.00%
2018-04-09	0.660	0.650	0.660	0.650	0.660	32,000	21,080	0.6588	0.511	0.503	0.511	0.503	0.511	41,353	0.5098	0.00%
2018-04-06	0.660	0.650	0.660	0.650	0.670	170,000	111,860	0.6580	0.511	0.503	0.511	0.503	0.518	219,687	0.5092	-1.49%
2018-04-04	0.670	0.670	0.680	0.650	0.680	60,000	39,780	0.6630	0.518	0.518	0.526	0.503	0.526	77,536	0.5130	-1.47%
2018-04-03	0.680	0.670	0.680	0.660	0.680	74,000	49,200	0.6649	0.526	0.518	0.526	0.511	0.526	95,628	0.5145	-1.45%
2018-03-29	0.690	0.670	0.690	0.670	0.700	144,000	97,900	0.6799	0.534	0.518	0.534	0.518	0.542	186,087	0.5261	1.47%
2018-03-28	0.680	0.670	0.680	0.660	0.680	164,000	110,480	0.6737	0.526	0.518	0.526	0.511	0.526	211,933	0.5213	-1.45%
2018-03-27	0.690	0.680	0.690	0.670	0.690	186,000	126,280	0.6789	0.534	0.526	0.534	0.518	0.534	240,363	0.5254	0.00%
2018-03-26	0.690	0.680	0.700	0.680	0.690	4,000	2,740	0.6850	0.534	0.526	0.542	0.526	0.534	5,169	0.5301	0.00%
2018-03-23	0.690	0.680	0.690	0.670	0.690	180,000	121,780	0.6766	0.534	0.526	0.534	0.518	0.534	232,609	0.5235	1.47%
2018-03-22	0.680	0.670	0.700	0.680	0.710	370,000	257,320	0.6955	0.526	0.518	0.542	0.526	0.549	478,141	0.5382	-4.23%
2018-03-21	0.710	0.710	0.720	0.710	0.730	12,000	8,560	0.7133	0.549	0.549	0.557	0.549	0.565	15,507	0.5520	-1.39%
2018-03-20	0.720	0.700	0.710	0.700	0.720	34,000	24,260	0.7135	0.557	0.542	0.549	0.542	0.557	43,937	0.5522	0.00%
2018-03-19	0.720	0.710	0.720	0.690	0.720	228,000	161,720	0.7093	0.557	0.549	0.557	0.534	0.557	294,638	0.5489	-1.37%
2018-03-16	0.730	0.710	0.730	0.710	0.730	192,000	137,800	0.7177	0.565	0.549	0.565	0.549	0.565	248,117	0.5554	-1.35%
2018-03-15	0.740	0.720	0.730	0.730	0.750	140,000	102,500	0.7321	0.573	0.557	0.565	0.565	0.580	180,918	0.5666	-1.33%
2018-03-14	0.750	0.730	0.750	0.730	0.750	306,000	226,400	0.7399	0.580	0.565	0.580	0.565	0.580	395,436	0.5725	1.35%
2018-03-13	0.740	0.730	0.740	0.710	0.750	258,000	188,000	0.7287	0.573	0.565	0.573	0.549	0.580	333,407	0.5639	0.00%
2018-03-12	0.740	0.720	0.740	0.710	0.740	124,000	89,400	0.7210	0.573	0.557	0.573	0.549	0.573	160,242	0.5579	1.37%
2018-03-09	0.730	0.720	0.730	0.700	0.750	460,000	335,760	0.7299	0.565	0.557	0.565	0.542	0.580	594,446	0.5648	4.29%
2018-03-08	0.700	0.690	0.700	0.700	0.710	310,000	217,420	0.7014	0.542	0.534	0.542	0.542	0.549	400,605	0.5427	0.00%
2018-03-07	0.700	0.690	0.700	0.700	0.700	18,000	12,600	0.7000	0.542	0.534	0.542	0.542	0.542	23,261	0.5417	-1.41%
2018-03-06	0.710	0.690	0.710	0.690	0.720	158,000	109,920	0.6957	0.549	0.534	0.549	0.534	0.557	204,179	0.5384	1.43%
2018-03-05	0.700	0.690	0.700	0.690	0.700	120,000	83,740	0.6978	0.542	0.534	0.542	0.534	0.542	155,073	0.5400	-1.41%
2018-03-02	0.710	0.700	0.710	0.690	0.730	414,000	291,980	0.7053	0.549	0.542	0.549	0.534	0.565	535,001	0.5458	-1.39%
2018-03-01	0.720	0.710	0.730	0.700	0.790	676,000	505,700	0.7481	0.557	0.549	0.565	0.542	0.611	873,577	0.5789	1.41%
2018-02-28	0.710	0.680	0.710	0.680	0.720	298,000	210,580	0.7066	0.549	0.526	0.549	0.526	0.557	385,098	0.5468	0.00%
2018-02-27	0.710	0.680	0.710	0.680	0.710	366,000	251,860	0.6881	0.549	0.526	0.549	0.526	0.549	472,972	0.5325	1.43%
2018-02-26	0.700	0.690	0.700	0.690	0.710	228,000	158,360	0.6946	0.542	0.534	0.542	0.534	0.549	294,638	0.5375	0.00%
2018-02-23	0.700	0.680	0.700	0.690	0.710	134,000	92,580	0.6909	0.542	0.526	0.542	0.534	0.549	173,165	0.5346	1.45%
2018-02-22	0.690	0.690	0.700	0.680	0.710	216,000	149,280	0.6911	0.534	0.534	0.542	0.526	0.549	279,131	0.5348	0.00%
2018-02-21	0.690	0.670	0.700	0.660	0.700	140,000	94,100	0.6721	0.534	0.518	0.542	0.511	0.542	180,918	0.5201	4.55%
2018-02-20	0.660	0.640	0.660	-	-	0	0	-	0.511	0.495	0.511	-	-	0	-	0.00%
2018-02-15	0.660	0.650	0.660	-	-	0	0	-	0.511	0.503	0.511	-	-	0	-	0.00%
2018-02-14	0.660	0.660	0.670	0.640	0.690	26,000	16,880	0.6492	0.511	0.511	0.518	0.495	0.534	33,599	0.5024	1.54%
2018-02-13	0.650	0.650	0.660	0.630	0.650	80,000	51,740	0.6468	0.503	0.503	0.511	0.488	0.503	103,382	0.5005	3.17%
2018-02-12	0.630	0.630	0.640	0.630	0.630	4,000	2,520	0.6300	0.488	0.488	0.495	0.488	0.488	5,169	0.4875	-1.56%
2018-02-09	0.640	0.630	0.640	0.580	0.640	768,000	472,740	0.6155	0.495	0.488	0.495	0.449	0.495	992,466	0.4763	-4.48%
2018-02-08	0.670	0.650	0.670	0.650	0.680	152,000	101,340	0.6667	0.518	0.503	0.518	0.503	0.526	196,426	0.5159	1.52%
2018-02-07	0.660	0.650	0.660	0.630	0.700	438,000	284,700	0.6500	0.511	0.503	0.511	0.488	0.542	566,016	0.5030	1.54%
2018-02-06	0.650	0.650	0.660	0.640	0.680	772,000	505,580	0.6549	0.503	0.503	0.511	0.495	0.526	997,635	0.5068	-9.72%
2018-02-05	0.720	0.700	0.720	0.680	0.720	42,000	29,300	0.6976	0.557	0.542	0.557	0.526	0.557	54,276	0.5398	1.41%
2018-02-02	0.710	0.700	0.710	0.690	0.710	44,000	30,800	0.7000	0.549	0.542	0.549	0.534	0.549	56,860	0.5417	1.43%
2018-02-01	0.700	0.700	0.710	0.690	0.710	70,000	48,520	0.6931	0.542	0.542	0.549	0.534	0.549	90,459	0.5364	-1.41%
2018-01-31	0.710	0.700	0.710	0.700	0.710	228,000	161,240	0.7072	0.549	0.542	0.549	0.542	0.549	294,638	0.5472	0.00%
2018-01-30	0.710	0.700	0.710	0.700	0.720	232,000	163,840	0.7062	0.549	0.542	0.549	0.542	0.557	299,808	0.5465	-2.74%
2018-01-29	0.730	0.730	0.740	0.720	0.750	48,000	35,040	0.7300	0.565	0.565	0.573	0.557	0.580	62,029	0.5649	-2.67%
2018-01-26	0.750	0.740	0.750	0.740	0.750	54,000	40,000	0.7407	0.580	0.573	0.580	0.573	0.580	69,783	0.5732	-1.32%
2018-01-25	0.760	0.740	0.760	0.720	0.760	352,000	259,740	0.7379	0.588	0.573	0.588	0.557	0.588	454,880	0.5710	1.33%
2018-01-24	0.750	0.740	0.750	0.710	0.750	224,000	164,500	0.7344	0.580	0.573	0.580	0.549	0.580	289,469	0.5683	1.35%
2018-01-23	0.740	0.730	0.740	0.720	0.750	1,022,000	740,440	0.7245	0.573	0.565	0.573	0.557	0.580	1,320,704	0.5606	-1.33%
2018-01-22	0.750	0.750	0.760	0.750	0.770	562,000	421,820	0.7506	0.580	0.580	0.588	0.580	0.596	726,258	0.5808	-1.32%
2018-01-19	0.760	0.750	0.760	0.750	0.800	200,000	153,620	0.7681	0.588	0.580	0.588	0.580	0.619	258,455	0.5944	-1.30%
2018-01-18	0.770	0.740	0.770	0.730	0.770	416,000	305,360	0.7340	0.596	0.573	0.596	0.565	0.596	537,586	0.5680	4.05%
2018-01-17	0.740	0.730	0.750	0.720	0.800	596,000	446,140	0.7486	0.573	0.565	0.580	0.557	0.619	770,195	0.5793	-1.33%
2018-01-16	0.750	0.740	0.770	0.720	0.790	1,584,000	1,200,580	0.7579	0.580	0.573	0.596	0.557	0.611	2,046,962	0.5865	-2.60%
2018-01-15	0.770	0.750	0.770	0.740	0.860	3,334,000	2,606,860	0.7819	0.596	0.580	0.596	0.573	0.665	4,308,441	0.6051	-7.23%
2018-01-12	0.830	0.820	0.830	0.740	0.840	7,490,000	6,114,200	0.8163	0.642	0.635	0.642	0.573	0.650	9,679,131	0.6317	12.16%
2018-01-11	0.740	0.740	0.750	0.710	0.750	1,518,000	1,105,400	0.7282	0.573	0.573	0.580	0.549	0.580	1,961,672	0.5635	5.71%
2018-01-10	0.700	0.700	0.720	0.700	0.720	1,398,000	991,660	0.7093	0.542	0.542	0.557	0.542	0.557	1,806,599	0.5489	-1.41%
2018-01-09	0.710	0.710	0.720	0.700	0.740	312,000	224,120	0.7183	0.549	0.549	0.557	0.542	0.573	403,189	0.5559	1.43%
2018-01-08	0.700	0.690	0.700	0.670	0.700	478,000	332,020	0.6946	0.542	0.534	0.542	0.518	0.542	617,707	0.5375	2.94%
2018-01-05	0.680	0.680	0.690	0.670	0.700	298,000	202,520	0.6796	0.526	0.526	0.534	0.518	0.542	385,098	0.5259	0.00%
2018-01-04	0.680	0.660	0.690	0.650	0.690	668,000	446,340	0.6682	0.526	0.511	0.534	0.503	0.534	863,239	0.5171	1.49%
2018-01-03	0.670	0.670	0.680	0.650	0.690	784,000	517,620	0.6602	0.518	0.518	0.526	0.503	0.534	1,013,143	0.5109	0.00%
2018-01-02	0.670	0.660	0.670	0.650	0.680	590,000	394,540	0.6687	0.518	0.511	0.518	0.503	0.526	762,442	0.5175	3.08%
2017-12-29	0.650	0.650	0.670	0.640	0.670	824,000	537,360	0.6521	0.503	0.503	0.518	0.495	0.518	1,064,834	0.5046	0.00%
2017-12-28	0.650	0.650	0.670	0.640	0.700	2,388,000	1,577,460	0.6606	0.503	0.503	0.518	0.495	0.542	3,085,950	0.5112	-1.52%
2017-12-27	0.660	0.640	0.660	0.630	0.660	208,000	135,540	0.6516	0.511	0.495	0.511	0.488	0.511	268,793	0.5043	0.00%
2017-12-22	0.660	0.660	0.670	0.650	0.660	84,000	54,740	0.6517	0.511	0.511	0.518	0.503	0.511	108,551	0.5043	1.54%
2017-12-21	0.650	0.650	0.670	0.650	0.660	260,000	170,820	0.6570	0.503	0.503	0.518	0.503	0.511	335,991	0.5084	0.00%
2017-12-20	0.650	0.630	0.650	0.630	0.650	104,000	66,260	0.6371	0.503	0.488	0.503	0.488	0.503	134,396	0.4930	0.00%
2017-12-19	0.650	0.650	0.670	0.620	0.680	692,000	449,880	0.6501	0.503	0.503	0.518	0.480	0.526	894,253	0.5031	-5.80%
2017-12-18	0.690	0.670	0.690	0.660	0.690	344,000	228,920	0.6655	0.534	0.518	0.534	0.511	0.534	444,542	0.5150	-1.43%
2017-12-15	0.700	0.700	0.710	0.660	0.700	300,000	205,440	0.6848	0.542	0.542	0.549	0.511	0.542	387,682	0.5299	6.06%
2017-12-14	0.660	0.660	0.680	0.660	0.680	312,000	208,080	0.6669	0.511	0.511	0.526	0.511	0.526	403,189	0.5161	-2.94%
2017-12-13	0.680	0.670	0.690	0.660	0.680	152,000	101,900	0.6704	0.526	0.518	0.534	0.511	0.526	196,426	0.5188	-1.45%
2017-12-12	0.690	0.680	0.700	0.660	0.690	954,000	638,900	0.6697	0.534	0.526	0.542	0.511	0.534	1,232,829	0.5182	1.47%
2017-12-11	0.680	0.680	0.690	0.680	0.700	306,000	209,600	0.6850	0.526	0.526	0.534	0.526	0.542	395,436	0.5300	-2.86%
2017-12-08	0.700	0.700	0.720	0.690	0.770	2,112,000	1,498,160	0.7094	0.542	0.542	0.557	0.534	0.596	2,729,282	0.5489	-2.78%
2017-12-07	0.720	0.710	0.720	0.700	0.720	1,396,000	978,520	0.7009	0.557	0.549	0.557	0.542	0.557	1,804,014	0.5424	0.00%
2017-12-06	0.720	0.720	0.730	0.700	0.750	600,000	429,540	0.7159	0.557	0.557	0.565	0.542	0.580	775,364	0.5540	-4.00%
2017-12-05	0.750	0.730	0.750	0.730	0.750	280,000	207,100	0.7396	0.580	0.565	0.580	0.565	0.580	361,837	0.5724	0.00%
2017-12-04	0.750	0.740	0.750	0.750	0.760	114,000	85,620	0.7511	0.580	0.573	0.580	0.580	0.588	147,319	0.5812	0.00%
2017-12-01	0.750	0.750	0.760	0.740	0.780	510,000	386,560	0.7580	0.580	0.580	0.588	0.573	0.604	659,060	0.5865	-2.60%
2017-11-30	0.770	0.770	0.780	0.770	0.790	272,000	210,720	0.7747	0.596	0.596	0.604	0.596	0.611	351,498	0.5995	-1.28%
2017-11-29	0.780	0.770	0.790	0.720	0.790	942,000	711,280	0.7551	0.604	0.596	0.611	0.557	0.611	1,217,322	0.5843	-2.50%
2017-11-28	0.800	0.780	0.800	0.790	0.830	766,000	617,620	0.8063	0.619	0.604	0.619	0.611	0.642	989,882	0.6239	0.00%
2017-11-27	0.800	0.780	0.800	0.780	0.810	272,000	214,660	0.7892	0.619	0.604	0.619	0.604	0.627	351,498	0.6107	-2.44%
2017-11-24	0.820	0.810	0.820	0.790	0.840	820,000	668,100	0.8148	0.635	0.627	0.635	0.611	0.650	1,059,665	0.6305	3.80%
2017-11-23	0.790	0.770	0.790	0.760	0.880	1,926,000	1,519,920	0.7892	0.611	0.596	0.611	0.588	0.681	2,488,919	0.6107	0.00%
2017-11-22	0.790	0.780	0.790	0.770	0.800	754,000	585,360	0.7763	0.611	0.604	0.611	0.596	0.619	974,374	0.6008	-1.25%
2017-11-21	0.800	0.790	0.800	0.790	0.830	346,000	277,300	0.8014	0.619	0.611	0.619	0.611	0.642	447,127	0.6202	0.00%
2017-11-20	0.800	0.800	0.810	0.800	0.830	896,000	722,340	0.8062	0.619	0.619	0.627	0.619	0.642	1,157,877	0.6238	-4.76%
2017-11-17	0.840	0.820	0.850	0.800	0.850	1,464,000	1,190,780	0.8134	0.650	0.635	0.658	0.619	0.658	1,891,889	0.6294	1.20%
2017-11-16	0.830	0.820	0.830	0.810	0.860	1,288,000	1,084,360	0.8419	0.642	0.635	0.642	0.627	0.665	1,664,449	0.6515	-2.35%
2017-11-15	0.850	0.830	0.850	0.810	0.870	1,952,000	1,629,660	0.8349	0.658	0.642	0.658	0.627	0.673	2,522,518	0.6460	-3.41%
2017-11-14	0.880	0.870	0.880	0.850	0.900	586,000	515,100	0.8790	0.681	0.673	0.681	0.658	0.696	757,272	0.6802	0.00%
2017-11-13	0.880	0.860	0.890	0.820	0.910	1,068,000	936,200	0.8766	0.681	0.665	0.689	0.635	0.704	1,380,148	0.6783	-3.30%
2017-11-10	0.910	0.910	0.920	0.900	0.940	962,000	888,600	0.9237	0.704	0.704	0.712	0.696	0.727	1,243,167	0.7148	-3.19%
2017-11-09	0.940	0.930	0.940	0.860	0.980	7,154,000	6,604,780	0.9232	0.727	0.720	0.727	0.665	0.758	9,244,927	0.7144	6.82%
2017-11-08	0.880	0.880	0.890	0.870	0.900	674,000	592,040	0.8784	0.681	0.681	0.689	0.673	0.696	870,993	0.6797	-3.30%
2017-11-07	0.910	0.900	0.910	0.830	0.930	5,302,000	4,728,440	0.8918	0.704	0.696	0.704	0.642	0.720	6,851,636	0.6901	9.64%
2017-11-06	0.830	0.830	0.850	0.820	0.880	1,348,000	1,138,960	0.8449	0.642	0.642	0.658	0.635	0.681	1,741,985	0.6538	-5.68%
2017-11-03	0.880	0.870	0.880	0.860	0.910	1,242,000	1,093,740	0.8806	0.681	0.673	0.681	0.665	0.704	1,605,004	0.6815	1.15%
2017-11-02	0.870	0.860	0.870	0.860	0.920	2,944,000	2,601,760	0.8838	0.673	0.665	0.673	0.665	0.712	3,804,454	0.6839	-6.45%
2017-11-01	0.930	0.930	0.940	0.920	0.980	3,114,000	2,939,880	0.9441	0.720	0.720	0.727	0.712	0.758	4,024,141	0.7306	-5.10%
2017-10-31	0.980	0.980	0.990	0.980	1.000	1,012,000	998,520	0.9867	0.758	0.758	0.766	0.758	0.774	1,307,781	0.7635	-2.00%
2017-10-30	1.000	1.000	1.010	0.980	1.070	3,463,000	3,564,380	1.0293	0.774	0.774	0.782	0.758	0.828	4,475,144	0.7965	0.00%
2017-10-27	1.000	1.000	1.010	0.980	1.010	1,880,000	1,876,340	0.9981	0.774	0.774	0.782	0.758	0.782	2,429,475	0.7723	-0.99%
2017-10-26	1.010	1.010	1.020	1.010	1.050	1,854,000	1,898,440	1.0240	0.782	0.782	0.789	0.782	0.813	2,395,876	0.7924	-1.94%
2017-10-25	1.030	1.030	1.040	1.020	1.070	1,832,000	1,901,700	1.0380	0.797	0.797	0.805	0.789	0.828	2,367,446	0.8033	-0.96%
2017-10-24	1.040	1.040	1.050	1.020	1.140	9,508,000	10,264,840	1.0796	0.805	0.805	0.813	0.789	0.882	12,286,939	0.8354	-0.95%
2017-10-23	1.050	1.040	1.050	0.980	1.120	10,653,000	11,117,090	1.0436	0.813	0.805	0.813	0.758	0.867	13,766,593	0.8075	-1.87%
2017-10-20	1.070	1.050	1.070	1.020	1.220	39,961,000	43,395,470	1.0859	0.828	0.813	0.828	0.789	0.944	51,640,554	0.8403	-13.01%
2017-10-19	1.230	1.220	1.230	1.180	1.340	75,856,000	96,833,080	1.2765	0.952	0.944	0.952	0.913	1.037	98,026,723	0.9878