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
2026-10-16	2.895	2.850	3.090	2.805	2.905	72,000	207,240	2.8783	2.895	2.850	3.090	2.805	2.905	72,000	2.8783	-0.17%
2026-10-15	2.900	2.770	3.000	2.740	2.900	66,000	185,440	2.8097	2.900	2.770	3.000	2.740	2.900	66,000	2.8097	3.02%
2026-10-14	2.815	2.795	2.915	2.795	2.960	48,000	138,730	2.8902	2.815	2.795	2.915	2.795	2.960	48,000	2.8902	-3.76%
2026-10-13	2.925	2.900	3.010	2.900	2.970	62,000	181,060	2.9203	2.925	2.900	3.010	2.900	2.970	62,000	2.9203	-0.68%
2026-10-12	2.945	2.895	3.090	2.945	3.025	46,000	136,910	2.9763	2.945	2.895	3.090	2.945	3.025	46,000	2.9763	-2.48%
2026-10-09	3.020	2.995	3.090	3.000	3.025	66,000	198,850	3.0129	3.020	2.995	3.090	3.000	3.025	66,000	3.0129	0.67%
2026-10-08	3.000	3.000	3.200	3.000	3.140	56,000	173,170	3.0923	3.000	3.000	3.200	3.000	3.140	56,000	3.0923	-5.51%
2026-10-07	3.175	3.165	3.200	3.085	3.175	64,000	200,710	3.1361	3.175	3.165	3.200	3.085	3.175	64,000	3.1361	3.59%
2026-10-06	3.065	2.995	3.200	2.930	2.995	68,000	201,830	2.9681	3.065	2.995	3.200	2.930	2.995	68,000	2.9681	5.51%
2026-10-05	2.905	2.865	-	2.865	2.905	56,000	161,430	2.8827	2.905	2.865	-	2.865	2.905	56,000	2.8827	2.29%
2026-10-02	2.840	2.795	-	2.800	2.840	80,000	224,800	2.8100	2.840	2.795	-	2.800	2.840	80,000	2.8100	0.71%
2026-09-30	2.820	2.800	-	2.800	2.880	90,000	256,210	2.8468	2.820	2.800	-	2.800	2.880	90,000	2.8468	-2.25%
2026-09-29	2.885	2.860	-	2.885	2.920	68,000	197,260	2.9009	2.885	2.860	-	2.885	2.920	68,000	2.9009	-1.20%
2026-09-28	2.920	2.915	-	2.915	2.960	106,000	311,440	2.9381	2.920	2.915	-	2.915	2.960	106,000	2.9381	-1.18%
2026-09-25	2.955	2.950	-	2.955	3.010	58,000	173,020	2.9831	2.955	2.950	-	2.955	3.010	58,000	2.9831	-1.83%
2026-09-24	3.010	3.000	-	3.010	3.040	68,000	205,850	3.0272	3.010	3.000	-	3.010	3.040	68,000	3.0272	-0.82%
2026-09-23	3.035	3.020	-	3.035	3.085	60,000	183,710	3.0618	3.035	3.020	-	3.035	3.085	60,000	3.0618	-1.78%
2026-09-22	3.090	3.060	3.110	3.090	3.205	56,000	176,970	3.1602	3.090	3.060	3.110	3.090	3.205	56,000	3.1602	-1.75%
2026-09-21	3.145	3.100	3.145	3.145	3.205	76,000	240,950	3.1704	3.145	3.100	3.145	3.145	3.205	76,000	3.1704	-1.56%
2026-09-18	3.195	3.180	3.200	3.185	3.200	84,000	268,170	3.1925	3.195	3.180	3.200	3.185	3.200	84,000	3.1925	0.47%
2026-09-17	3.180	3.085	-	3.050	3.180	70,000	218,360	3.1194	3.180	3.085	-	3.050	3.180	70,000	3.1194	4.95%
2026-09-16	3.030	3.030	-	3.000	3.010	58,000	174,300	3.0052	3.030	3.030	-	3.000	3.010	58,000	3.0052	0.66%
2026-09-15	3.010	3.005	-	3.005	3.010	70,000	210,600	3.0086	3.010	3.005	-	3.005	3.010	70,000	3.0086	0.00%
2026-09-14	3.010	3.005	-	3.010	3.050	70,000	211,950	3.0279	3.010	3.005	-	3.010	3.050	70,000	3.0279	-1.31%
2026-09-11	3.050	3.045	3.050	3.050	3.090	100,000	307,550	3.0755	3.050	3.045	3.050	3.050	3.090	100,000	3.0755	-1.45%
2026-09-10	3.095	3.055	3.100	2.900	3.100	72,000	215,490	2.9929	3.095	3.055	3.100	2.900	3.100	72,000	2.9929	8.60%
2026-09-09	2.850	2.845	2.990	2.560	2.850	96,000	259,300	2.7010	2.850	2.845	2.990	2.560	2.850	96,000	2.7010	11.55%
2026-09-08	2.555	2.530	-	2.495	2.555	72,000	181,980	2.5275	2.555	2.530	-	2.495	2.555	72,000	2.5275	2.40%
2026-09-07	2.495	2.515	-	2.435	2.495	60,000	147,310	2.4552	2.495	2.515	-	2.435	2.495	60,000	2.4552	2.25%
2026-09-04	2.440	2.435	-	2.435	2.445	112,000	273,150	2.4388	2.440	2.435	-	2.435	2.445	112,000	2.4388	-0.41%
2026-09-03	2.450	2.475	-	2.450	2.470	80,000	196,320	2.4540	2.450	2.475	-	2.450	2.470	80,000	2.4540	-1.01%
2026-09-02	2.475	2.475	-	2.465	2.500	66,000	163,800	2.4818	2.475	2.475	-	2.465	2.500	66,000	2.4818	-1.39%
2026-09-01	2.510	2.540	-	2.455	2.510	64,000	158,490	2.4764	2.510	2.540	-	2.455	2.510	64,000	2.4764	2.45%
2026-08-31	2.450	2.475	-	2.330	2.450	66,000	155,120	2.3503	2.450	2.475	-	2.330	2.450	66,000	2.3503	5.83%
2026-08-28	2.315	2.310	-	2.180	2.315	118,000	263,020	2.2290	2.315	2.310	-	2.180	2.315	118,000	2.2290	5.95%
2026-08-27	2.185	2.185	-	2.185	2.220	82,000	180,040	2.1956	2.185	2.185	-	2.185	2.220	82,000	2.1956	-0.46%
2026-08-26	2.195	2.195	-	2.120	2.180	56,000	121,090	2.1623	2.195	2.195	-	2.120	2.180	56,000	2.1623	3.78%
2026-08-25	2.115	2.115	-	2.115	2.120	74,000	156,560	2.1157	2.115	2.115	-	2.115	2.120	74,000	2.1157	-1.31%
2026-08-24	2.185	2.185	-	2.130	2.240	56,000	122,590	2.1891	2.143	2.143	-	2.089	2.197	57,098	2.1470	-3.10%
2026-08-21	2.255	2.255	-	2.120	2.235	98,000	214,440	2.1882	2.212	2.212	-	2.079	2.192	99,921	2.1461	2.27%
2026-08-20	2.205	2.205	-	2.190	2.280	70,000	156,700	2.2386	2.163	2.163	-	2.148	2.236	71,372	2.1955	-4.34%
2026-08-19	2.305	2.305	-	2.200	2.290	68,000	152,020	2.2356	2.261	2.261	-	2.158	2.246	69,333	2.1926	0.00%
2026-08-18	2.305	2.305	-	2.200	2.305	76,000	172,220	2.2661	2.261	2.261	-	2.158	2.261	77,490	2.2225	4.54%
2026-08-17	2.205	2.205	-	2.190	2.200	70,000	153,720	2.1960	2.163	2.163	-	2.148	2.158	71,372	2.1538	1.15%
2026-08-14	2.180	2.180	-	2.105	2.170	52,000	110,850	2.1317	2.138	2.138	-	2.065	2.128	53,019	2.0908	3.81%
2026-08-13	2.100	2.100	-	2.030	2.100	76,000	156,230	2.0557	2.060	2.060	-	1.991	2.060	77,490	2.0161	3.70%
2026-08-12	2.025	2.025	-	2.005	2.025	146,000	293,090	2.0075	1.986	1.986	-	1.966	1.986	148,861	1.9689	-2.64%
2026-08-11	2.080	2.080	-	2.060	2.110	190,000	391,820	2.0622	2.040	2.040	-	2.020	2.069	193,724	2.0226	-3.93%
2026-08-10	2.165	2.165	-	2.150	2.165	60,000	129,400	2.1567	2.123	2.123	-	2.109	2.123	61,176	2.1152	-3.35%
2026-08-07	2.240	2.240	-	2.240	2.240	56,000	125,440	2.2400	2.197	2.197	-	2.197	2.197	57,098	2.1969	-4.88%
2026-08-06	2.355	2.350	-	2.235	2.355	202,000	454,430	2.2497	2.310	2.305	-	2.192	2.310	205,959	2.2064	0.43%
2026-08-05	2.345	2.345	-	2.170	2.345	168,000	372,760	2.2188	2.300	2.300	-	2.128	2.300	171,293	2.1762	3.53%
2026-08-04	2.265	2.260	-	2.255	2.265	110,000	248,150	2.2559	2.221	2.217	-	2.212	2.221	112,156	2.2125	-2.79%
2026-08-03	2.330	2.330	-	2.275	2.305	56,000	128,150	2.2884	2.285	2.285	-	2.231	2.261	57,098	2.2444	-2.51%
2026-07-31	2.390	2.380	2.550	2.290	2.300	100,000	229,200	2.2920	2.344	2.334	2.501	2.246	2.256	101,960	2.2479	0.00%
2026-07-30	2.390	2.350	2.600	2.290	2.360	50,000	116,420	2.3284	2.344	2.305	2.550	2.246	2.315	50,980	2.2836	0.00%
2026-07-29	2.390	2.340	2.600	2.280	2.550	96,000	230,840	2.4046	2.344	2.295	2.550	2.236	2.501	97,881	2.3584	3.46%
2026-07-28	2.310	2.310	-	2.280	2.400	88,000	201,120	2.2855	2.266	2.266	-	2.236	2.354	89,725	2.2415	0.00%
2026-07-27	2.310	2.300	-	2.310	2.310	86,000	198,660	2.3100	2.266	2.256	-	2.266	2.266	87,685	2.2656	-4.55%
2026-07-24	2.420	2.420	-	2.390	2.420	80,000	192,240	2.4030	2.373	2.373	-	2.344	2.373	81,568	2.3568	-3.20%
2026-07-23	2.500	2.490	-	2.490	2.560	82,000	206,220	2.5149	2.452	2.442	-	2.442	2.511	83,607	2.4665	-4.58%
2026-07-22	2.620	2.610	-	2.610	2.690	78,000	204,500	2.6218	2.570	2.560	-	2.560	2.638	79,529	2.5714	-4.73%
2026-07-21	2.750	2.740	2.850	2.590	2.750	72,000	194,540	2.7019	2.697	2.687	2.795	2.540	2.697	73,411	2.6500	1.10%
2026-07-20	2.720	2.490	2.850	2.610	2.720	66,000	177,840	2.6945	2.668	2.442	2.795	2.560	2.668	67,294	2.6428	3.42%
2026-07-17	2.630	2.570	2.880	2.500	2.740	76,000	193,880	2.5511	2.579	2.521	2.825	2.452	2.687	77,490	2.5020	-0.38%
2026-07-16	2.640	2.620	2.990	2.620	2.660	80,000	211,300	2.6413	2.589	2.570	2.933	2.570	2.609	81,568	2.5905	-4.00%
2026-07-15	2.750	2.540	2.990	2.550	2.750	82,000	215,480	2.6278	2.697	2.491	2.933	2.501	2.697	83,607	2.5773	2.61%
2026-07-14	2.680	2.470	2.730	2.460	2.680	74,000	185,520	2.5070	2.628	2.423	2.678	2.413	2.628	75,450	2.4588	3.88%
2026-07-13	2.580	2.570	-	2.580	2.650	74,000	192,920	2.6070	2.530	2.521	-	2.530	2.599	75,450	2.5569	-4.80%
2026-07-10	2.710	2.700	-	2.540	2.710	76,000	200,860	2.6429	2.658	2.648	-	2.491	2.658	77,490	2.5921	1.50%
2026-07-09	2.670	2.650	2.800	2.530	2.670	80,000	205,200	2.5650	2.619	2.599	2.746	2.481	2.619	81,568	2.5157	0.38%
2026-07-08	2.660	2.650	-	2.490	2.660	70,000	180,800	2.5829	2.609	2.599	-	2.442	2.609	71,372	2.5332	1.92%
2026-07-07	2.610	2.600	-	2.530	2.680	74,000	192,260	2.5981	2.560	2.550	-	2.481	2.628	75,450	2.5482	4.82%
2026-07-06	2.490	2.480	-	2.490	2.510	70,000	174,800	2.4971	2.442	2.432	-	2.442	2.462	71,372	2.4491	-4.96%
2026-07-03	2.620	2.600	-	2.610	2.620	70,000	182,940	2.6134	2.570	2.550	-	2.560	2.570	71,372	2.5632	-4.38%
2026-07-02	2.740	2.740	-	2.600	2.600	70,000	182,000	2.6000	2.687	2.687	-	2.550	2.550	71,372	2.5500	0.37%
2026-06-30	2.730	2.720	-	2.580	2.730	70,000	185,100	2.6443	2.678	2.668	-	2.530	2.678	71,372	2.5935	0.37%
2026-06-29	2.720	2.590	-	2.570	2.730	82,000	217,180	2.6485	2.668	2.540	-	2.521	2.678	83,607	2.5976	0.74%
2026-06-26	2.700	2.700	2.730	2.610	2.610	60,000	156,600	2.6100	2.648	2.648	2.678	2.560	2.560	61,176	2.5598	-1.10%
2026-06-25	2.730	2.710	2.900	2.680	2.800	98,000	263,680	2.6906	2.678	2.658	2.844	2.628	2.746	99,921	2.6389	-5.86%
2026-06-24	2.900	2.670	-	2.660	2.900	86,000	229,600	2.6698	2.844	2.619	-	2.609	2.844	87,685	2.6184	0.00%
2026-06-23	2.900	2.900	-	2.650	2.800	68,000	181,360	2.6671	2.844	2.844	-	2.599	2.746	69,333	2.6158	4.32%
2026-06-22	2.780	2.750	3.000	2.760	3.000	62,000	172,780	2.7868	2.727	2.697	2.942	2.707	2.942	63,215	2.7332	-4.14%
2026-06-18	2.900	2.890	3.160	2.900	2.900	70,000	203,000	2.9000	2.844	2.834	3.099	2.844	2.844	71,372	2.8443	-2.03%
2026-06-17	2.960	2.890	3.100	2.910	2.960	68,000	198,280	2.9159	2.903	2.834	3.040	2.854	2.903	69,333	2.8598	-2.63%
2026-06-16	3.040	2.890	3.120	2.910	3.040	64,000	189,900	2.9672	2.982	2.834	3.060	2.854	2.982	65,254	2.9102	1.33%
2026-06-15	3.000	2.890	-	2.940	3.000	66,000	195,520	2.9624	2.942	2.834	-	2.883	2.942	67,294	2.9055	-1.32%
2026-06-12	3.040	2.990	3.320	2.910	3.080	80,000	237,820	2.9728	2.982	2.933	3.256	2.854	3.021	81,568	2.9156	2.36%
2026-06-11	2.970	2.910	3.100	2.920	3.090	76,000	226,260	2.9771	2.913	2.854	3.040	2.864	3.031	77,490	2.9199	-0.34%
2026-06-10	2.980	2.980	3.100	2.950	3.050	66,000	196,060	2.9706	2.923	2.923	3.040	2.893	2.991	67,294	2.9135	1.71%
2026-06-09	2.930	2.850	3.060	2.910	2.940	72,000	210,560	2.9244	2.874	2.795	3.001	2.854	2.883	73,411	2.8682	-0.68%
2026-06-08	2.950	2.830	3.030	2.950	2.970	80,000	236,600	2.9575	2.893	2.776	2.972	2.893	2.913	81,568	2.9007	2.08%
2026-06-05	2.890	2.880	3.000	2.870	2.890	82,000	236,380	2.8827	2.834	2.825	2.942	2.815	2.834	83,607	2.8273	-1.37%
2026-06-04	2.930	2.880	3.100	2.860	2.970	68,000	198,940	2.9256	2.874	2.825	3.040	2.805	2.913	69,333	2.8694	1.03%
2026-06-03	2.900	2.880	3.000	2.870	3.000	84,000	244,560	2.9114	2.844	2.825	2.942	2.815	2.942	85,646	2.8555	-1.69%
2026-06-02	2.950	2.870	3.080	2.910	2.990	78,000	228,780	2.9331	2.893	2.815	3.021	2.854	2.933	79,529	2.8767	-1.01%
2026-06-01	2.980	2.850	3.080	2.890	2.990	74,000	218,780	2.9565	2.923	2.795	3.021	2.834	2.933	75,450	2.8997	2.05%
2026-05-29	2.920	2.850	2.970	2.890	2.920	82,000	238,960	2.9141	2.864	2.795	2.913	2.834	2.864	83,607	2.8581	-0.34%
2026-05-28	2.930	2.890	2.970	2.910	2.960	78,000	228,260	2.9264	2.874	2.834	2.913	2.854	2.903	79,529	2.8702	2.09%
2026-05-27	2.870	2.830	3.000	2.830	2.890	74,000	212,020	2.8651	2.815	2.776	2.942	2.776	2.834	75,450	2.8101	-1.03%
2026-05-26	2.900	2.890	2.990	2.890	2.900	66,000	191,360	2.8994	2.844	2.834	2.933	2.834	2.844	67,294	2.8437	-2.36%
2026-05-22	2.970	2.890	3.000	2.970	3.030	80,000	240,060	3.0008	2.913	2.834	2.942	2.913	2.972	81,568	2.9431	0.00%
2026-05-21	2.970	2.890	3.000	2.970	3.010	88,000	263,160	2.9905	2.913	2.834	2.942	2.913	2.952	89,725	2.9330	0.00%
2026-05-20	2.970	2.920	2.980	2.930	3.010	102,000	302,820	2.9688	2.913	2.864	2.923	2.874	2.952	103,999	2.9118	0.00%
2026-05-19	2.970	2.910	3.050	2.880	3.100	100,000	300,240	3.0024	2.913	2.854	2.991	2.825	3.040	101,960	2.9447	-1.66%
2026-05-18	3.020	2.990	3.100	2.990	3.100	110,000	333,540	3.0322	2.962	2.933	3.040	2.933	3.040	112,156	2.9739	1.00%
2026-05-15	2.990	2.940	3.090	2.920	3.010	94,000	279,140	2.9696	2.933	2.883	3.031	2.864	2.952	95,842	2.9125	4.55%
2026-05-14	2.860	2.860	3.000	2.800	2.940	92,000	259,500	2.8207	2.805	2.805	2.942	2.746	2.883	93,803	2.7664	1.42%
2026-05-13	2.820	2.810	3.010	2.820	2.920	110,000	313,980	2.8544	2.766	2.756	2.952	2.766	2.864	112,156	2.7995	-1.74%
2026-05-12	2.870	2.860	3.020	2.870	2.920	110,000	318,080	2.8916	2.815	2.805	2.962	2.815	2.864	112,156	2.8361	-2.71%
2026-05-11	2.950	2.890	3.000	2.800	3.000	108,000	312,720	2.8956	2.893	2.834	2.942	2.746	2.942	110,117	2.8399	0.68%
2026-05-08	2.930	2.800	3.000	2.800	2.930	124,000	348,900	2.8137	2.874	2.746	2.942	2.746	2.874	126,430	2.7596	2.81%
2026-05-07	2.850	2.810	2.880	2.860	2.900	94,000	269,800	2.8702	2.795	2.756	2.825	2.805	2.844	95,842	2.8150	0.35%
2026-05-06	2.840	2.750	2.840	2.760	2.840	116,000	323,380	2.7878	2.785	2.697	2.785	2.707	2.785	118,273	2.7342	1.07%
2026-05-05	2.810	2.800	2.950	2.740	2.830	118,000	329,540	2.7927	2.756	2.746	2.893	2.687	2.776	120,313	2.7390	-0.71%
2026-05-04	2.830	2.770	2.900	2.780	2.900	124,000	353,280	2.8490	2.776	2.717	2.844	2.727	2.844	126,430	2.7943	2.17%
2026-04-30	2.770	2.750	2.960	2.700	2.860	112,000	307,320	2.7439	2.717	2.697	2.903	2.648	2.805	114,195	2.6912	0.36%
2026-04-29	2.760	2.690	2.910	2.760	2.790	90,000	248,660	2.7629	2.707	2.638	2.854	2.707	2.736	91,764	2.7098	1.85%
2026-04-28	2.710	2.700	2.950	2.710	2.710	102,000	276,420	2.7100	2.658	2.648	2.893	2.658	2.658	103,999	2.6579	-0.73%
2026-04-27	2.730	2.690	2.750	2.750	2.800	112,000	311,700	2.7830	2.678	2.638	2.697	2.697	2.746	114,195	2.7295	-1.09%
2026-04-24	2.760	2.700	3.010	2.760	2.900	102,000	287,640	2.8200	2.707	2.648	2.952	2.707	2.844	103,999	2.7658	-4.83%
2026-04-23	2.900	2.700	3.020	2.850	2.900	130,000	375,000	2.8846	2.844	2.648	2.962	2.795	2.844	132,548	2.8292	2.84%
2026-04-22	2.820	2.680	2.820	2.800	2.830	110,000	310,000	2.8182	2.766	2.628	2.766	2.746	2.776	112,156	2.7640	1.08%
2026-04-21	2.790	2.690	2.830	2.670	2.800	118,000	323,340	2.7402	2.736	2.638	2.776	2.619	2.746	120,313	2.6875	2.95%
2026-04-20	2.710	2.680	2.790	2.590	2.710	118,000	310,340	2.6300	2.658	2.628	2.736	2.540	2.658	120,313	2.5794	4.63%
2026-04-17	2.590	2.590	2.840	2.550	2.700	114,000	297,960	2.6137	2.540	2.540	2.785	2.501	2.648	116,234	2.5634	0.78%
2026-04-16	2.570	2.510	2.790	2.570	2.650	104,000	270,780	2.6037	2.521	2.462	2.736	2.521	2.599	106,038	2.5536	-4.10%
2026-04-15	2.680	2.520	2.790	2.450	2.760	116,000	294,780	2.5412	2.628	2.472	2.736	2.403	2.707	118,273	2.4924	3.08%
2026-04-14	2.600	2.400	2.870	2.600	2.880	112,000	312,820	2.7930	2.550	2.354	2.815	2.550	2.825	114,195	2.7393	-8.45%
2026-04-13	2.840	2.650	3.010	2.830	3.020	92,000	269,700	2.9315	2.785	2.599	2.952	2.776	2.962	93,803	2.8752	-1.39%
2026-04-10	2.880	2.710	2.880	2.700	2.880	100,000	283,300	2.8330	2.825	2.658	2.825	2.648	2.825	101,960	2.7785	8.68%
2026-04-09	2.650	2.580	2.900	2.630	2.700	112,000	298,360	2.6639	2.599	2.530	2.844	2.579	2.648	114,195	2.6127	-0.38%
2026-04-08	2.660	2.530	2.680	2.500	2.660	108,000	274,100	2.5380	2.609	2.481	2.628	2.452	2.609	110,117	2.4892	9.02%
2026-04-02	2.440	2.350	2.600	2.380	2.580	128,000	315,380	2.4639	2.393	2.305	2.550	2.334	2.530	130,509	2.4165	3.39%
2026-04-01	2.360	2.260	2.450	2.300	2.900	136,000	346,880	2.5506	2.315	2.217	2.403	2.256	2.844	138,665	2.5016	-14.18%
2026-03-31	2.750	2.700	2.880	2.710	2.870	84,000	233,000	2.7738	2.697	2.648	2.825	2.658	2.815	85,646	2.7205	-1.43%
2026-03-30	2.790	2.700	2.800	2.790	2.900	68,000	194,300	2.8574	2.736	2.648	2.746	2.736	2.844	69,333	2.8024	-4.78%
2026-03-27	2.930	2.880	2.940	2.800	2.960	66,000	191,280	2.8982	2.874	2.825	2.883	2.746	2.903	67,294	2.8425	1.03%
2026-03-26	2.900	2.880	2.970	2.900	2.980	100,000	296,360	2.9636	2.844	2.825	2.913	2.844	2.923	101,960	2.9066	-2.68%
2026-03-25	2.980	2.820	2.980	2.930	2.980	84,000	247,920	2.9514	2.923	2.766	2.923	2.874	2.923	85,646	2.8947	0.00%
2026-03-24	2.980	2.950	2.980	2.980	3.010	102,000	306,180	3.0018	2.923	2.893	2.923	2.923	2.952	103,999	2.9441	-1.32%
2026-03-23	3.020	2.940	3.020	3.000	3.040	72,000	217,580	3.0219	2.962	2.883	2.962	2.942	2.982	73,411	2.9639	0.00%
2026-03-20	3.020	2.990	3.070	3.020	3.080	64,000	195,180	3.0497	2.962	2.933	3.011	2.962	3.021	65,254	2.9911	-0.33%
2026-03-19	3.030	2.970	3.070	2.960	3.070	72,000	217,960	3.0272	2.972	2.913	3.011	2.903	3.011	73,411	2.9690	-1.30%
2026-03-18	3.070	2.990	3.220	3.000	3.070	74,000	226,520	3.0611	3.011	2.933	3.158	2.942	3.011	75,450	3.0022	0.66%
2026-03-17	3.050	2.990	3.080	2.990	3.090	86,000	262,920	3.0572	2.991	2.933	3.021	2.933	3.031	87,685	2.9984	0.33%
2026-03-16	3.040	2.950	3.040	2.960	3.050	90,000	272,660	3.0296	2.982	2.893	2.982	2.903	2.991	91,764	2.9713	0.33%
2026-03-13	3.030	2.990	3.050	2.990	3.040	70,000	211,600	3.0229	2.972	2.933	2.991	2.933	2.982	71,372	2.9648	1.00%
2026-03-12	3.000	2.990	3.000	2.990	3.100	64,000	194,480	3.0388	2.942	2.933	2.942	2.933	3.040	65,254	2.9803	-1.64%
2026-03-11	3.050	2.990	3.100	2.980	3.050	86,000	260,220	3.0258	2.991	2.933	3.040	2.923	2.991	87,685	2.9677	2.01%
2026-03-10	2.990	2.980	3.000	2.990	3.050	76,000	229,660	3.0218	2.933	2.923	2.942	2.933	2.991	77,490	2.9638	-0.99%
2026-03-09	3.020	2.970	3.150	2.810	3.150	96,000	290,280	3.0238	2.962	2.913	3.089	2.756	3.089	97,881	2.9656	-1.31%
2026-03-06	3.060	3.020	3.120	3.000	3.060	120,450	364,523	3.0263	3.001	2.962	3.060	2.942	3.001	122,811	2.9682	0.00%
2026-03-05	3.060	3.000	3.100	3.010	3.060	100,000	303,900	3.0390	3.001	2.942	3.040	2.952	3.001	101,960	2.9806	0.33%
2026-03-04	3.050	3.000	3.110	3.000	3.110	72,000	218,440	3.0339	2.991	2.942	3.050	2.942	3.050	73,411	2.9756	-1.61%
2026-03-03	3.100	3.010	3.120	3.050	3.100	82,000	251,880	3.0717	3.040	2.952	3.060	2.991	3.040	83,607	3.0127	0.65%
2026-03-02	3.080	2.990	3.180	2.960	3.080	108,000	325,860	3.0172	3.021	2.933	3.119	2.903	3.021	110,117	2.9592	0.00%
2026-02-27	3.080	3.050	3.080	3.100	3.160	84,000	265,000	3.1548	3.021	2.991	3.021	3.040	3.099	85,646	3.0941	-0.65%
2026-02-26	3.100	3.050	3.100	3.150	3.190	100,000	316,460	3.1646	3.040	2.991	3.040	3.089	3.129	101,960	3.1038	-1.59%
2026-02-25	3.150	2.990	3.160	2.990	3.180	98,000	308,700	3.1500	3.089	2.933	3.099	2.933	3.119	99,921	3.0895	2.27%
2026-02-24	3.080	2.920	3.140	2.990	3.130	112,000	341,000	3.0446	3.021	2.864	3.080	2.933	3.070	114,195	2.9861	-2.22%
2026-02-23	3.150	3.100	3.190	3.120	3.150	110,000	345,200	3.1382	3.089	3.040	3.129	3.060	3.089	112,156	3.0779	0.32%
2026-02-20	3.140	3.060	3.160	3.100	3.150	98,000	308,220	3.1451	3.080	3.001	3.099	3.040	3.089	99,921	3.0846	-0.32%
2026-02-16	3.150	3.090	3.160	3.090	3.150	82,000	257,780	3.1437	3.089	3.031	3.099	3.031	3.089	83,607	3.0832	0.32%
2026-02-13	3.140	3.080	3.160	3.090	3.160	90,000	281,020	3.1224	3.080	3.021	3.099	3.031	3.099	91,764	3.0624	-1.26%
2026-02-12	3.180	3.060	3.180	3.090	3.180	88,000	273,980	3.1134	3.119	3.001	3.119	3.031	3.119	89,725	3.0536	0.32%
2026-02-11	3.170	3.020	3.180	2.990	3.180	86,000	264,500	3.0756	3.109	2.962	3.119	2.933	3.119	87,685	3.0165	3.59%
2026-02-10	3.060	3.010	3.180	3.040	3.180	64,000	200,000	3.1250	3.001	2.952	3.119	2.982	3.119	65,254	3.0649	0.66%
2026-02-09	3.040	3.040	3.180	3.010	3.180	98,000	305,660	3.1190	2.982	2.982	3.119	2.952	3.119	99,921	3.0590	-0.65%
2026-02-06	3.060	3.060	3.180	3.060	3.160	108,000	335,540	3.1069	3.001	3.001	3.119	3.001	3.099	110,117	3.0471	-1.92%
2026-02-05	3.120	3.090	3.190	3.100	3.180	100,000	314,420	3.1442	3.060	3.031	3.129	3.040	3.119	101,960	3.0838	-0.32%
2026-02-04	3.130	3.110	3.180	3.090	3.160	94,000	293,800	3.1255	3.070	3.050	3.119	3.031	3.099	95,842	3.0655	-0.63%
2026-02-03	3.150	3.150	3.190	3.100	3.170	88,000	275,860	3.1348	3.089	3.089	3.129	3.040	3.109	89,725	3.0745	1.29%
2026-02-02	3.110	3.010	3.180	3.110	3.160	50,000	156,500	3.1300	3.050	2.952	3.119	3.050	3.099	50,980	3.0698	-1.27%
2026-01-30	3.150	3.040	3.190	3.100	3.150	62,000	193,640	3.1232	3.089	2.982	3.129	3.040	3.089	63,215	3.0632	2.61%
2026-01-29	3.070	3.030	3.190	3.040	3.180	100,000	313,740	3.1374	3.011	2.972	3.129	2.982	3.119	101,960	3.0771	-3.46%
2026-01-28	3.180	3.040	3.190	3.100	3.180	72,000	225,780	3.1358	3.119	2.982	3.129	3.040	3.119	73,411	3.0756	3.25%
2026-01-27	3.080	3.020	3.120	3.080	3.190	56,000	175,040	3.1257	3.021	2.962	3.060	3.021	3.129	57,098	3.0656	-3.14%
2026-01-26	3.180	3.050	3.300	3.000	3.200	113,010	349,676	3.0942	3.119	2.991	3.237	2.942	3.138	115,225	3.0347	-2.15%
2026-01-23	3.250	3.060	3.300	3.000	3.280	146,000	448,460	3.0716	3.188	3.001	3.237	2.942	3.217	148,861	3.0126	0.93%
2026-01-22	3.220	3.220	3.300	3.000	3.240	114,000	355,000	3.1140	3.158	3.158	3.237	2.942	3.178	116,234	3.0542	0.62%
2026-01-21	3.200	3.180	3.300	3.200	3.310	52,000	169,300	3.2558	3.138	3.119	3.237	3.138	3.246	53,019	3.1932	-4.19%
2026-01-20	3.340	3.260	3.600	3.220	3.420	62,000	206,380	3.3287	3.276	3.197	3.531	3.158	3.354	63,215	3.2647	-4.84%
2026-01-19	3.510	3.400	3.600	3.340	3.550	70,000	244,620	3.4946	3.443	3.335	3.531	3.276	3.482	71,372	3.4274	-2.50%
2026-01-16	3.600	3.460	3.600	3.490	3.630	70,000	249,480	3.5640	3.531	3.393	3.531	3.423	3.560	71,372	3.4955	0.56%
2026-01-15	3.580	3.450	3.640	3.580	3.900	70,000	254,120	3.6303	3.511	3.384	3.570	3.511	3.825	71,372	3.5605	2.29%
2026-01-14	3.500	3.400	3.520	3.440	3.600	92,000	323,000	3.5109	3.433	3.335	3.452	3.374	3.531	93,803	3.4434	-2.51%
2026-01-13	3.590	3.470	3.600	3.500	3.590	92,000	326,200	3.5457	3.521	3.403	3.531	3.433	3.521	93,803	3.4775	0.00%
2026-01-12	3.590	3.530	3.600	3.590	3.630	74,000	267,340	3.6127	3.521	3.462	3.531	3.521	3.560	75,450	3.5433	-1.37%
2026-01-09	3.640	3.510	3.640	3.640	3.650	58,000	211,220	3.6417	3.570	3.443	3.570	3.570	3.580	59,137	3.5717	0.83%
2026-01-08	3.610	3.530	3.660	3.500	3.690	64,000	231,400	3.6156	3.541	3.462	3.590	3.433	3.619	65,254	3.5461	-1.10%
2026-01-07	3.650	3.490	3.700	3.500	3.670	52,000	189,000	3.6346	3.580	3.423	3.629	3.433	3.599	53,019	3.5648	3.99%
2026-01-06	3.510	3.480	3.530	3.500	3.630	80,000	283,420	3.5428	3.443	3.413	3.462	3.433	3.560	81,568	3.4747	-3.04%
2026-01-05	3.620	3.590	4.080	3.620	3.750	84,000	310,080	3.6914	3.550	3.521	4.002	3.550	3.678	85,646	3.6205	1.40%
2026-01-02	3.570	3.340	3.570	3.280	3.570	114,000	382,320	3.3537	3.501	3.276	3.501	3.217	3.501	116,234	3.2892	5.93%
2025-12-31	3.370	3.310	3.370	3.310	3.500	104,000	353,840	3.4023	3.305	3.246	3.305	3.246	3.433	106,038	3.3369	-3.44%
2025-12-30	3.490	3.490	3.620	3.450	3.810	124,000	450,600	3.6339	3.423	3.423	3.550	3.384	3.737	126,430	3.5640	-8.64%
2025-12-29	3.820	3.740	3.830	3.820	4.100	62,000	248,760	4.0123	3.747	3.668	3.756	3.747	4.021	63,215	3.9351	-2.80%
2025-12-24	3.930	3.740	3.930	3.930	3.950	36,000	141,800	3.9389	3.854	3.668	3.854	3.854	3.874	36,706	3.8632	-1.26%
2025-12-23	3.980	3.790	3.980	3.990	4.000	54,000	215,700	3.9944	3.903	3.717	3.903	3.913	3.923	55,058	3.9177	-1.97%
2025-12-22	4.060	3.880	4.060	4.090	4.090	44,000	179,960	4.0900	3.982	3.805	3.982	4.011	4.011	44,862	4.0114	-0.98%
2025-12-19	4.100	3.940	4.100	4.100	4.190	34,000	142,220	4.1829	4.021	3.864	4.021	4.021	4.109	34,666	4.1025	1.49%
2025-12-18	4.040	3.860	4.040	4.050	4.090	36,000	146,200	4.0611	3.962	3.786	3.962	3.972	4.011	36,706	3.9830	0.50%
2025-12-17	4.020	3.860	4.020	4.030	4.040	30,000	121,000	4.0333	3.943	3.786	3.943	3.953	3.962	30,588	3.9558	-0.74%
2025-12-16	4.050	3.860	4.060	4.050	4.070	30,000	121,620	4.0540	3.972	3.786	3.982	3.972	3.992	30,588	3.9761	-0.49%
2025-12-15	4.070	3.870	4.070	4.070	4.090	38,000	154,860	4.0753	3.992	3.796	3.992	3.992	4.011	38,745	3.9969	-0.25%
2025-12-12	4.080	3.880	4.080	4.270	4.270	30,000	128,100	4.2700	4.002	3.805	4.002	4.188	4.188	30,588	4.1879	-0.24%
2025-12-11	4.090	3.800	4.100	4.000	4.300	58,000	243,500	4.1983	4.011	3.727	4.021	3.923	4.217	59,137	4.1176	-0.73%
2025-12-10	4.120	3.720	4.120	4.120	4.210	30,000	125,580	4.1860	4.041	3.648	4.041	4.041	4.129	30,588	4.1055	5.10%
2025-12-09	3.920	3.920	4.250	3.920	4.300	38,000	162,480	4.2758	3.845	3.845	4.168	3.845	4.217	38,745	4.1936	-4.39%
2025-12-08	4.100	3.850	4.100	4.190	4.190	30,000	125,700	4.1900	4.021	3.776	4.021	4.109	4.109	30,588	4.1095	2.76%
2025-12-05	3.990	3.630	4.000	3.830	4.030	32,000	128,560	4.0175	3.913	3.560	3.923	3.756	3.953	32,627	3.9403	3.91%
2025-12-04	3.840	3.840	3.850	3.840	4.090	38,000	153,940	4.0511	3.766	3.766	3.776	3.766	4.011	38,745	3.9732	-4.71%
2025-12-03	4.030	3.830	4.040	3.840	4.050	26,000	103,700	3.9885	3.953	3.756	3.962	3.766	3.972	26,510	3.9118	-0.98%
2025-12-02	4.070	3.540	4.150	3.800	4.190	36,000	145,180	4.0328	3.992	3.472	4.070	3.727	4.109	36,706	3.9553	8.24%
2025-12-01	3.760	3.690	3.880	3.710	3.870	40,000	151,380	3.7845	3.688	3.619	3.805	3.639	3.796	40,784	3.7118	-3.34%
2025-11-28	3.890	3.840	3.910	3.810	3.890	74,000	284,980	3.8511	3.815	3.766	3.835	3.737	3.815	75,450	3.7771	-0.51%
2025-11-27	3.910	3.910	3.950	3.740	3.910	78,000	297,980	3.8203	3.835	3.835	3.874	3.668	3.835	79,529	3.7468	-2.01%
2025-11-26	3.990	3.890	4.000	4.000	4.100	52,000	210,340	4.0450	3.913	3.815	3.923	3.923	4.021	53,019	3.9672	1.53%
2025-11-25	3.930	3.890	3.940	3.900	4.000	68,000	268,640	3.9506	3.854	3.815	3.864	3.825	3.923	69,333	3.8747	0.00%
2025-11-24	3.930	3.850	3.930	3.750	4.010	96,000	376,900	3.9260	3.854	3.776	3.854	3.678	3.933	97,881	3.8506	-2.96%
2025-11-21	4.050	4.000	4.100	3.890	4.200	130,000	524,540	4.0349	3.972	3.923	4.021	3.815	4.119	132,548	3.9574	-2.64%
2025-11-20	4.160	4.150	4.250	4.150	4.220	84,000	351,100	4.1798	4.080	4.070	4.168	4.070	4.139	85,646	4.0994	-0.48%
2025-11-19	4.180	4.160	4.180	4.160	4.180	54,000	225,340	4.1730	4.100	4.080	4.100	4.080	4.100	55,058	4.0928	0.24%
2025-11-18	4.170	4.140	4.180	4.150	4.190	62,000	258,860	4.1752	4.090	4.060	4.100	4.070	4.109	63,215	4.0949	0.24%
2025-11-17	4.160	4.160	4.200	4.140	4.220	68,000	283,480	4.1688	4.080	4.080	4.119	4.060	4.139	69,333	4.0887	-0.95%
2025-11-14	4.200	4.150	4.290	4.120	4.300	88,000	370,480	4.2100	4.119	4.070	4.208	4.041	4.217	89,725	4.1291	1.94%
2025-11-13	4.120	4.120	4.200	4.100	4.200	72,000	300,280	4.1706	4.041	4.041	4.119	4.021	4.119	73,411	4.0904	-1.20%
2025-11-12	4.170	4.090	4.170	4.090	4.230	108,000	450,940	4.1754	4.090	4.011	4.090	4.011	4.149	110,117	4.0951	1.21%
2025-11-11	4.120	4.060	4.120	3.990	4.120	68,000	274,440	4.0359	4.041	3.982	4.041	3.913	4.041	69,333	3.9583	3.00%
2025-11-10	4.000	4.000	4.050	3.950	4.060	88,000	352,060	4.0007	3.923	3.923	3.972	3.874	3.982	89,725	3.9238	-0.25%
2025-11-07	4.010	4.000	4.090	4.000	4.380	70,000	289,340	4.1334	3.933	3.923	4.011	3.923	4.296	71,372	4.0540	-8.66%
2025-11-06	4.390	4.220	4.370	4.400	4.690	24,000	108,720	4.5300	4.306	4.139	4.286	4.315	4.600	24,470	4.4429	-6.60%
2025-11-05	4.700	4.240	4.700	4.100	4.790	98,000	451,700	4.6092	4.610	4.158	4.610	4.021	4.698	99,921	4.5206	-2.08%
2025-11-04	4.800	4.710	4.800	4.790	4.880	66,000	319,100	4.8348	4.708	4.619	4.708	4.698	4.786	67,294	4.7419	-0.41%
2025-11-03	4.820	4.690	4.860	4.700	4.900	194,000	936,740	4.8286	4.727	4.600	4.767	4.610	4.806	197,802	4.7357	3.21%
2025-10-31	4.670	4.570	4.670	4.550	4.700	30,000	139,080	4.6360	4.580	4.482	4.580	4.463	4.610	30,588	4.5469	1.74%
2025-10-30	4.590	4.500	4.590	4.470	4.710	60,000	278,780	4.6463	4.502	4.414	4.502	4.384	4.619	61,176	4.5570	-2.75%
2025-10-28	4.720	4.720	4.800	4.720	4.830	76,000	362,620	4.7713	4.629	4.629	4.708	4.629	4.737	77,490	4.6796	-2.28%
2025-10-27	4.830	4.760	4.890	4.750	5.290	112,000	551,160	4.9211	4.737	4.669	4.796	4.659	5.188	114,195	4.8265	2.11%
2025-10-24	4.730	4.590	4.740	3.720	4.780	300,000	1,276,760	4.2559	4.639	4.502	4.649	3.648	4.688	305,880	4.1741	26.47%
2025-10-23	3.740	3.740	3.800	3.720	3.750	36,000	134,600	3.7389	3.668	3.668	3.727	3.648	3.678	36,706	3.6670	-1.32%
2025-10-22	3.790	3.740	3.800	3.780	3.890	22,000	83,680	3.8036	3.717	3.668	3.727	3.707	3.815	22,431	3.7305	-0.26%
2025-10-21	3.800	3.720	3.800	3.790	3.830	38,000	144,980	3.8153	3.727	3.648	3.727	3.717	3.756	38,745	3.7419	1.60%
2025-10-20	3.740	3.680	3.750	3.750	3.880	50,000	190,100	3.8020	3.668	3.609	3.678	3.678	3.805	50,980	3.7289	0.54%
2025-10-17	3.720	3.670	3.720	3.660	3.770	56,000	209,000	3.7321	3.648	3.599	3.648	3.590	3.698	57,098	3.6604	-1.33%
2025-10-16	3.770	3.710	3.770	3.720	3.810	36,000	136,360	3.7878	3.698	3.639	3.698	3.648	3.737	36,706	3.7150	-1.05%
2025-10-15	3.810	3.720	3.850	3.730	3.890	52,000	199,380	3.8342	3.737	3.648	3.776	3.658	3.815	53,019	3.7605	3.25%
2025-10-14	3.690	3.660	3.700	3.600	3.800	66,000	245,380	3.7179	3.619	3.590	3.629	3.531	3.727	67,294	3.6464	-1.07%
2025-10-13	3.730	3.620	3.730	3.300	3.730	186,175	662,069	3.5562	3.658	3.550	3.658	3.237	3.658	189,824	3.4878	-5.57%
2025-10-10	3.950	3.860	3.950	3.950	4.000	60,000	239,380	3.9897	3.874	3.786	3.874	3.874	3.923	61,176	3.9130	-1.50%
2025-10-09	4.010	3.900	4.010	4.000	4.100	66,000	267,000	4.0455	3.933	3.825	3.933	3.923	4.021	67,294	3.9677	-0.99%
2025-10-08	4.050	4.070	4.120	4.050	4.200	36,000	149,460	4.1517	3.972	3.992	4.041	3.972	4.119	36,706	4.0719	-1.22%
2025-10-06	4.100	4.100	4.240	4.080	4.300	38,000	162,240	4.2695	4.021	4.021	4.158	4.002	4.217	38,745	4.1874	0.99%
2025-10-03	4.060	4.060	4.220	4.050	4.210	36,000	149,720	4.1589	3.982	3.982	4.139	3.972	4.129	36,706	4.0789	-3.10%
2025-10-02	4.190	4.110	4.190	4.190	4.190	26,000	108,940	4.1900	4.109	4.031	4.109	4.109	4.109	26,510	4.1095	0.72%
2025-09-30	4.160	4.110	4.200	4.130	4.190	60,000	250,220	4.1703	4.080	4.031	4.119	4.051	4.109	61,176	4.0902	-0.95%
2025-09-29	4.200	4.120	4.200	4.190	4.320	48,000	203,540	4.2404	4.119	4.041	4.119	4.109	4.237	48,941	4.1589	-1.87%
2025-09-26	4.280	4.260	4.300	4.260	4.350	34,000	145,880	4.2906	4.198	4.178	4.217	4.178	4.266	34,666	4.2081	0.23%
2025-09-25	4.270	4.240	4.280	4.220	4.350	34,000	144,880	4.2612	4.188	4.158	4.198	4.139	4.266	34,666	4.1793	-0.47%
2025-09-24	4.290	4.230	4.470	4.230	4.290	28,000	119,200	4.2571	4.208	4.149	4.384	4.149	4.208	28,549	4.1753	1.66%
2025-09-23	4.220	4.160	4.300	4.240	4.310	50,000	213,520	4.2704	4.139	4.080	4.217	4.158	4.227	50,980	4.1883	0.72%
2025-09-22	4.190	4.120	4.190	4.150	4.350	32,000	135,320	4.2288	4.109	4.041	4.109	4.070	4.266	32,627	4.1475	1.21%
2025-09-19	4.140	4.100	4.130	4.130	4.280	74,000	309,120	4.1773	4.060	4.021	4.051	4.051	4.198	75,450	4.0970	2.73%
2025-09-18	4.030	4.030	4.040	3.970	4.090	94,000	377,860	4.0198	3.953	3.953	3.962	3.894	4.011	95,842	3.9425	1.26%
2025-09-17	3.980	3.960	3.990	3.960	4.260	308,000	1,247,700	4.0510	3.903	3.884	3.913	3.884	4.178	314,036	3.9731	-7.44%
2025-09-16	4.300	4.230	4.300	4.220	4.870	336,000	1,483,840	4.4162	4.217	4.149	4.217	4.139	4.776	342,585	4.3313	-10.97%
2025-09-15	4.830	4.600	4.830	4.710	5.070	158,000	772,120	4.8868	4.737	4.512	4.737	4.619	4.973	161,097	4.7929	-3.01%
2025-09-12	4.980	4.850	4.980	4.920	5.100	50,000	251,140	5.0228	4.884	4.757	4.884	4.825	5.002	50,980	4.9263	-0.40%
2025-09-11	5.000	-	5.010	4.880	5.130	86,000	427,820	4.9747	4.904	-	4.914	4.786	5.031	87,685	4.8790	0.00%
2025-09-10	5.000	5.000	5.080	4.990	5.140	72,000	364,580	5.0636	4.904	4.904	4.982	4.894	5.041	73,411	4.9663	-1.19%
2025-09-09	5.060	4.970	5.080	4.970	5.120	80,000	401,320	5.0165	4.963	4.874	4.982	4.874	5.022	81,568	4.9201	0.00%
2025-09-08	5.060	5.030	5.060	5.010	5.080	64,000	323,140	5.0491	4.963	4.933	4.963	4.914	4.982	65,254	4.9520	0.20%
2025-09-05	5.050	5.010	5.050	5.020	5.140	48,000	243,180	5.0663	4.953	4.914	4.953	4.924	5.041	48,941	4.9689	-0.20%
2025-09-04	5.060	5.050	5.080	5.030	5.150	40,000	203,940	5.0985	4.963	4.953	4.982	4.933	5.051	40,784	5.0005	0.00%
2025-09-03	5.060	5.000	5.100	5.030	5.100	56,000	283,580	5.0639	4.963	4.904	5.002	4.933	5.002	57,098	4.9666	-1.17%
2025-09-02	5.120	5.080	5.170	5.090	5.160	20,000	102,280	5.1140	5.022	4.982	5.071	4.992	5.061	20,392	5.0157	0.20%
2025-09-01	5.110	5.070	5.110	5.060	5.160	64,000	328,380	5.1309	5.012	4.973	5.012	4.963	5.061	65,254	5.0323	-0.58%
2025-08-29	5.140	5.090	5.140	5.070	5.150	54,000	276,960	5.1289	5.041	4.992	5.041	4.973	5.051	55,058	5.0303	1.38%
2025-08-28	5.070	5.070	5.090	5.070	5.140	36,000	183,600	5.1000	4.973	4.973	4.992	4.973	5.041	36,706	5.0020	-1.55%
2025-08-27	5.150	5.090	5.160	5.060	5.150	50,000	254,540	5.0908	5.051	4.992	5.061	4.963	5.051	50,980	4.9929	1.58%
2025-08-26	5.070	5.060	5.090	5.060	5.120	46,000	233,260	5.0709	4.973	4.963	4.992	4.963	5.022	46,902	4.9734	-0.16%
2025-08-25	5.120	5.040	5.120	4.900	5.160	220,000	1,110,800	5.0491	4.980	4.903	4.980	4.766	5.019	226,167	4.9114	0.20%
2025-08-22	5.110	5.100	5.200	5.080	5.110	48,000	244,640	5.0967	4.971	4.961	5.058	4.941	4.971	49,346	4.9577	0.79%
2025-08-21	5.070	5.070	5.120	5.070	5.120	56,000	285,460	5.0975	4.932	4.932	4.980	4.932	4.980	57,570	4.9585	-0.59%
2025-08-20	5.100	5.080	5.200	5.100	5.160	44,000	225,700	5.1295	4.961	4.941	5.058	4.961	5.019	45,233	4.9897	-0.58%
2025-08-19	5.130	5.110	5.160	4.900	5.170	128,000	639,500	4.9961	4.990	4.971	5.019	4.766	5.029	131,588	4.8599	1.58%
2025-08-18	5.050	5.000	5.060	4.890	5.060	98,000	490,500	5.0051	4.912	4.864	4.922	4.757	4.922	100,747	4.8686	5.21%
2025-08-15	4.800	4.760	4.810	4.490	5.000	270,000	1,246,640	4.6172	4.669	4.630	4.679	4.368	4.864	277,569	4.4913	7.38%
2025-08-14	4.470	4.450	4.490	4.460	4.470	120,000	536,100	4.4675	4.348	4.329	4.368	4.338	4.348	123,364	4.3457	0.00%
2025-08-13	4.470	4.430	4.470	4.410	4.470	86,000	381,520	4.4363	4.348	4.309	4.348	4.290	4.348	88,411	4.3153	0.45%
2025-08-12	4.450	4.430	4.460	4.430	4.460	70,000	311,580	4.4511	4.329	4.309	4.338	4.309	4.338	71,962	4.3298	0.91%
2025-08-11	4.410	4.410	4.450	4.400	4.440	64,000	282,500	4.4141	4.290	4.290	4.329	4.280	4.319	65,794	4.2937	0.46%
2025-08-08	4.390	4.330	4.440	4.300	4.390	112,000	484,680	4.3275	4.270	4.212	4.319	4.183	4.270	115,140	4.2095	2.57%
2025-08-07	4.280	4.240	4.280	4.250	4.280	76,175	324,989	4.2663	4.163	4.124	4.163	4.134	4.163	78,310	4.1500	0.94%
2025-08-06	4.240	4.220	4.250	3.990	4.270	306,000	1,277,320	4.1742	4.124	4.105	4.134	3.881	4.154	314,578	4.0604	3.41%
2025-08-05	4.100	4.040	4.110	3.990	4.140	108,000	440,620	4.0798	3.988	3.930	3.998	3.881	4.027	111,027	3.9686	3.54%
2025-08-04	3.960	3.960	3.990	3.870	3.960	148,000	575,220	3.8866	3.852	3.852	3.881	3.764	3.852	152,149	3.7806	5.32%
2025-08-01	3.760	3.760	3.880	3.760	3.830	98,000	369,980	3.7753	3.657	3.657	3.774	3.657	3.726	100,747	3.6724	0.27%
2025-07-31	3.750	3.740	3.870	3.740	3.800	60,000	225,560	3.7593	3.648	3.638	3.764	3.638	3.696	61,682	3.6568	-1.32%
2025-07-30	3.800	3.760	3.810	3.750	3.800	56,000	211,100	3.7696	3.696	3.657	3.706	3.648	3.696	57,570	3.6669	1.33%
2025-07-29	3.750	3.740	3.800	3.740	3.790	108,000	407,380	3.7720	3.648	3.638	3.696	3.638	3.687	111,027	3.6692	-0.27%
2025-07-28	3.760	3.760	3.790	3.760	3.800	78,000	294,700	3.7782	3.657	3.657	3.687	3.657	3.696	80,186	3.6752	-0.53%
2025-07-25	3.780	3.780	3.790	3.780	3.790	190,000	719,700	3.7879	3.677	3.677	3.687	3.677	3.687	195,326	3.6846	-0.79%
2025-07-24	3.810	3.810	3.850	3.790	3.790	40,000	151,600	3.7900	3.706	3.706	3.745	3.687	3.687	41,121	3.6867	0.53%
2025-07-23	3.790	3.780	3.840	3.790	3.790	30,000	113,700	3.7900	3.687	3.677	3.735	3.687	3.687	30,841	3.6867	-0.26%
2025-07-22	3.800	3.800	3.820	3.800	3.850	66,000	251,300	3.8076	3.696	3.696	3.716	3.696	3.745	67,850	3.7038	0.26%
2025-07-21	3.790	3.780	3.840	3.780	3.830	92,000	350,140	3.8059	3.687	3.677	3.735	3.677	3.726	94,579	3.7021	-0.26%
2025-07-18	3.800	3.780	3.800	3.780	3.830	84,000	318,700	3.7940	3.696	3.677	3.696	3.677	3.726	86,355	3.6906	-0.26%
2025-07-17	3.810	3.790	3.840	3.780	3.830	58,000	220,580	3.8031	3.706	3.687	3.735	3.677	3.726	59,626	3.6994	0.79%
2025-07-16	3.780	3.780	3.790	3.750	3.780	64,000	241,260	3.7697	3.677	3.677	3.687	3.648	3.677	65,794	3.6669	-0.26%
2025-07-15	3.790	3.780	3.800	3.780	3.790	78,000	294,980	3.7818	3.687	3.677	3.696	3.677	3.687	80,186	3.6787	-0.26%
2025-07-14	3.800	3.800	3.860	3.800	3.830	68,000	259,120	3.8106	3.696	3.696	3.755	3.696	3.726	69,906	3.7067	-1.04%
2025-07-11	3.840	3.800	3.850	3.730	3.850	166,000	626,540	3.7743	3.735	3.696	3.745	3.628	3.745	170,653	3.6714	4.63%
2025-07-10	3.670	3.650	3.670	3.580	3.670	92,000	331,320	3.6013	3.570	3.550	3.570	3.482	3.570	94,579	3.5031	1.94%
2025-07-09	3.600	3.580	3.610	3.590	3.600	58,000	208,700	3.5983	3.502	3.482	3.512	3.492	3.502	59,626	3.5002	0.84%
2025-07-08	3.570	3.570	3.580	3.570	3.590	74,000	264,820	3.5786	3.473	3.473	3.482	3.473	3.492	76,074	3.4811	-0.56%
2025-07-07	3.590	3.580	3.600	3.570	3.600	70,000	250,880	3.5840	3.492	3.482	3.502	3.473	3.502	71,962	3.4863	0.56%
2025-07-04	3.570	3.570	3.600	3.570	3.580	72,000	257,640	3.5783	3.473	3.473	3.502	3.473	3.482	74,018	3.4808	-0.56%
2025-07-03	3.590	3.590	3.610	3.590	3.620	48,000	172,860	3.6013	3.492	3.492	3.512	3.492	3.521	49,346	3.5031	-0.28%
2025-07-02	3.600	3.590	3.630	3.590	3.650	128,000	463,500	3.6211	3.502	3.492	3.531	3.492	3.550	131,588	3.5224	-1.10%
2025-06-30	3.640	3.630	3.640	3.240	3.780	430,000	1,522,580	3.5409	3.541	3.531	3.541	3.152	3.677	442,054	3.4443	-2.93%
2025-06-27	3.750	3.720	3.750	3.760	3.780	54,000	203,560	3.7696	3.648	3.619	3.648	3.657	3.677	55,514	3.6668	0.54%
2025-06-26	3.730	3.700	3.730	3.640	3.730	102,000	375,060	3.6771	3.628	3.599	3.628	3.541	3.628	104,859	3.5768	3.04%
2025-06-25	3.620	3.620	3.670	3.510	3.730	360,000	1,279,660	3.5546	3.521	3.521	3.570	3.414	3.628	370,091	3.4577	0.56%
2025-06-24	3.600	3.600	3.750	3.600	3.780	206,000	753,620	3.6583	3.502	3.502	3.648	3.502	3.677	211,775	3.5586	-1.91%
2025-06-23	3.670	3.660	3.790	3.670	3.820	28,000	105,420	3.7650	3.570	3.560	3.687	3.570	3.716	28,785	3.6623	-3.17%
2025-06-20	3.790	3.790	3.800	3.790	3.810	68,000	258,080	3.7953	3.687	3.687	3.696	3.687	3.706	69,906	3.6918	-0.79%
2025-06-19	3.820	3.800	3.830	3.800	3.840	64,000	244,520	3.8206	3.716	3.696	3.726	3.696	3.735	65,794	3.7164	0.26%
2025-06-18	3.810	3.810	3.830	3.800	3.820	70,000	266,340	3.8049	3.706	3.706	3.726	3.696	3.716	71,962	3.7011	0.26%
2025-06-17	3.800	3.780	3.800	3.780	3.800	76,000	287,720	3.7858	3.696	3.677	3.696	3.677	3.696	78,130	3.6826	0.26%
2025-06-16	3.790	3.790	3.800	3.790	3.800	66,000	250,440	3.7945	3.687	3.687	3.696	3.687	3.696	67,850	3.6911	-0.79%
2025-06-13	3.820	3.790	3.820	3.790	3.820	70,000	266,040	3.8006	3.716	3.687	3.716	3.687	3.716	71,962	3.6969	0.53%
2025-06-12	3.800	3.790	3.820	3.790	3.820	70,000	266,540	3.8077	3.696	3.687	3.716	3.687	3.716	71,962	3.7039	-0.52%
2025-06-11	3.820	3.790	3.830	3.800	3.830	74,000	282,600	3.8189	3.716	3.687	3.726	3.696	3.726	76,074	3.7148	0.26%
2025-06-10	3.810	3.800	3.830	3.800	3.830	64,000	244,440	3.8194	3.706	3.696	3.726	3.696	3.726	65,794	3.7152	-0.26%
2025-06-09	3.820	3.800	3.820	3.810	3.820	66,000	251,840	3.8158	3.716	3.696	3.716	3.706	3.716	67,850	3.7117	-0.26%
2025-06-06	3.830	3.790	3.830	3.780	3.830	104,000	394,860	3.7967	3.726	3.687	3.726	3.677	3.726	106,915	3.6932	0.26%
2025-06-05	3.820	3.800	3.840	3.820	3.830	78,000	298,480	3.8267	3.716	3.696	3.735	3.716	3.726	80,186	3.7223	0.26%
2025-06-04	3.810	3.800	3.810	3.800	3.840	156,000	596,840	3.8259	3.706	3.696	3.706	3.696	3.735	160,373	3.7216	0.53%
2025-06-03	3.790	3.780	3.820	3.790	3.850	66,000	251,760	3.8145	3.687	3.677	3.716	3.687	3.745	67,850	3.7105	-0.26%
2025-06-02	3.800	3.780	3.900	3.780	3.910	78,000	296,660	3.8033	3.696	3.677	3.794	3.677	3.803	80,186	3.6996	0.53%
2025-05-30	3.780	3.770	3.790	3.710	3.840	126,000	477,780	3.7919	3.677	3.667	3.687	3.609	3.735	129,532	3.6885	-1.56%
2025-05-29	3.840	3.800	3.840	3.740	3.840	92,000	348,880	3.7922	3.735	3.696	3.735	3.638	3.735	94,579	3.6888	5.49%
2025-05-28	3.640	3.600	3.680	3.370	3.640	170,000	605,720	3.5631	3.541	3.502	3.580	3.278	3.541	174,765	3.4659	8.33%
2025-05-27	3.360	3.360	3.450	3.300	3.350	126,000	417,600	3.3143	3.268	3.268	3.356	3.210	3.259	129,532	3.2239	3.07%
2025-05-26	3.260	3.240	3.330	3.180	3.280	222,000	714,100	3.2167	3.171	3.152	3.239	3.093	3.191	228,223	3.1290	-0.31%
2025-05-23	3.270	3.220	3.300	3.200	3.270	158,000	508,480	3.2182	3.181	3.132	3.210	3.113	3.181	162,429	3.1305	3.81%
2025-05-22	3.150	3.130	3.160	3.090	3.210	280,000	877,540	3.1341	3.064	3.045	3.074	3.006	3.122	287,849	3.0486	0.64%
2025-05-21	3.130	3.110	3.150	3.070	3.160	208,000	644,020	3.0963	3.045	3.025	3.064	2.986	3.074	213,831	3.0118	-0.63%
2025-05-20	3.150	3.090	3.150	3.090	3.150	86,000	267,700	3.1128	3.064	3.006	3.064	3.006	3.064	88,411	3.0279	0.64%
2025-05-19	3.130	3.070	3.130	3.070	3.140	90,000	280,100	3.1122	3.045	2.986	3.045	2.986	3.054	92,523	3.0274	0.00%
2025-05-16	3.130	3.110	3.150	3.100	3.130	116,000	360,660	3.1091	3.045	3.025	3.064	3.015	3.045	119,252	3.0244	0.97%
2025-05-15	3.100	3.080	3.110	3.080	3.170	118,000	366,420	3.1053	3.015	2.996	3.025	2.996	3.084	121,308	3.0206	-2.52%
2025-05-14	3.180	3.050	3.200	3.110	3.180	100,000	313,140	3.1314	3.093	2.967	3.113	3.025	3.093	102,803	3.0460	2.25%
2025-05-13	3.110	3.050	3.190	3.070	3.140	120,000	373,600	3.1133	3.025	2.967	3.103	2.986	3.054	123,364	3.0284	-1.58%
2025-05-12	3.160	3.020	3.160	3.040	3.160	80,000	249,040	3.1130	3.074	2.938	3.074	2.957	3.074	82,243	3.0281	0.32%
2025-05-09	3.150	3.050	3.150	3.050	3.150	128,000	397,660	3.1067	3.064	2.967	3.064	2.967	3.064	131,588	3.0220	3.62%
2025-05-08	3.040	2.970	3.050	2.970	3.050	110,000	331,180	3.0107	2.957	2.889	2.967	2.889	2.967	113,083	2.9286	1.33%
2025-05-07	3.000	2.990	3.050	2.990	3.050	88,000	264,540	3.0061	2.918	2.908	2.967	2.908	2.967	90,467	2.9242	0.00%
2025-05-06	3.000	2.950	3.000	2.960	3.000	132,000	391,220	2.9638	2.918	2.870	2.918	2.879	2.918	135,700	2.8830	1.01%
2025-05-02	2.970	2.940	2.970	2.950	3.020	94,000	279,740	2.9760	2.889	2.860	2.889	2.870	2.938	96,635	2.8948	0.34%
2025-04-30	2.960	2.940	2.970	2.940	3.120	104,000	310,340	2.9840	2.879	2.860	2.889	2.860	3.035	106,915	2.9027	0.34%
2025-04-29	2.950	2.940	2.950	2.950	3.040	102,000	304,480	2.9851	2.870	2.860	2.870	2.870	2.957	104,859	2.9037	0.00%
2025-04-28	2.950	2.940	2.950	2.950	3.000	94,000	280,400	2.9830	2.870	2.860	2.870	2.870	2.918	96,635	2.9016	-1.01%
2025-04-25	2.980	2.970	2.990	2.980	3.180	194,000	586,520	3.0233	2.899	2.889	2.908	2.899	3.093	199,438	2.9409	0.00%
2025-04-24	2.980	2.970	3.000	2.980	3.200	70,000	213,260	3.0466	2.899	2.889	2.918	2.899	3.113	71,962	2.9635	-0.33%
2025-04-23	2.990	2.980	3.000	2.980	3.030	98,000	294,460	3.0047	2.908	2.899	2.918	2.899	2.947	100,747	2.9228	-3.24%
2025-04-22	3.090	3.070	3.090	3.070	3.140	118,000	365,940	3.1012	3.006	2.986	3.006	2.986	3.054	121,308	3.0166	-1.90%
2025-04-17	3.150	3.150	3.190	3.150	3.310	162,000	522,320	3.2242	3.064	3.064	3.103	3.064	3.220	166,541	3.1363	-3.08%
2025-04-16	3.250	3.240	3.250	3.000	3.500	264,000	873,280	3.3079	3.161	3.152	3.161	2.918	3.405	271,400	3.2177	12.46%
2025-04-15	2.890	2.890	-	2.870	2.890	50,000	143,900	2.8780	2.811	2.811	-	2.792	2.811	51,402	2.7995	1.05%
2025-04-14	2.860	2.850	3.190	2.840	2.900	92,000	262,640	2.8548	2.782	2.772	3.103	2.763	2.821	94,579	2.7769	-3.05%
2025-04-11	2.950	2.950	3.150	2.820	3.100	128,000	374,360	2.9247	2.870	2.870	3.064	2.743	3.015	131,588	2.8449	3.15%
2025-04-10	2.860	2.830	2.910	2.800	2.850	102,000	288,780	2.8312	2.782	2.753	2.831	2.724	2.772	104,859	2.7540	0.70%
2025-04-09	2.840	2.810	2.910	2.800	2.860	158,000	446,740	2.8275	2.763	2.733	2.831	2.724	2.782	162,429	2.7504	0.71%
2025-04-08	2.820	2.800	2.860	2.780	2.820	172,000	480,860	2.7957	2.743	2.724	2.782	2.704	2.743	176,821	2.7195	1.08%
2025-04-07	2.790	2.810	2.860	2.780	2.940	252,000	711,280	2.8225	2.714	2.733	2.782	2.704	2.860	259,064	2.7456	-2.45%
2025-04-03	2.860	2.850	2.880	2.790	2.880	114,000	321,100	2.8167	2.782	2.772	2.801	2.714	2.801	117,196	2.7399	0.70%
2025-04-02	2.840	2.830	3.100	2.790	2.880	160,000	450,340	2.8146	2.763	2.753	3.015	2.714	2.801	164,485	2.7379	0.71%
2025-04-01	2.820	2.810	2.820	2.800	2.870	164,000	462,220	2.8184	2.743	2.733	2.743	2.724	2.792	168,597	2.7416	0.36%
2025-03-31	2.810	2.810	2.860	2.810	2.860	72,000	203,520	2.8267	2.733	2.733	2.782	2.733	2.782	74,018	2.7496	-1.40%
2025-03-28	2.850	2.860	3.090	2.820	2.900	132,000	376,080	2.8491	2.772	2.782	3.006	2.743	2.821	135,700	2.7714	1.06%
2025-03-27	2.820	2.820	2.940	2.760	2.910	106,000	297,360	2.8053	2.743	2.743	2.860	2.685	2.831	108,971	2.7288	-0.35%
2025-03-26	2.830	2.820	3.000	2.770	2.900	152,000	426,300	2.8046	2.753	2.743	2.918	2.694	2.821	156,261	2.7281	1.80%
2025-03-25	2.780	2.780	2.900	2.750	2.830	362,000	1,007,720	2.7838	2.704	2.704	2.821	2.675	2.753	372,147	2.7079	0.72%
2025-03-24	2.760	2.750	2.780	2.730	2.790	176,000	486,200	2.7625	2.685	2.675	2.704	2.656	2.714	180,934	2.6872	1.10%
2025-03-21	2.730	2.730	2.780	2.720	2.760	158,000	433,400	2.7430	2.656	2.656	2.704	2.646	2.685	162,429	2.6682	-0.73%
2025-03-20	2.750	2.730	2.790	2.740	2.780	166,000	459,100	2.7657	2.675	2.656	2.714	2.665	2.704	170,653	2.6903	-1.08%
2025-03-19	2.780	2.730	2.800	2.710	2.780	134,000	366,780	2.7372	2.704	2.656	2.724	2.636	2.704	137,756	2.6625	1.83%
2025-03-18	2.730	2.700	2.760	2.680	2.790	152,000	412,720	2.7153	2.656	2.626	2.685	2.607	2.714	156,261	2.6412	-1.44%
2025-03-17	2.770	2.700	2.770	2.710	2.780	114,000	311,000	2.7281	2.694	2.626	2.694	2.636	2.704	117,196	2.6537	0.36%
2025-03-14	2.760	2.690	2.770	2.680	2.760	202,000	546,900	2.7074	2.685	2.617	2.694	2.607	2.685	207,662	2.6336	3.76%
2025-03-13	2.660	2.650	2.710	2.660	2.700	118,000	316,160	2.6793	2.587	2.578	2.636	2.587	2.626	121,308	2.6063	-0.75%
2025-03-12	2.680	2.670	2.760	2.670	2.700	114,000	305,840	2.6828	2.607	2.597	2.685	2.597	2.626	117,196	2.6097	-0.37%
2025-03-11	2.690	2.680	2.760	2.680	2.760	110,000	296,800	2.6982	2.617	2.607	2.685	2.607	2.685	113,083	2.6246	-0.74%
2025-03-10	2.710	2.690	2.760	2.680	2.740	152,000	412,080	2.7111	2.636	2.617	2.685	2.607	2.665	156,261	2.6371	-0.37%
2025-03-07	2.720	2.680	2.730	2.670	2.730	168,000	453,000	2.6964	2.646	2.607	2.656	2.597	2.656	172,709	2.6229	0.00%
2025-03-06	2.720	2.690	2.730	2.660	2.720	160,000	430,300	2.6894	2.646	2.617	2.656	2.587	2.646	164,485	2.6160	1.12%
2025-03-05	2.690	2.650	2.690	2.660	2.690	124,000	330,060	2.6618	2.617	2.578	2.617	2.587	2.617	127,476	2.5892	1.13%
2025-03-04	2.660	2.650	2.690	2.650	2.690	116,000	308,540	2.6598	2.587	2.578	2.617	2.578	2.617	119,252	2.5873	0.38%
2025-03-03	2.650	2.650	2.680	2.640	2.690	120,000	319,620	2.6635	2.578	2.578	2.607	2.568	2.617	123,364	2.5909	-1.12%
2025-02-28	2.680	2.650	2.690	2.660	2.690	114,000	305,420	2.6791	2.607	2.578	2.617	2.587	2.617	117,196	2.6061	0.37%
2025-02-27	2.670	2.650	2.680	2.640	2.690	142,000	376,780	2.6534	2.597	2.578	2.607	2.568	2.617	145,981	2.5810	0.75%
2025-02-26	2.650	2.640	2.690	2.630	2.690	134,000	356,740	2.6622	2.578	2.568	2.617	2.558	2.617	137,756	2.5896	1.53%
2025-02-25	2.610	2.610	2.680	2.610	2.670	168,000	444,400	2.6452	2.539	2.539	2.607	2.539	2.597	172,709	2.5731	-0.38%
2025-02-24	2.620	2.620	2.640	2.600	2.690	308,000	813,460	2.6411	2.549	2.549	2.568	2.529	2.617	316,634	2.5691	-1.87%
2025-02-21	2.670	2.640	2.690	2.620	2.670	144,000	379,840	2.6378	2.597	2.568	2.617	2.549	2.597	148,037	2.5659	1.91%
2025-02-20	2.620	2.620	2.650	2.620	2.650	116,000	304,980	2.6291	2.549	2.549	2.578	2.549	2.578	119,252	2.5574	-0.38%
2025-02-19	2.630	2.620	2.640	2.620	2.670	140,000	369,420	2.6387	2.558	2.549	2.568	2.549	2.597	143,924	2.5668	0.00%
2025-02-18	2.630	2.630	2.650	2.620	2.670	104,000	274,580	2.6402	2.558	2.558	2.578	2.549	2.597	106,915	2.5682	-0.38%
2025-02-17	2.640	2.630	2.660	2.630	2.660	128,000	339,000	2.6484	2.568	2.558	2.587	2.558	2.587	131,588	2.5762	-0.38%
2025-02-14	2.650	2.650	2.670	2.640	2.680	126,000	335,280	2.6610	2.578	2.578	2.597	2.568	2.607	129,532	2.5884	-0.38%
2025-02-13	2.660	2.640	2.700	2.640	2.690	140,000	372,760	2.6626	2.587	2.568	2.626	2.568	2.617	143,924	2.5900	0.38%
2025-02-12	2.650	2.640	2.700	2.640	2.680	150,000	396,640	2.6443	2.578	2.568	2.626	2.568	2.607	154,205	2.5722	0.00%
2025-02-11	2.650	2.650	2.660	2.650	2.680	106,000	281,340	2.6542	2.578	2.578	2.587	2.578	2.607	108,971	2.5818	0.00%
2025-02-10	2.650	2.640	2.660	2.650	2.690	102,000	271,600	2.6627	2.578	2.568	2.587	2.578	2.617	104,859	2.5901	0.38%
2025-02-07	2.640	2.640	2.650	2.640	2.690	118,000	312,220	2.6459	2.568	2.568	2.578	2.568	2.617	121,308	2.5738	-0.75%
2025-02-06	2.660	2.640	2.660	2.650	2.690	132,000	350,520	2.6555	2.587	2.568	2.587	2.578	2.617	135,700	2.5830	0.00%
2025-02-05	2.660	2.630	2.670	2.640	2.690	104,000	277,260	2.6660	2.587	2.558	2.597	2.568	2.617	106,915	2.5933	0.76%
2025-02-04	2.640	2.640	2.680	2.640	2.650	120,000	317,060	2.6422	2.568	2.568	2.607	2.568	2.578	123,364	2.5701	-0.38%
2025-02-03	2.650	2.650	2.690	2.640	2.650	114,000	301,000	2.6404	2.578	2.578	2.617	2.568	2.578	117,196	2.5684	0.38%
2025-01-28	2.640	2.630	2.650	2.640	2.640	70,000	184,800	2.6400	2.568	2.558	2.578	2.568	2.568	71,962	2.5680	-0.38%
2025-01-27	2.650	2.640	2.650	2.640	2.690	140,000	372,340	2.6596	2.578	2.568	2.578	2.568	2.617	143,924	2.5871	0.00%
2025-01-24	2.650	2.650	2.680	2.630	2.690	134,000	353,940	2.6413	2.578	2.578	2.607	2.558	2.617	137,756	2.5693	0.00%
2025-01-23	2.650	2.640	2.680	2.620	2.690	106,000	280,880	2.6498	2.578	2.568	2.607	2.549	2.617	108,971	2.5776	-1.12%
2025-01-22	2.680	2.660	2.680	2.580	2.690	310,000	824,900	2.6610	2.607	2.587	2.607	2.510	2.617	318,690	2.5884	1.13%
2025-01-21	2.650	2.630	2.690	2.620	2.690	96,000	253,640	2.6421	2.578	2.558	2.617	2.549	2.617	98,691	2.5700	2.32%
2025-01-20	2.590	2.590	2.700	2.590	2.690	162,000	427,240	2.6373	2.519	2.519	2.626	2.519	2.617	166,541	2.5654	-3.72%
2025-01-17	2.690	2.620	2.690	2.600	2.690	216,000	568,780	2.6332	2.617	2.549	2.617	2.529	2.617	222,055	2.5614	1.89%
2025-01-16	2.640	2.600	2.650	2.630	2.700	110,000	291,440	2.6495	2.568	2.529	2.578	2.558	2.626	113,083	2.5772	-0.38%
2025-01-15	2.650	2.610	2.680	2.610	2.680	114,000	303,020	2.6581	2.578	2.539	2.607	2.539	2.607	117,196	2.5856	1.15%
2025-01-14	2.620	2.610	2.700	2.600	2.650	98,000	256,380	2.6161	2.549	2.539	2.626	2.529	2.578	100,747	2.5448	-1.13%
2025-01-13	2.650	2.620	2.690	2.620	2.680	126,000	333,860	2.6497	2.578	2.549	2.617	2.549	2.607	129,532	2.5774	0.76%
2025-01-10	2.630	2.630	2.660	2.620	2.690	110,000	291,980	2.6544	2.558	2.558	2.587	2.549	2.617	113,083	2.5820	-0.38%
2025-01-09	2.640	2.630	2.680	2.560	2.660	164,000	428,200	2.6110	2.568	2.558	2.607	2.490	2.587	168,597	2.5398	-1.86%
2025-01-08	2.690	2.650	2.690	2.640	2.690	104,000	277,420	2.6675	2.617	2.578	2.617	2.568	2.617	106,915	2.5948	0.37%
2025-01-07	2.680	2.640	2.680	2.640	2.690	222,000	594,080	2.6760	2.607	2.568	2.607	2.568	2.617	228,223	2.6031	1.13%
2025-01-06	2.650	2.620	2.650	2.640	2.670	122,000	324,060	2.6562	2.578	2.549	2.578	2.568	2.597	125,420	2.5838	0.76%
2025-01-03	2.630	2.610	2.660	2.610	2.660	108,000	283,760	2.6274	2.558	2.539	2.587	2.539	2.587	111,027	2.5558	0.38%
2025-01-02	2.620	2.620	2.670	2.610	2.670	118,000	310,060	2.6276	2.549	2.549	2.597	2.539	2.597	121,308	2.5560	-1.13%
2024-12-31	2.650	2.620	2.670	2.620	2.690	98,000	260,080	2.6539	2.578	2.549	2.597	2.549	2.617	100,747	2.5815	1.92%
2024-12-30	2.600	2.600	2.640	2.600	2.640	164,000	427,260	2.6052	2.529	2.529	2.568	2.529	2.568	168,597	2.5342	-0.76%
2024-12-27	2.620	2.600	2.650	2.610	2.630	128,000	335,340	2.6198	2.549	2.529	2.578	2.539	2.558	131,588	2.5484	0.77%
2024-12-24	2.600	2.590	2.610	2.600	2.620	66,000	172,220	2.6094	2.529	2.519	2.539	2.529	2.549	67,850	2.5382	0.00%
2024-12-23	2.600	2.600	2.640	2.600	2.710	128,000	333,440	2.6050	2.529	2.529	2.568	2.529	2.636	131,588	2.5340	-0.76%
2024-12-20	2.620	2.590	2.620	2.580	2.640	120,000	313,240	2.6103	2.549	2.519	2.549	2.510	2.568	123,364	2.5392	1.16%
2024-12-19	2.590	2.580	2.600	2.580	2.680	130,000	339,820	2.6140	2.519	2.510	2.529	2.510	2.607	133,644	2.5427	-0.77%
2024-12-18	2.610	2.590	2.630	2.590	2.700	132,000	344,980	2.6135	2.539	2.519	2.558	2.519	2.626	135,700	2.5422	0.38%
2024-12-17	2.600	2.570	2.600	2.600	2.630	116,000	304,120	2.6217	2.529	2.500	2.529	2.529	2.558	119,252	2.5502	1.17%
2024-12-16	2.570	2.570	2.630	2.570	2.680	96,000	250,020	2.6044	2.500	2.500	2.558	2.500	2.607	98,691	2.5334	-0.39%
2024-12-13	2.580	2.570	2.610	2.580	2.800	200,000	532,980	2.6649	2.510	2.500	2.539	2.510	2.724	205,606	2.5922	-2.64%
2024-12-12	2.650	2.540	2.650	2.500	2.650	172,000	437,140	2.5415	2.578	2.471	2.578	2.432	2.578	176,821	2.4722	5.58%
2024-12-11	2.510	2.500	2.520	2.500	2.560	116,000	292,320	2.5200	2.442	2.432	2.451	2.432	2.490	119,252	2.4513	-0.40%
2024-12-10	2.520	2.520	2.550	2.520	2.560	122,000	310,220	2.5428	2.451	2.451	2.480	2.451	2.490	125,420	2.4735	-0.40%
2024-12-09	2.530	2.520	2.530	2.530	2.570	108,000	275,480	2.5507	2.461	2.451	2.461	2.461	2.500	111,027	2.4812	0.40%
2024-12-06	2.520	2.520	2.560	2.510	2.600	146,000	372,200	2.5493	2.451	2.451	2.490	2.442	2.529	150,093	2.4798	0.40%
2024-12-05	2.510	2.500	2.510	2.510	2.560	126,000	317,720	2.5216	2.442	2.432	2.442	2.442	2.490	129,532	2.4528	0.00%
2024-12-04	2.510	2.500	2.540	2.490	2.550	98,000	247,860	2.5292	2.442	2.432	2.471	2.422	2.480	100,747	2.4602	-0.40%
2024-12-03	2.520	2.500	2.520	2.500	2.550	104,000	264,160	2.5400	2.451	2.432	2.451	2.432	2.480	106,915	2.4707	-0.40%
2024-12-02	2.530	2.500	2.560	2.490	2.560	236,000	595,540	2.5235	2.461	2.432	2.490	2.422	2.490	242,615	2.4547	-1.56%
2024-11-29	2.570	2.550	2.590	2.490	2.600	306,000	778,340	2.5436	2.500	2.480	2.519	2.422	2.529	314,578	2.4742	1.18%
2024-11-28	2.540	2.480	2.550	2.370	2.590	330,000	802,200	2.4309	2.471	2.412	2.480	2.305	2.519	339,250	2.3646	5.83%
2024-11-27	2.400	2.360	2.390	2.330	2.400	238,000	560,140	2.3535	2.335	2.296	2.325	2.266	2.335	244,672	2.2894	3.00%
2024-11-26	2.330	2.320	2.370	2.300	2.400	258,000	599,320	2.3229	2.266	2.257	2.305	2.237	2.335	265,232	2.2596	1.30%
2024-11-25	2.300	2.300	2.330	2.250	2.350	214,000	490,460	2.2919	2.237	2.237	2.266	2.189	2.286	219,999	2.2294	1.32%
2024-11-22	2.270	2.270	2.280	2.270	2.270	78,000	177,060	2.2700	2.208	2.208	2.218	2.208	2.208	80,186	2.2081	0.44%
2024-11-21	2.260	2.260	2.280	2.260	2.270	154,000	348,520	2.2631	2.198	2.198	2.218	2.198	2.208	158,317	2.2014	-0.44%
2024-11-20	2.270	2.250	2.290	2.260	2.310	150,000	342,340	2.2823	2.208	2.189	2.228	2.198	2.247	154,205	2.2200	0.44%
2024-11-19	2.260	2.250	2.260	2.260	2.290	184,000	418,700	2.2755	2.198	2.189	2.198	2.198	2.228	189,158	2.2135	0.00%
2024-11-18	2.260	2.250	2.260	2.260	2.290	124,000	282,380	2.2773	2.198	2.189	2.198	2.198	2.228	127,476	2.2152	-1.31%
2024-11-15	2.290	2.260	2.270	2.260	2.300	158,000	361,100	2.2854	2.228	2.198	2.208	2.198	2.237	162,429	2.2231	0.00%
2024-11-14	2.290	2.270	2.290	2.270	2.290	136,000	310,100	2.2801	2.228	2.208	2.228	2.208	2.228	139,812	2.2180	1.33%
2024-11-13	2.260	2.260	2.270	2.260	2.300	200,000	456,120	2.2806	2.198	2.198	2.208	2.198	2.237	205,606	2.2184	0.44%
2024-11-12	2.250	2.250	2.300	2.210	2.310	592,000	1,343,720	2.2698	2.189	2.189	2.237	2.150	2.247	608,595	2.2079	-2.17%
2024-11-11	2.300	2.270	2.300	2.270	2.300	168,000	382,620	2.2775	2.237	2.208	2.237	2.208	2.237	172,709	2.2154	0.88%
2024-11-08	2.280	2.270	2.280	2.270	2.300	100,000	228,840	2.2884	2.218	2.208	2.218	2.208	2.237	102,803	2.2260	-0.44%
2024-11-07	2.290	2.290	2.310	2.270	2.320	122,000	279,680	2.2925	2.228	2.228	2.247	2.208	2.257	125,420	2.2299	-0.87%
2024-11-06	2.310	2.290	2.310	2.300	2.320	78,000	179,760	2.3046	2.247	2.228	2.247	2.237	2.257	80,186	2.2418	0.87%
2024-11-05	2.290	2.280	2.320	2.240	2.320	328,000	749,900	2.2863	2.228	2.218	2.257	2.179	2.257	337,194	2.2239	1.33%
2024-11-04	2.260	2.260	2.270	2.210	2.270	110,000	246,120	2.2375	2.198	2.198	2.208	2.150	2.208	113,083	2.1764	0.89%
2024-11-01	2.240	2.220	2.240	2.210	2.240	180,000	400,940	2.2274	2.179	2.159	2.179	2.150	2.179	185,046	2.1667	-0.88%
2024-10-31	2.260	2.210	2.260	2.210	2.260	210,000	468,680	2.2318	2.198	2.150	2.198	2.150	2.198	215,887	2.1710	1.80%
2024-10-30	2.220	2.200	2.250	2.200	2.280	232,000	516,560	2.2266	2.159	2.140	2.189	2.140	2.218	238,503	2.1658	-2.20%
2024-10-29	2.270	2.250	2.290	2.250	2.300	156,000	353,040	2.2631	2.208	2.189	2.228	2.189	2.237	160,373	2.2014	0.89%
2024-10-28	2.250	2.250	2.290	2.250	2.310	148,000	337,240	2.2786	2.189	2.189	2.228	2.189	2.247	152,149	2.2165	-2.17%
2024-10-25	2.300	2.270	2.300	2.220	2.300	226,000	510,760	2.2600	2.237	2.208	2.237	2.159	2.237	232,335	2.1984	2.22%
2024-10-24	2.250	2.240	2.260	2.250	2.270	208,000	469,320	2.2563	2.189	2.179	2.198	2.189	2.208	213,831	2.1948	-0.88%
2024-10-23	2.270	2.240	2.270	2.230	2.340	228,000	519,240	2.2774	2.208	2.179	2.208	2.169	2.276	234,391	2.2153	-0.44%
2024-10-22	2.280	2.250	2.280	2.220	2.280	208,000	468,180	2.2509	2.218	2.189	2.218	2.159	2.218	213,831	2.1895	2.24%
2024-10-21	2.230	2.220	2.230	2.230	2.300	126,000	282,540	2.2424	2.169	2.159	2.169	2.169	2.237	129,532	2.1812	-1.76%
2024-10-18	2.270	2.220	2.270	2.230	2.290	98,000	221,640	2.2616	2.208	2.159	2.208	2.169	2.228	100,747	2.2000	0.89%
2024-10-17	2.250	2.210	2.260	2.200	2.260	126,000	280,800	2.2286	2.189	2.150	2.198	2.140	2.198	129,532	2.1678	1.35%
2024-10-16	2.220	2.200	2.230	2.200	2.240	112,000	247,940	2.2138	2.159	2.140	2.169	2.140	2.179	115,140	2.1534	0.91%
2024-10-15	2.200	2.200	2.250	2.200	2.250	118,000	261,240	2.2139	2.140	2.140	2.189	2.140	2.189	121,308	2.1535	-0.90%
2024-10-14	2.220	2.190	2.240	2.200	2.250	114,000	252,760	2.2172	2.159	2.130	2.179	2.140	2.189	117,196	2.1567	0.91%
2024-10-10	2.200	2.200	2.230	2.190	2.270	220,000	488,160	2.2189	2.140	2.140	2.169	2.130	2.208	226,167	2.1584	0.46%
2024-10-09	2.190	2.180	2.200	2.190	2.300	246,000	553,060	2.2482	2.130	2.121	2.140	2.130	2.237	252,896	2.1869	-1.35%
2024-10-08	2.220	2.180	2.220	2.080	2.240	342,000	728,420	2.1299	2.159	2.121	2.159	2.023	2.179	351,587	2.0718	5.71%
2024-10-07	2.100	2.100	2.120	2.070	2.160	422,000	880,760	2.0871	2.043	2.043	2.062	2.014	2.101	433,829	2.0302	0.00%
2024-10-04	2.100	2.080	2.100	2.080	2.220	248,000	528,280	2.1302	2.043	2.023	2.043	2.023	2.159	254,952	2.0721	-2.78%
2024-10-03	2.160	2.130	2.180	2.140	2.320	224,000	488,560	2.1811	2.101	2.072	2.121	2.082	2.257	230,279	2.1216	-6.49%
2024-10-02	2.310	2.290	2.320	2.300	2.390	140,000	325,460	2.3247	2.247	2.228	2.257	2.237	2.325	143,924	2.2613	-2.94%
2024-09-30	2.380	2.340	2.380	2.340	2.410	172,000	408,400	2.3744	2.315	2.276	2.315	2.276	2.344	176,821	2.3097	0.00%
2024-09-27	2.380	2.350	2.380	2.340	2.420	218,000	517,540	2.3740	2.315	2.286	2.315	2.276	2.354	224,111	2.3093	0.42%
2024-09-26	2.370	2.330	2.400	2.240	2.430	364,000	843,200	2.3165	2.305	2.266	2.335	2.179	2.364	374,204	2.2533	2.60%
2024-09-25	2.310	2.300	2.320	2.300	2.350	78,000	181,320	2.3246	2.247	2.237	2.257	2.237	2.286	80,186	2.2612	-1.70%
2024-09-24	2.350	2.350	2.400	2.350	2.400	88,000	209,680	2.3827	2.286	2.286	2.335	2.286	2.335	90,467	2.3178	-2.08%
2024-09-23	2.400	2.380	2.400	2.390	2.430	30,000	72,180	2.4060	2.335	2.315	2.335	2.325	2.364	30,841	2.3404	-0.41%
2024-09-20	2.410	2.380	2.420	2.370	2.410	262,000	623,500	2.3798	2.344	2.315	2.354	2.305	2.344	269,344	2.3149	1.26%
2024-09-19	2.380	2.360	2.390	2.370	2.410	206,000	490,660	2.3818	2.315	2.296	2.325	2.305	2.344	211,775	2.3169	0.00%
2024-09-17	2.380	2.360	2.380	2.370	2.400	176,000	418,760	2.3793	2.315	2.296	2.315	2.305	2.335	180,934	2.3144	0.85%
2024-09-16	2.360	2.360	2.390	2.320	2.400	264,000	626,180	2.3719	2.296	2.296	2.325	2.257	2.335	271,400	2.3072	0.00%
2024-09-13	2.360	2.340	2.360	2.250	2.360	358,000	823,920	2.3015	2.296	2.276	2.296	2.189	2.296	368,035	2.2387	2.16%
2024-09-12	2.310	2.300	2.310	2.250	2.320	200,000	455,640	2.2782	2.247	2.237	2.247	2.189	2.257	205,606	2.2161	-0.86%
2024-09-11	2.330	2.310	2.350	2.300	2.490	179,700	418,219	2.3273	2.266	2.247	2.286	2.237	2.422	184,737	2.2639	0.87%
2024-09-10	2.310	2.300	2.310	2.300	2.390	186,000	429,480	2.3090	2.247	2.237	2.247	2.237	2.325	191,214	2.2461	0.00%
2024-09-09	2.310	2.270	2.280	2.270	2.380	216,000	496,600	2.2991	2.247	2.208	2.218	2.208	2.315	222,055	2.2364	2.67%
2024-09-05	2.250	2.250	2.260	2.230	2.260	156,000	349,140	2.2381	2.189	2.189	2.198	2.169	2.198	160,373	2.1771	0.90%
2024-09-04	2.230	2.220	2.240	2.230	2.240	180,000	401,800	2.2322	2.169	2.159	2.179	2.169	2.179	185,046	2.1714	-0.45%
2024-09-03	2.240	2.230	2.250	2.230	2.260	244,000	548,600	2.2484	2.179	2.169	2.189	2.169	2.198	250,840	2.1871	-0.44%
2024-09-02	2.250	2.220	2.250	2.230	2.250	272,000	608,720	2.2379	2.189	2.159	2.189	2.169	2.189	279,625	2.1769	0.45%
2024-08-30	2.240	2.230	2.250	2.230	2.250	236,000	528,640	2.2400	2.179	2.169	2.189	2.169	2.189	242,615	2.1789	-0.44%
2024-08-29	2.250	2.230	2.260	2.240	2.260	234,000	527,500	2.2543	2.189	2.169	2.198	2.179	2.198	240,559	2.1928	0.45%
2024-08-28	2.240	2.250	2.270	2.240	2.260	210,000	472,020	2.2477	2.179	2.189	2.208	2.179	2.198	215,887	2.1864	-0.44%
2024-08-27	2.250	2.240	2.260	2.240	2.260	248,000	557,520	2.2481	2.189	2.179	2.198	2.179	2.198	254,952	2.1868	1.81%
2024-08-26	2.250	2.240	2.270	2.240	2.280	196,000	443,680	2.2637	2.150	2.140	2.169	2.140	2.178	205,141	2.1628	-1.32%
2024-08-23	2.280	2.270	2.300	2.240	2.280	194,000	439,060	2.2632	2.178	2.169	2.198	2.140	2.178	203,048	2.1623	0.00%
2024-08-22	2.280	2.270	2.300	2.240	2.290	254,000	576,680	2.2704	2.178	2.169	2.198	2.140	2.188	265,846	2.1692	-0.87%
2024-08-21	2.300	2.240	2.310	2.250	2.300	216,000	490,240	2.2696	2.198	2.140	2.207	2.150	2.198	226,074	2.1685	1.32%
2024-08-20	2.270	2.250	2.280	2.240	2.270	232,000	524,240	2.2597	2.169	2.150	2.178	2.140	2.169	242,820	2.1590	-0.44%
2024-08-19	2.280	2.240	2.310	2.180	2.280	204,000	456,920	2.2398	2.178	2.140	2.207	2.083	2.178	213,514	2.1400	0.88%
2024-08-16	2.260	2.250	2.270	2.250	2.310	226,000	513,500	2.2721	2.159	2.150	2.169	2.150	2.207	236,540	2.1709	0.00%
2024-08-15	2.260	2.250	2.280	2.260	2.310	200,000	453,940	2.2697	2.159	2.150	2.178	2.159	2.207	209,328	2.1686	-0.44%
2024-08-14	2.270	2.260	2.280	2.240	2.310	286,000	647,480	2.2639	2.169	2.159	2.178	2.140	2.207	299,339	2.1630	-0.44%
2024-08-13	2.280	2.260	2.280	2.260	2.310	200,000	454,080	2.2704	2.178	2.159	2.178	2.159	2.207	209,328	2.1692	0.44%
2024-08-12	2.270	2.260	2.270	2.270	2.310	220,000	500,400	2.2745	2.169	2.159	2.169	2.169	2.207	230,261	2.1732	-0.44%
2024-08-09	2.280	2.260	2.280	2.270	2.300	202,000	459,620	2.2753	2.178	2.159	2.178	2.169	2.198	211,421	2.1740	1.33%
2024-08-08	2.250	2.240	2.250	2.220	2.290	260,000	581,660	2.2372	2.150	2.140	2.150	2.121	2.188	272,126	2.1375	1.35%
2024-08-07	2.220	2.220	2.230	2.220	2.230	216,000	480,280	2.2235	2.121	2.121	2.131	2.121	2.131	226,074	2.1244	-0.45%
2024-08-06	2.230	2.210	2.230	2.220	2.250	226,000	504,020	2.2302	2.131	2.112	2.131	2.121	2.150	236,540	2.1308	-0.45%
2024-08-05	2.240	2.210	2.240	2.220	2.240	162,000	361,140	2.2293	2.140	2.112	2.140	2.121	2.140	169,555	2.1299	-0.44%
2024-08-02	2.250	2.220	2.250	2.220	2.300	232,000	517,000	2.2284	2.150	2.121	2.150	2.121	2.198	242,820	2.1291	0.00%
2024-08-01	2.250	2.230	2.250	2.210	2.250	234,000	519,180	2.2187	2.150	2.131	2.150	2.112	2.150	244,913	2.1199	0.45%
2024-07-31	2.240	2.200	2.240	2.210	2.250	226,000	502,300	2.2226	2.140	2.102	2.140	2.112	2.150	236,540	2.1235	0.00%
2024-07-30	2.240	2.200	2.240	2.200	2.300	222,000	493,920	2.2249	2.140	2.102	2.140	2.102	2.198	232,354	2.1257	1.82%
2024-07-29	2.200	2.200	2.210	2.180	2.230	238,000	524,840	2.2052	2.102	2.102	2.112	2.083	2.131	249,100	2.1069	2.80%
2024-07-26	2.140	2.130	2.150	2.100	2.150	294,000	625,160	2.1264	2.045	2.035	2.054	2.006	2.054	307,712	2.0316	0.47%
2024-07-25	2.130	2.100	2.130	2.080	2.140	262,000	550,620	2.1016	2.035	2.006	2.035	1.987	2.045	274,219	2.0080	0.95%
2024-07-24	2.110	2.090	2.110	2.080	2.120	238,000	499,560	2.0990	2.016	1.997	2.016	1.987	2.026	249,100	2.0055	-0.94%
2024-07-23	2.130	2.070	2.140	2.080	2.160	208,000	436,740	2.0997	2.035	1.978	2.045	1.987	2.064	217,701	2.0061	1.43%
2024-07-22	2.100	2.080	2.110	2.080	2.140	236,000	498,640	2.1129	2.006	1.987	2.016	1.987	2.045	247,007	2.0187	-0.47%
2024-07-19	2.110	2.060	2.110	2.070	2.110	252,000	527,780	2.0944	2.016	1.968	2.016	1.978	2.016	263,753	2.0010	0.00%
2024-07-18	2.110	2.050	2.110	2.050	2.140	230,000	477,500	2.0761	2.016	1.959	2.016	1.959	2.045	240,727	1.9836	3.43%
2024-07-17	2.040	2.050	2.070	2.040	2.140	294,000	607,140	2.0651	1.949	1.959	1.978	1.949	2.045	307,712	1.9731	0.00%
2024-07-16	2.040	2.030	2.070	2.040	2.130	308,000	637,700	2.0705	1.949	1.940	1.978	1.949	2.035	322,365	1.9782	-2.86%
2024-07-15	2.100	2.060	2.100	2.060	2.140	222,000	461,980	2.0810	2.006	1.968	2.006	1.968	2.045	232,354	1.9883	2.44%
2024-07-12	2.050	2.030	2.050	2.030	2.100	258,000	529,460	2.0522	1.959	1.940	1.959	1.940	2.006	270,033	1.9607	-0.49%
2024-07-11	2.060	2.030	2.060	2.030	2.100	286,000	584,980	2.0454	1.968	1.940	1.968	1.940	2.006	299,339	1.9542	0.98%
2024-07-10	2.040	2.030	2.040	2.030	2.200	264,000	538,260	2.0389	1.949	1.940	1.949	1.940	2.102	276,313	1.9480	-0.49%
2024-07-09	2.050	2.040	2.050	2.050	2.150	246,000	509,440	2.0709	1.959	1.949	1.959	1.959	2.054	257,473	1.9786	-5.09%
2024-07-08	2.160	2.160	2.240	2.030	2.160	256,000	527,780	2.0616	2.064	2.064	2.140	1.940	2.064	267,940	1.9698	7.46%
2024-07-05	2.010	2.000	2.050	2.010	2.040	242,000	490,140	2.0254	1.920	1.911	1.959	1.920	1.949	253,287	1.9351	-1.95%
2024-07-04	2.050	2.020	2.050	1.980	2.060	272,000	547,800	2.0140	1.959	1.930	1.959	1.892	1.968	284,686	1.9242	1.99%
2024-07-03	2.010	2.000	2.020	1.990	2.140	236,000	480,060	2.0342	1.920	1.911	1.930	1.901	2.045	247,007	1.9435	-1.47%
2024-07-02	2.040	2.010	2.040	2.000	2.120	264,000	535,280	2.0276	1.949	1.920	1.949	1.911	2.026	276,313	1.9372	-1.92%
2024-06-28	2.080	2.060	2.070	2.010	2.240	592,000	1,226,900	2.0725	1.987	1.968	1.978	1.920	2.140	619,610	1.9801	-1.42%
2024-06-27	2.110	2.080	2.120	2.060	2.150	500,000	1,045,480	2.0910	2.016	1.987	2.026	1.968	2.054	523,319	1.9978	-3.21%
2024-06-26	2.180	2.150	2.190	2.130	2.180	236,000	512,360	2.1710	2.083	2.054	2.092	2.035	2.083	247,007	2.0743	-1.80%
2024-06-25	2.220	2.200	2.220	2.200	2.290	248,000	555,400	2.2395	2.121	2.102	2.121	2.102	2.188	259,566	2.1397	-1.33%
2024-06-24	2.250	2.220	2.250	2.200	2.250	242,000	538,360	2.2246	2.150	2.121	2.150	2.102	2.150	253,287	2.1255	0.00%
2024-06-21	2.250	2.220	2.250	2.230	2.460	252,000	570,200	2.2627	2.150	2.121	2.150	2.131	2.350	263,753	2.1619	1.35%
2024-06-20	2.220	2.200	2.220	2.200	2.250	246,000	545,780	2.2186	2.121	2.102	2.121	2.102	2.150	257,473	2.1198	-0.89%
2024-06-19	2.240	2.220	2.240	2.180	2.240	242,000	533,740	2.2055	2.140	2.121	2.140	2.083	2.140	253,287	2.1073	-0.44%
2024-06-18	2.250	2.230	2.250	2.230	2.250	232,000	521,300	2.2470	2.150	2.131	2.150	2.131	2.150	242,820	2.1469	-0.88%
2024-06-17	2.270	2.250	2.270	2.250	2.280	246,000	556,900	2.2638	2.169	2.150	2.169	2.150	2.178	257,473	2.1629	0.44%
2024-06-14	2.260	2.240	2.260	2.250	2.280	320,000	725,600	2.2675	2.159	2.140	2.159	2.150	2.178	334,924	2.1665	-1.31%
2024-06-13	2.290	2.260	2.300	2.260	2.320	310,000	709,760	2.2895	2.188	2.159	2.198	2.159	2.217	324,458	2.1875	0.88%
2024-06-12	2.270	2.250	2.270	2.270	2.380	202,000	464,040	2.2972	2.169	2.150	2.169	2.169	2.274	211,421	2.1949	-2.16%
2024-06-11	2.320	2.300	2.320	2.270	2.320	516,000	1,182,280	2.2912	2.217	2.198	2.217	2.169	2.217	540,066	2.1891	0.87%
2024-06-07	2.300	2.270	2.300	2.250	2.330	408,000	932,380	2.2852	2.198	2.169	2.198	2.150	2.226	427,029	2.1834	2.22%
2024-06-06	2.250	2.230	2.250	2.220	2.260	324,000	725,360	2.2388	2.150	2.131	2.150	2.121	2.159	339,111	2.1390	-0.88%
2024-06-05	2.270	2.240	2.280	2.220	2.500	228,000	513,760	2.2533	2.169	2.140	2.178	2.121	2.389	238,634	2.1529	1.34%
2024-06-04	2.240	2.230	2.240	2.200	2.240	242,000	538,500	2.2252	2.140	2.131	2.140	2.102	2.140	253,287	2.1261	-1.75%
2024-06-03	2.280	2.250	2.280	2.250	2.310	218,000	499,440	2.2910	2.178	2.150	2.178	2.150	2.207	228,167	2.1889	-0.44%
2024-05-31	2.290	2.240	2.290	2.200	2.290	250,000	551,540	2.2062	2.188	2.140	2.188	2.102	2.188	261,660	2.1079	4.09%
2024-05-30	2.200	2.200	2.210	2.200	2.240	228,000	503,280	2.2074	2.102	2.102	2.112	2.102	2.140	238,634	2.1090	-0.45%
2024-05-29	2.210	2.200	2.210	2.210	2.250	224,000	496,140	2.2149	2.112	2.102	2.112	2.112	2.150	234,447	2.1162	-0.45%
2024-05-28	2.220	2.210	2.230	2.210	2.240	246,000	546,900	2.2232	2.121	2.112	2.131	2.112	2.140	257,473	2.1241	0.00%
2024-05-27	2.220	2.210	2.220	2.190	2.230	222,000	491,260	2.2129	2.121	2.112	2.121	2.092	2.131	232,354	2.1143	1.37%
2024-05-24	2.190	2.170	2.200	2.150	2.320	222,000	486,820	2.1929	2.092	2.073	2.102	2.054	2.217	232,354	2.0952	0.46%
2024-05-23	2.180	2.140	2.190	2.100	2.230	252,000	542,520	2.1529	2.083	2.045	2.092	2.006	2.131	263,753	2.0569	-0.91%
2024-05-22	2.200	2.110	2.200	2.040	2.270	394,000	846,860	2.1494	2.102	2.016	2.102	1.949	2.169	412,376	2.0536	3.77%
2024-05-21	2.120	2.100	2.120	2.000	2.140	302,000	630,460	2.0876	2.026	2.006	2.026	1.911	2.045	316,085	1.9946	6.53%
2024-05-20	1.990	1.990	2.000	1.970	2.000	326,000	648,380	1.9889	1.901	1.901	1.911	1.882	1.911	341,204	1.9003	-0.50%
2024-05-17	2.000	1.970	2.000	1.940	2.000	356,000	705,740	1.9824	1.911	1.882	1.911	1.854	1.911	372,603	1.8941	0.50%
2024-05-16	1.990	1.960	1.990	1.950	1.990	254,000	502,960	1.9802	1.901	1.873	1.901	1.863	1.901	265,846	1.8919	1.02%
2024-05-14	1.970	1.960	1.980	1.950	2.000	278,000	546,120	1.9645	1.882	1.873	1.892	1.863	1.911	290,966	1.8769	-0.51%
2024-05-13	1.980	1.960	1.980	1.970	1.990	258,000	510,120	1.9772	1.892	1.873	1.892	1.882	1.901	270,033	1.8891	0.00%
2024-05-10	1.980	1.950	1.980	1.950	1.980	250,000	491,420	1.9657	1.892	1.863	1.892	1.863	1.892	261,660	1.8781	0.00%
2024-05-09	1.980	1.960	1.980	1.950	1.990	316,000	620,820	1.9646	1.892	1.873	1.892	1.863	1.901	330,738	1.8771	2.06%
2024-05-08	1.940	1.940	1.970	1.940	2.000	304,000	595,580	1.9591	1.854	1.854	1.882	1.854	1.911	318,178	1.8718	-2.51%
2024-05-07	1.990	1.950	2.000	1.930	2.000	274,000	536,980	1.9598	1.901	1.863	1.911	1.844	1.911	286,779	1.8725	1.53%
2024-05-06	1.960	1.940	1.960	1.910	1.970	400,000	779,580	1.9490	1.873	1.854	1.873	1.825	1.882	418,655	1.8621	1.03%
2024-05-03	1.940	1.930	1.940	1.930	1.950	258,000	501,220	1.9427	1.854	1.844	1.854	1.844	1.863	270,033	1.8561	-0.51%
2024-05-02	1.950	1.940	1.950	1.930	1.970	274,000	533,460	1.9469	1.863	1.854	1.863	1.844	1.882	286,779	1.8602	-0.51%
2024-04-30	1.960	1.950	1.960	1.960	1.970	102,000	199,940	1.9602	1.873	1.863	1.873	1.873	1.882	106,757	1.8728	0.00%
2024-04-29	1.960	1.950	1.960	1.930	1.970	218,000	424,060	1.9452	1.873	1.863	1.873	1.844	1.882	228,167	1.8585	0.00%
2024-04-26	1.960	1.940	1.960	1.910	1.960	274,000	530,200	1.9350	1.873	1.854	1.873	1.825	1.873	286,779	1.8488	1.03%
2024-04-25	1.940	1.930	1.940	1.910	1.950	90,000	174,180	1.9353	1.854	1.844	1.854	1.825	1.863	94,197	1.8491	-1.02%
2024-04-24	1.960	1.950	1.960	1.910	1.970	198,000	382,320	1.9309	1.873	1.863	1.873	1.825	1.882	207,234	1.8449	1.03%
2024-04-23	1.940	1.900	1.940	1.910	1.970	80,000	154,140	1.9268	1.854	1.815	1.854	1.825	1.882	83,731	1.8409	-0.51%
2024-04-22	1.950	1.940	1.950	1.940	1.980	146,000	284,180	1.9464	1.863	1.854	1.863	1.854	1.892	152,809	1.8597	0.52%
2024-04-19	1.940	1.910	1.950	1.910	1.940	88,000	169,520	1.9264	1.854	1.825	1.863	1.825	1.854	92,104	1.8405	-0.51%
2024-04-18	1.950	1.920	1.960	1.930	1.970	244,000	475,260	1.9478	1.863	1.834	1.873	1.844	1.882	255,380	1.8610	-0.51%
2024-04-17	1.960	1.930	1.970	1.930	1.970	28,000	54,620	1.9507	1.873	1.844	1.882	1.844	1.882	29,306	1.8638	0.00%
2024-04-16	1.960	1.920	1.960	1.900	1.960	252,000	485,100	1.9250	1.873	1.834	1.873	1.815	1.873	263,753	1.8392	1.03%
2024-04-15	1.940	1.930	1.940	1.920	1.950	210,000	408,440	1.9450	1.854	1.844	1.854	1.834	1.863	219,794	1.8583	-1.52%
2024-04-12	1.970	1.920	1.970	1.880	2.000	362,000	696,240	1.9233	1.882	1.834	1.882	1.796	1.911	378,883	1.8376	0.00%
2024-04-11	1.970	1.920	1.970	1.960	1.970	6,000	11,780	1.9633	1.882	1.834	1.882	1.873	1.882	6,280	1.8758	0.51%
2024-04-10	1.960	1.910	1.960	1.870	1.960	508,000	971,860	1.9131	1.873	1.825	1.873	1.787	1.873	531,692	1.8279	1.03%
2024-04-09	1.940	1.920	1.940	1.910	1.950	194,000	375,780	1.9370	1.854	1.834	1.854	1.825	1.863	203,048	1.8507	-1.02%
2024-04-08	1.960	1.920	1.960	1.890	1.960	460,000	879,540	1.9120	1.873	1.834	1.873	1.806	1.873	481,454	1.8268	-0.51%
2024-04-05	1.970	1.920	1.980	1.890	2.000	116,000	225,260	1.9419	1.882	1.834	1.892	1.806	1.911	121,410	1.8554	3.68%
2024-04-03	1.900	1.760	2.000	1.720	1.930	710,000	1,249,800	1.7603	1.815	1.682	1.911	1.643	1.844	743,113	1.6818	8.57%
2024-04-02	1.750	1.740	1.750	1.730	1.800	302,000	530,800	1.7576	1.672	1.662	1.672	1.653	1.720	316,085	1.6793	-2.23%
2024-03-28	1.790	1.770	1.790	1.760	1.900	790,000	1,419,700	1.7971	1.710	1.691	1.710	1.682	1.815	826,845	1.7170	-5.29%
2024-03-27	1.890	1.830	1.890	1.760	2.000	846,000	1,531,960	1.8108	1.806	1.748	1.806	1.682	1.911	885,456	1.7301	6.18%
2024-03-26	1.780	1.770	1.780	1.750	1.800	652,000	1,160,500	1.7799	1.701	1.691	1.701	1.672	1.720	682,408	1.7006	1.14%
2024-03-25	1.760	1.760	1.770	1.720	1.780	676,000	1,196,580	1.7701	1.682	1.682	1.691	1.643	1.701	707,528	1.6912	1.15%
2024-03-22	1.740	1.740	1.750	1.720	1.750	496,000	864,500	1.7429	1.662	1.662	1.672	1.643	1.672	519,133	1.6653	0.00%
2024-03-21	1.740	1.730	1.750	1.740	1.790	376,000	662,040	1.7607	1.662	1.653	1.672	1.662	1.710	393,536	1.6823	-0.57%
2024-03-20	1.750	1.730	1.750	1.730	1.760	120,000	209,540	1.7462	1.672	1.653	1.672	1.653	1.682	125,597	1.6684	0.00%
2024-03-19	1.750	1.730	1.750	1.720	1.770	148,000	259,180	1.7512	1.672	1.653	1.672	1.643	1.691	154,903	1.6732	0.00%
2024-03-18	1.750	1.720	1.750	1.720	1.780	200,000	350,980	1.7549	1.672	1.643	1.672	1.643	1.701	209,328	1.6767	-1.13%
2024-03-15	1.770	1.740	1.770	1.710	1.780	130,000	225,920	1.7378	1.691	1.662	1.691	1.634	1.701	136,063	1.6604	1.14%
2024-03-14	1.750	1.730	1.750	1.730	1.790	282,000	494,340	1.7530	1.672	1.653	1.672	1.653	1.710	295,152	1.6749	-2.78%
2024-03-13	1.800	1.740	1.800	1.710	1.800	76,000	134,060	1.7639	1.720	1.662	1.720	1.634	1.720	79,545	1.6853	0.00%
2024-03-12	1.800	1.720	1.800	1.700	1.800	454,000	787,040	1.7336	1.720	1.643	1.720	1.624	1.720	475,174	1.6563	3.45%
2024-03-11	1.740	1.750	1.760	1.600	1.820	392,000	693,320	1.7687	1.662	1.672	1.682	1.529	1.739	410,282	1.6899	-2.79%
2024-03-08	1.790	1.700	1.790	1.650	1.800	466,000	806,160	1.7300	1.710	1.624	1.710	1.576	1.720	487,734	1.6529	0.00%
2024-03-07	1.790	1.730	1.790	1.710	1.840	1,136,000	2,039,100	1.7950	1.710	1.653	1.710	1.634	1.758	1,188,982	1.7150	-0.56%
2024-03-06	1.800	1.730	1.800	1.530	1.800	1,338,000	2,199,540	1.6439	1.720	1.653	1.720	1.462	1.720	1,400,403	1.5706	12.50%
2024-03-05	1.600	1.540	1.600	1.320	1.600	984,000	1,409,800	1.4327	1.529	1.471	1.529	1.261	1.529	1,029,892	1.3689	20.30%
2024-03-04	1.330	1.320	1.370	1.330	1.600	562,000	772,620	1.3748	1.271	1.261	1.309	1.271	1.529	588,211	1.3135	0.00%
2024-03-01	1.330	1.300	1.330	1.280	1.400	1,646,000	2,185,060	1.3275	1.271	1.242	1.271	1.223	1.338	1,722,767	1.2683	1.53%
2024-02-29	1.310	1.300	1.320	1.300	1.330	1,170,000	1,545,360	1.3208	1.252	1.242	1.261	1.242	1.271	1,224,567	1.2620	0.77%
2024-02-28	1.300	1.280	1.300	1.230	1.300	1,268,000	1,621,160	1.2785	1.242	1.223	1.242	1.175	1.242	1,327,138	1.2215	4.84%
2024-02-27	1.240	1.210	1.240	1.200	1.270	648,000	791,900	1.2221	1.185	1.156	1.185	1.147	1.213	678,222	1.1676	2.48%
2024-02-26	1.210	1.200	1.220	1.170	1.240	358,000	426,400	1.1911	1.156	1.147	1.166	1.118	1.185	374,697	1.1380	4.31%
2024-02-23	1.160	1.150	1.170	1.160	1.160	40,000	46,400	1.1600	1.108	1.099	1.118	1.108	1.108	41,866	1.1083	0.87%
2024-02-22	1.150	1.130	1.150	1.130	1.150	370,000	419,360	1.1334	1.099	1.080	1.099	1.080	1.099	387,256	1.0829	1.77%
2024-02-21	1.130	1.120	1.150	1.120	1.160	140,000	158,740	1.1339	1.080	1.070	1.099	1.070	1.108	146,529	1.0833	-0.88%
2024-02-20	1.140	1.130	1.140	1.140	1.180	140,000	161,880	1.1563	1.089	1.080	1.089	1.089	1.127	146,529	1.1048	-0.87%
2024-02-19	1.150	1.140	1.150	1.120	1.140	326,000	367,620	1.1277	1.099	1.089	1.099	1.070	1.089	341,204	1.0774	0.88%
2024-02-16	1.140	1.120	1.150	1.130	1.150	196,000	223,900	1.1423	1.089	1.070	1.099	1.080	1.099	205,141	1.0914	-0.87%
2024-02-15	1.150	1.130	1.150	1.120	1.200	272,000	312,720	1.1497	1.099	1.080	1.099	1.070	1.147	284,686	1.0985	0.88%
2024-02-14	1.140	1.120	1.150	1.130	1.210	476,000	543,980	1.1428	1.089	1.070	1.099	1.080	1.156	498,200	1.0919	4.59%
2024-02-09	1.090	1.090	1.120	1.090	1.120	218,000	241,900	1.1096	1.041	1.041	1.070	1.041	1.070	228,167	1.0602	-5.22%
2024-02-08	1.150	1.140	1.150	1.130	1.150	236,000	269,120	1.1403	1.099	1.089	1.099	1.080	1.099	247,007	1.0895	0.00%
2024-02-07	1.150	1.140	1.160	1.150	1.170	100,000	115,960	1.1596	1.099	1.089	1.108	1.099	1.118	104,664	1.1079	0.00%
2024-02-06	1.150	1.150	1.160	1.120	1.200	624,000	746,320	1.1960	1.099	1.099	1.108	1.070	1.147	653,103	1.1427	0.00%
2024-02-05	1.150	1.130	1.170	1.140	1.180	608,000	711,780	1.1707	1.099	1.080	1.118	1.089	1.127	636,356	1.1185	-3.36%
2024-02-02	1.190	1.180	1.200	1.170	1.200	20,000	23,560	1.1780	1.137	1.127	1.147	1.118	1.147	20,933	1.1255	0.00%
2024-02-01	1.190	1.130	1.230	1.100	1.200	52,000	60,200	1.1577	1.137	1.080	1.175	1.051	1.147	54,425	1.1061	3.48%
2024-01-31	1.150	1.150	1.160	1.140	1.200	354,000	413,240	1.1673	1.099	1.099	1.108	1.089	1.147	370,510	1.1153	-4.17%
2024-01-30	1.200	1.190	1.200	1.190	1.250	256,000	309,580	1.2093	1.147	1.137	1.147	1.137	1.194	267,940	1.1554	-1.64%
2024-01-29	1.220	1.200	1.220	1.220	1.220	20,000	24,400	1.2200	1.166	1.147	1.166	1.166	1.166	20,933	1.1656	0.00%
2024-01-26	1.220	1.210	1.230	1.220	1.240	6,000	7,380	1.2300	1.166	1.156	1.175	1.166	1.185	6,280	1.1752	0.00%
2024-01-25	1.220	1.220	1.250	1.180	1.210	154,000	183,540	1.1918	1.166	1.166	1.194	1.127	1.156	161,182	1.1387	0.83%
2024-01-24	1.210	1.200	1.230	1.210	1.240	86,000	104,960	1.2205	1.156	1.147	1.175	1.156	1.185	90,011	1.1661	-0.82%
2024-01-23	1.220	1.220	1.230	1.220	1.230	126,000	154,920	1.2295	1.166	1.166	1.175	1.166	1.175	131,876	1.1747	-3.94%
2024-01-22	1.270	1.260	1.280	1.190	1.270	154,000	191,840	1.2457	1.213	1.204	1.223	1.137	1.213	161,182	1.1902	4.10%
2024-01-19	1.220	1.220	1.230	1.180	1.230	154,000	185,160	1.2023	1.166	1.166	1.175	1.127	1.175	161,182	1.1488	0.83%
2024-01-18	1.210	1.210	1.280	1.180	1.200	88,000	104,520	1.1877	1.156	1.156	1.223	1.127	1.147	92,104	1.1348	0.83%
2024-01-17	1.200	1.190	1.200	1.190	1.210	96,000	114,720	1.1950	1.147	1.137	1.147	1.137	1.156	100,477	1.1418	-2.44%
2024-01-16	1.230	1.220	1.230	1.230	1.270	100,000	126,040	1.2604	1.175	1.166	1.175	1.175	1.213	104,664	1.2042	3.36%
2024-01-15	1.190	1.190	1.210	1.170	1.230	308,000	373,060	1.2112	1.137	1.137	1.156	1.118	1.175	322,365	1.1573	-0.83%
2024-01-12	1.200	1.200	1.230	1.100	1.300	444,000	539,640	1.2154	1.147	1.147	1.175	1.051	1.242	464,708	1.1612	-7.69%
2024-01-11	1.300	1.290	1.300	1.260	1.310	292,000	378,900	1.2976	1.242	1.233	1.242	1.204	1.252	305,618	1.2398	0.78%
2024-01-10	1.290	1.280	1.290	1.200	1.310	558,000	707,280	1.2675	1.233	1.223	1.233	1.147	1.252	584,024	1.2110	-3.01%
2024-01-09	1.330	1.320	1.330	1.160	1.340	3,024,000	3,734,500	1.2350	1.271	1.261	1.271	1.108	1.280	3,165,035	1.1799	14.66%
2024-01-08	1.160	1.160	1.170	1.120	1.210	222,000	258,140	1.1628	1.108	1.108	1.118	1.070	1.156	232,354	1.1110	4.50%
2024-01-05	1.110	1.110	1.120	1.050	1.120	864,000	945,400	1.0942	1.061	1.061	1.070	1.003	1.070	904,296	1.0455	7.77%
2024-01-04	1.030	1.030	1.050	1.030	1.140	2,574,000	2,810,620	1.0919	0.984	0.984	1.003	0.984	1.089	2,694,048	1.0433	-4.63%
2024-01-03	1.080	1.070	1.080	0.990	1.100	902,000	930,640	1.0318	1.032	1.022	1.032	0.946	1.051	944,068	0.9858	9.09%
2024-01-02	0.990	0.980	0.990	0.970	1.000	270,000	264,980	0.9814	0.946	0.936	0.946	0.927	0.955	282,592	0.9377	1.02%
2023-12-29	0.980	0.960	0.980	0.970	0.980	212,000	207,560	0.9791	0.936	0.917	0.936	0.927	0.936	221,887	0.9354	2.08%
2023-12-28	0.960	0.960	0.980	0.960	1.000	270,000	263,200	0.9748	0.917	0.917	0.936	0.917	0.955	282,592	0.9314	0.00%
2023-12-27	0.960	0.950	0.990	0.930	0.980	286,000	275,360	0.9628	0.917	0.908	0.946	0.889	0.936	299,339	0.9199	1.05%
2023-12-22	0.950	0.940	0.950	0.930	0.950	192,000	181,760	0.9467	0.908	0.898	0.908	0.889	0.908	200,955	0.9045	0.00%
2023-12-21	0.950	0.940	0.950	0.930	0.950	388,000	365,680	0.9425	0.908	0.898	0.908	0.889	0.908	406,096	0.9005	0.00%
2023-12-20	0.950	0.920	0.950	0.910	0.950	552,000	512,880	0.9291	0.908	0.879	0.908	0.869	0.908	577,745	0.8877	2.15%
2023-12-19	0.930	0.900	0.930	0.900	0.930	602,000	551,480	0.9161	0.889	0.860	0.889	0.860	0.889	630,076	0.8753	2.20%
2023-12-18	0.910	0.900	0.920	0.910	0.920	206,000	189,120	0.9181	0.869	0.860	0.879	0.869	0.879	215,608	0.8771	2.25%
2023-12-15	0.890	0.890	0.910	0.890	0.920	198,000	179,080	0.9044	0.850	0.850	0.869	0.850	0.879	207,234	0.8641	-3.26%
2023-12-14	0.920	0.900	0.920	0.920	0.920	264,000	242,880	0.9200	0.879	0.860	0.879	0.879	0.879	276,313	0.8790	2.22%
2023-12-13	0.900	0.900	0.910	0.900	0.930	242,000	219,120	0.9055	0.860	0.860	0.869	0.860	0.889	253,287	0.8651	0.00%
2023-12-12	0.900	0.890	0.900	0.880	0.900	436,000	385,280	0.8837	0.860	0.850	0.860	0.841	0.860	456,334	0.8443	1.12%
2023-12-11	0.890	0.880	0.890	0.870	0.890	278,000	244,600	0.8799	0.850	0.841	0.850	0.831	0.850	290,966	0.8406	1.14%
2023-12-08	0.880	0.880	0.890	0.880	0.900	164,000	146,320	0.8922	0.841	0.841	0.850	0.841	0.860	171,649	0.8524	0.00%
2023-12-07	0.880	0.880	0.890	0.870	0.880	202,000	176,840	0.8754	0.841	0.841	0.850	0.831	0.841	211,421	0.8364	0.00%
2023-12-06	0.880	0.880	0.890	0.880	0.890	358,000	317,200	0.8860	0.841	0.841	0.850	0.841	0.850	374,697	0.8466	0.00%
2023-12-05	0.880	0.870	0.880	0.880	0.890	128,000	113,340	0.8855	0.841	0.831	0.841	0.841	0.850	133,970	0.8460	0.00%
2023-12-04	0.880	0.860	0.890	0.880	0.880	298,000	262,240	0.8800	0.841	0.822	0.850	0.841	0.841	311,898	0.8408	0.00%
2023-12-01	0.880	0.840	0.880	0.870	0.880	154,000	135,000	0.8766	0.841	0.803	0.841	0.831	0.841	161,182	0.8376	2.33%
2023-11-30	0.860	0.840	0.860	0.840	0.860	110,000	94,440	0.8585	0.822	0.803	0.822	0.803	0.822	115,130	0.8203	1.18%
2023-11-29	0.850	0.840	0.850	0.850	0.850	100,000	85,000	0.8500	0.812	0.803	0.812	0.812	0.812	104,664	0.8121	-2.30%
2023-11-28	0.870	0.840	0.870	0.860	0.870	66,000	56,960	0.8630	0.831	0.803	0.831	0.822	0.831	69,078	0.8246	0.00%
2023-11-27	0.870	0.870	0.890	0.860	0.890	250,000	218,260	0.8730	0.831	0.831	0.850	0.822	0.850	261,660	0.8341	-1.14%
2023-11-24	0.880	0.860	0.880	0.850	0.950	2,244,000	1,948,220	0.8682	0.841	0.822	0.841	0.812	0.908	2,348,657	0.8295	4.76%
2023-11-23	0.840	0.830	0.840	0.830	0.840	610,000	506,800	0.8308	0.803	0.793	0.803	0.793	0.803	638,450	0.7938	1.20%
2023-11-22	0.830	0.810	0.830	0.810	0.830	230,000	188,660	0.8203	0.793	0.774	0.793	0.774	0.793	240,727	0.7837	1.22%
2023-11-21	0.820	0.790	0.800	0.790	0.820	226,000	183,100	0.8102	0.783	0.755	0.764	0.755	0.783	236,540	0.7741	-1.20%
2023-11-20	0.830	0.810	0.830	0.830	0.830	154,000	127,820	0.8300	0.793	0.774	0.793	0.793	0.793	161,182	0.7930	0.00%
2023-11-17	0.830	0.810	0.830	0.830	0.830	202,000	167,660	0.8300	0.793	0.774	0.793	0.793	0.793	211,421	0.7930	0.00%
2023-11-16	0.830	0.800	0.830	0.830	0.830	200,000	166,000	0.8300	0.793	0.764	0.793	0.793	0.793	209,328	0.7930	0.00%
2023-11-15	0.830	0.820	0.830	0.830	0.830	286,000	237,380	0.8300	0.793	0.783	0.793	0.793	0.793	299,339	0.7930	0.00%
2023-11-14	0.830	0.820	0.840	0.820	0.830	320,000	265,400	0.8294	0.793	0.783	0.803	0.783	0.793	334,924	0.7924	0.00%
2023-11-13	0.830	0.820	0.830	0.830	0.830	200,000	166,000	0.8300	0.793	0.783	0.793	0.793	0.793	209,328	0.7930	-1.19%
2023-11-10	0.840	0.820	0.840	0.830	0.840	200,000	167,760	0.8388	0.803	0.783	0.803	0.793	0.803	209,328	0.8014	1.20%
2023-11-09	0.830	0.820	0.830	0.820	0.840	190,000	158,800	0.8358	0.793	0.783	0.793	0.783	0.803	198,861	0.7985	1.22%
2023-11-08	0.820	0.820	0.840	0.820	0.840	144,000	120,400	0.8361	0.783	0.783	0.803	0.783	0.803	150,716	0.7989	1.23%
2023-11-07	0.810	0.800	0.810	0.810	0.830	140,000	116,080	0.8291	0.774	0.764	0.774	0.774	0.793	146,529	0.7922	-3.57%
2023-11-06	0.840	0.810	0.840	0.810	0.840	252,000	211,600	0.8397	0.803	0.774	0.803	0.774	0.803	263,753	0.8023	0.00%
2023-11-03	0.840	0.800	0.840	0.830	0.840	348,000	290,300	0.8342	0.803	0.764	0.803	0.793	0.803	364,230	0.7970	1.20%
2023-11-02	0.830	0.820	0.830	0.830	0.840	344,000	286,020	0.8315	0.793	0.783	0.793	0.793	0.803	360,044	0.7944	-1.19%
2023-11-01	0.840	0.820	0.840	0.820	0.840	314,000	262,380	0.8356	0.803	0.783	0.803	0.783	0.803	328,645	0.7984	0.00%
2023-10-31	0.840	0.820	0.840	0.800	0.840	162,000	132,880	0.8202	0.803	0.783	0.803	0.764	0.803	169,555	0.7837	3.70%
2023-10-30	0.810	0.800	0.820	0.810	0.830	260,000	215,600	0.8292	0.774	0.764	0.783	0.774	0.793	272,126	0.7923	0.00%
2023-10-27	0.810	0.800	0.840	0.810	0.810	40,000	32,400	0.8100	0.774	0.764	0.803	0.774	0.774	41,866	0.7739	-2.41%
2023-10-26	0.830	0.800	0.840	0.810	0.830	518,000	425,100	0.8207	0.793	0.764	0.803	0.774	0.793	542,159	0.7841	-1.19%
2023-10-25	0.840	0.800	0.840	0.840	0.840	198,000	166,320	0.8400	0.803	0.764	0.803	0.803	0.803	207,234	0.8026	1.20%
2023-10-24	0.830	0.810	0.840	0.830	0.830	150,000	124,500	0.8300	0.793	0.774	0.803	0.793	0.793	156,996	0.7930	1.22%
2023-10-20	0.820	0.820	0.840	0.820	0.840	218,000	181,360	0.8319	0.783	0.783	0.803	0.783	0.803	228,167	0.7949	-2.38%
2023-10-19	0.840	0.830	0.840	0.830	0.840	388,000	324,520	0.8364	0.803	0.793	0.803	0.793	0.803	406,096	0.7991	2.44%
2023-10-18	0.820	0.820	0.850	0.820	0.820	2,000	1,640	0.8200	0.783	0.783	0.812	0.783	0.783	2,093	0.7835	-2.38%
2023-10-17	0.840	0.830	0.850	0.810	0.840	570,000	473,460	0.8306	0.803	0.793	0.812	0.774	0.803	596,584	0.7936	7.69%
2023-10-16	0.780	0.780	0.830	0.730	0.790	606,000	464,740	0.7669	0.745	0.745	0.793	0.697	0.755	634,263	0.7327	6.85%
2023-10-13	0.730	0.710	0.730	0.730	0.730	200,000	146,000	0.7300	0.697	0.678	0.697	0.697	0.697	209,328	0.6975	-1.35%
2023-10-12	0.740	0.710	0.740	0.740	0.740	250,000	185,000	0.7400	0.707	0.678	0.707	0.707	0.707	261,660	0.7070	2.78%
2023-10-11	0.720	0.720	0.750	0.710	0.760	536,000	389,380	0.7265	0.688	0.688	0.717	0.678	0.726	560,998	0.6941	-1.37%
2023-10-10	0.730	0.720	0.730	0.710	0.740	266,000	192,100	0.7222	0.697	0.688	0.697	0.678	0.707	278,406	0.6900	4.29%
2023-10-09	0.700	0.690	0.710	0.700	0.740	308,000	219,200	0.7117	0.669	0.659	0.678	0.669	0.707	322,365	0.6800	0.00%
2023-10-06	0.700	0.680	0.700	0.680	0.700	308,000	212,480	0.6899	0.669	0.650	0.669	0.650	0.669	322,365	0.6591	2.94%
2023-10-05	0.680	0.660	0.680	0.670	0.680	198,000	133,620	0.6748	0.650	0.631	0.650	0.640	0.650	207,234	0.6448	0.00%
2023-10-04	0.680	0.670	0.680	0.690	0.690	86,000	59,340	0.6900	0.650	0.640	0.650	0.659	0.659	90,011	0.6593	-1.45%
2023-10-03	0.690	0.680	0.700	0.690	0.700	76,000	52,460	0.6903	0.659	0.650	0.669	0.659	0.669	79,545	0.6595	2.99%
2023-09-29	0.670	0.660	0.680	0.660	0.670	52,000	34,700	0.6673	0.640	0.631	0.650	0.631	0.640	54,425	0.6376	0.00%
2023-09-28	0.670	0.660	0.670	0.670	0.680	186,000	126,340	0.6792	0.640	0.631	0.640	0.640	0.650	194,675	0.6490	-2.90%
2023-09-27	0.690	0.680	0.690	-	-	0	0	-	0.659	0.650	0.659	-	-	0	-	-2.82%
2023-09-26	0.710	0.700	0.710	0.710	0.710	210,000	149,100	0.7100	0.678	0.669	0.678	0.678	0.678	219,794	0.6784	1.43%
2023-09-25	0.700	0.680	0.700	0.690	0.710	210,000	147,060	0.7003	0.669	0.650	0.669	0.659	0.678	219,794	0.6691	0.00%
2023-09-22	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	0.669	0.669	0.678	0.669	0.669	52,332	0.6688	-1.41%
2023-09-21	0.710	0.700	0.710	0.710	0.710	100,000	71,000	0.7100	0.678	0.669	0.678	0.678	0.678	104,664	0.6784	0.00%
2023-09-20	0.710	0.700	0.710	0.710	0.730	178,000	127,920	0.7187	0.678	0.669	0.678	0.678	0.697	186,302	0.6866	0.00%
2023-09-19	0.710	0.700	0.710	-	-	0	0	-	0.678	0.669	0.678	-	-	0	-	0.00%
2023-09-18	0.710	0.700	0.710	0.710	0.710	90,000	63,900	0.7100	0.678	0.669	0.678	0.678	0.678	94,197	0.6784	-1.39%
2023-09-15	0.720	0.720	0.740	0.720	0.730	116,000	84,520	0.7286	0.688	0.688	0.707	0.688	0.697	121,410	0.6962	-1.37%
2023-09-14	0.730	0.720	0.730	-	-	0	0	-	0.697	0.688	0.697	-	-	0	-	0.00%
2023-09-13	0.730	0.730	0.740	0.730	0.730	28,000	20,440	0.7300	0.697	0.697	0.707	0.697	0.697	29,306	0.6975	-3.95%
2023-09-12	0.760	0.740	0.750	0.760	0.770	60,000	46,180	0.7697	0.726	0.707	0.717	0.726	0.736	62,798	0.7354	2.70%
2023-09-11	0.740	0.730	0.750	0.730	0.740	186,000	137,140	0.7373	0.707	0.697	0.717	0.697	0.707	194,675	0.7045	0.00%
2023-09-07	0.740	0.730	0.750	0.730	0.760	158,000	115,960	0.7339	0.707	0.697	0.717	0.697	0.726	165,369	0.7012	-2.63%
2023-09-06	0.760	0.730	0.770	0.760	0.760	114,000	86,640	0.7600	0.726	0.697	0.736	0.726	0.726	119,317	0.7261	1.33%
2023-09-05	0.750	0.720	0.750	0.750	0.750	190,000	142,500	0.7500	0.717	0.688	0.717	0.717	0.717	198,861	0.7166	-1.32%
2023-09-04	0.760	0.730	0.760	0.760	0.760	274,000	208,240	0.7600	0.726	0.697	0.726	0.726	0.726	286,779	0.7261	2.70%
2023-08-31	0.740	0.730	0.750	0.740	0.750	276,000	206,960	0.7499	0.707	0.697	0.717	0.707	0.717	288,872	0.7164	2.78%
2023-08-30	0.720	0.710	0.740	0.720	0.740	234,000	170,880	0.7303	0.688	0.678	0.707	0.688	0.707	244,913	0.6977	-1.37%
2023-08-29	0.730	0.730	0.740	0.720	0.740	388,000	283,360	0.7303	0.697	0.697	0.707	0.688	0.707	406,096	0.6978	-1.35%
2023-08-28	0.740	0.720	0.740	0.730	0.740	140,000	103,220	0.7373	0.707	0.688	0.707	0.697	0.707	146,529	0.7044	0.00%
2023-08-25	0.740	0.730	0.740	0.740	0.760	220,000	164,480	0.7476	0.707	0.697	0.707	0.707	0.726	230,261	0.7143	-2.63%
2023-08-24	0.760	0.750	0.770	0.710	0.760	432,000	320,060	0.7409	0.726	0.717	0.736	0.678	0.726	452,148	0.7079	7.04%
2023-08-23	0.710	0.700	0.720	0.710	0.760	606,000	452,440	0.7466	0.678	0.669	0.688	0.678	0.726	634,263	0.7133	-7.79%
2023-08-22	0.770	0.770	0.780	0.740	0.800	306,000	236,440	0.7727	0.736	0.736	0.745	0.707	0.764	320,271	0.7382	2.67%
2023-08-21	0.790	0.780	0.800	0.790	0.800	136,000	108,760	0.7997	0.717	0.708	0.726	0.717	0.726	149,934	0.7254	1.28%
2023-08-18	0.780	0.770	0.810	0.780	0.800	218,000	172,380	0.7907	0.708	0.698	0.735	0.708	0.726	240,336	0.7172	-1.27%
2023-08-17	0.790	0.780	0.800	0.770	0.800	172,000	134,700	0.7831	0.717	0.708	0.726	0.698	0.726	189,623	0.7104	-1.25%
2023-08-16	0.800	0.790	0.800	0.770	0.810	318,000	250,360	0.7873	0.726	0.717	0.726	0.698	0.735	350,582	0.7141	-1.23%
2023-08-15	0.810	0.780	0.810	0.790	0.850	170,000	140,160	0.8245	0.735	0.708	0.735	0.717	0.771	187,418	0.7478	-1.22%
2023-08-14	0.820	0.780	0.820	0.770	0.820	170,000	134,580	0.7916	0.744	0.708	0.744	0.698	0.744	187,418	0.7181	2.50%
2023-08-11	0.800	0.780	0.800	0.780	0.810	272,000	218,420	0.8030	0.726	0.708	0.726	0.708	0.735	299,869	0.7284	-1.23%
2023-08-10	0.810	0.790	0.810	0.790	0.820	264,000	213,740	0.8096	0.735	0.717	0.735	0.717	0.744	291,049	0.7344	-1.22%
2023-08-09	0.820	0.800	0.820	0.790	0.850	924,000	749,700	0.8114	0.744	0.726	0.744	0.717	0.771	1,018,672	0.7360	-5.75%
2023-08-08	0.870	0.850	0.870	0.840	0.870	44,000	37,900	0.8614	0.789	0.771	0.789	0.762	0.789	48,508	0.7813	-1.14%
2023-08-07	0.880	0.870	0.880	0.870	0.890	394,000	347,140	0.8811	0.798	0.789	0.798	0.789	0.807	434,369	0.7992	2.33%
2023-08-04	0.860	0.850	0.860	0.860	0.890	42,000	37,020	0.8814	0.780	0.771	0.780	0.780	0.807	46,303	0.7995	1.18%
2023-08-03	0.850	0.850	0.860	0.850	0.860	106,000	91,100	0.8594	0.771	0.771	0.780	0.771	0.780	116,861	0.7796	0.00%
2023-08-02	0.850	0.840	0.860	0.850	0.860	292,000	248,940	0.8525	0.771	0.762	0.780	0.771	0.780	321,918	0.7733	-1.16%
2023-08-01	0.860	0.850	0.870	0.830	0.860	554,000	473,680	0.8550	0.780	0.771	0.789	0.753	0.780	610,763	0.7756	1.18%
2023-07-31	0.850	0.830	0.850	0.840	0.850	166,000	140,720	0.8477	0.771	0.753	0.771	0.762	0.771	183,008	0.7689	1.19%
2023-07-28	0.840	0.830	0.840	0.840	0.850	332,000	282,000	0.8494	0.762	0.753	0.762	0.762	0.771	366,017	0.7705	-1.18%
2023-07-27	0.850	0.830	0.850	0.850	0.850	268,000	227,800	0.8500	0.771	0.753	0.771	0.771	0.771	295,459	0.7710	-1.16%
2023-07-26	0.860	0.850	0.860	0.840	0.860	332,000	283,100	0.8527	0.780	0.771	0.780	0.762	0.780	366,017	0.7735	3.61%
2023-07-25	0.830	0.820	0.840	0.820	0.830	266,000	218,780	0.8225	0.753	0.744	0.762	0.744	0.753	293,254	0.7460	1.22%
2023-07-24	0.820	0.820	0.840	0.820	0.820	164,000	134,480	0.8200	0.744	0.744	0.762	0.744	0.744	180,803	0.7438	1.23%
2023-07-21	0.810	0.800	0.840	0.780	0.870	1,138,000	937,040	0.8234	0.735	0.726	0.762	0.708	0.789	1,254,599	0.7469	2.53%
2023-07-20	0.790	0.780	0.790	0.780	0.800	588,000	461,480	0.7848	0.717	0.708	0.717	0.708	0.726	648,246	0.7119	2.60%
2023-07-19	0.770	0.760	0.770	0.770	0.790	708,000	552,420	0.7803	0.698	0.689	0.698	0.698	0.717	780,541	0.7077	1.32%
2023-07-18	0.760	0.760	0.770	0.750	0.780	650,000	490,300	0.7543	0.689	0.689	0.698	0.680	0.708	716,599	0.6842	1.33%
2023-07-14	0.750	0.740	0.760	0.740	0.750	814,000	606,500	0.7451	0.680	0.671	0.689	0.671	0.680	897,402	0.6758	1.35%
2023-07-13	0.740	0.740	0.760	0.740	0.740	16,000	11,840	0.7400	0.671	0.671	0.689	0.671	0.671	17,639	0.6712	-1.33%
2023-07-12	0.750	0.730	0.750	0.730	0.750	360,000	269,480	0.7486	0.680	0.662	0.680	0.662	0.680	396,885	0.6790	0.00%
2023-07-11	0.750	0.720	0.750	0.750	0.750	260,000	195,000	0.7500	0.680	0.653	0.680	0.680	0.680	286,639	0.6803	2.74%
2023-07-10	0.730	0.730	0.750	0.730	0.750	150,000	111,500	0.7433	0.662	0.662	0.680	0.662	0.680	165,369	0.6743	-1.35%
2023-07-07	0.740	0.720	0.750	0.740	0.740	162,000	119,880	0.7400	0.671	0.653	0.680	0.671	0.671	178,598	0.6712	0.00%
2023-07-06	0.740	0.740	0.780	0.740	0.760	480,000	357,200	0.7442	0.671	0.671	0.708	0.671	0.689	529,181	0.6750	-2.63%
2023-07-05	0.760	0.750	0.770	0.760	0.770	426,000	324,100	0.7608	0.689	0.680	0.698	0.689	0.698	469,648	0.6901	0.00%
2023-07-04	0.760	0.740	0.760	0.750	0.760	392,000	295,500	0.7538	0.689	0.671	0.689	0.680	0.689	432,164	0.6838	1.33%
2023-07-03	0.750	0.730	0.760	0.750	0.750	200,000	150,000	0.7500	0.680	0.662	0.689	0.680	0.680	220,492	0.6803	0.00%
2023-06-30	0.750	0.720	0.750	0.740	0.750	352,000	262,000	0.7443	0.680	0.653	0.680	0.671	0.680	388,066	0.6751	1.35%
2023-06-29	0.740	0.720	0.750	0.720	0.740	1,238,000	908,920	0.7342	0.671	0.653	0.680	0.653	0.671	1,364,845	0.6660	1.37%
2023-06-28	0.730	0.720	0.740	0.720	0.740	956,000	698,380	0.7305	0.662	0.653	0.671	0.653	0.671	1,053,951	0.6626	0.00%
2023-06-27	0.730	0.720	0.730	0.730	0.730	500,000	365,000	0.7300	0.662	0.653	0.662	0.662	0.662	551,230	0.6622	0.00%
2023-06-26	0.730	0.720	0.740	0.710	0.730	696,000	504,380	0.7247	0.662	0.653	0.671	0.644	0.662	767,312	0.6573	1.39%
2023-06-23	0.720	0.720	0.730	0.720	0.720	478,000	344,160	0.7200	0.653	0.653	0.662	0.653	0.653	526,976	0.6531	0.00%
2023-06-21	0.720	0.710	0.730	0.710	0.740	1,612,000	1,166,360	0.7235	0.653	0.644	0.662	0.644	0.671	1,777,165	0.6563	0.00%
2023-06-20	0.720	0.710	0.720	0.720	0.720	230,000	165,600	0.7200	0.653	0.644	0.653	0.653	0.653	253,566	0.6531	2.86%
2023-06-19	0.700	0.700	0.710	0.690	0.740	404,000	289,980	0.7178	0.635	0.635	0.644	0.626	0.671	445,394	0.6511	-1.41%
2023-06-16	0.710	0.700	0.720	0.710	0.720	228,000	162,860	0.7143	0.644	0.635	0.653	0.644	0.653	251,361	0.6479	-2.74%
2023-06-15	0.730	0.700	0.730	0.700	0.730	368,000	266,340	0.7238	0.662	0.635	0.662	0.635	0.662	405,705	0.6565	2.82%
2023-06-14	0.710	0.700	0.710	0.710	0.740	360,000	261,440	0.7262	0.644	0.635	0.644	0.644	0.671	396,885	0.6587	0.00%
2023-06-13	0.710	0.690	0.720	0.710	0.730	274,000	195,020	0.7118	0.644	0.626	0.653	0.644	0.662	302,074	0.6456	-1.39%
2023-06-12	0.720	0.710	0.720	0.750	0.750	154,000	115,500	0.7500	0.653	0.644	0.653	0.680	0.680	169,779	0.6803	2.86%
2023-06-09	0.700	0.690	0.710	0.700	0.700	252,000	176,400	0.7000	0.635	0.626	0.644	0.635	0.635	277,820	0.6349	0.00%
2023-06-08	0.700	0.690	0.700	0.700	0.710	252,000	178,800	0.7095	0.635	0.626	0.635	0.635	0.644	277,820	0.6436	1.45%
2023-06-07	0.690	0.690	0.700	0.690	0.700	316,000	218,200	0.6905	0.626	0.626	0.635	0.626	0.635	348,377	0.6263	-1.43%
2023-06-06	0.700	0.680	0.700	0.690	0.710	150,000	103,860	0.6924	0.635	0.617	0.635	0.626	0.644	165,369	0.6281	0.00%
2023-06-05	0.700	0.680	0.700	0.710	0.710	110,000	78,100	0.7100	0.635	0.617	0.635	0.644	0.644	121,271	0.6440	1.45%
2023-06-02	0.690	0.670	0.690	0.690	0.700	430,000	297,100	0.6909	0.626	0.608	0.626	0.626	0.635	474,058	0.6267	1.47%
2023-06-01	0.680	0.660	0.690	-	-	0	0	-	0.617	0.599	0.626	-	-	0	-	0.00%
2023-05-31	0.680	0.670	0.680	0.680	0.680	234,000	159,120	0.6800	0.617	0.608	0.617	0.617	0.617	257,976	0.6168	-2.86%
2023-05-30	0.700	0.680	0.700	0.700	0.700	330,000	231,000	0.7000	0.635	0.617	0.635	0.635	0.635	363,812	0.6349	1.45%
2023-05-29	0.690	0.670	0.700	0.690	0.700	356,000	246,640	0.6928	0.626	0.608	0.635	0.626	0.635	392,476	0.6284	0.00%
2023-05-25	0.690	0.670	0.690	0.690	0.690	352,000	242,880	0.6900	0.626	0.608	0.626	0.626	0.626	388,066	0.6259	2.99%
2023-05-24	0.670	0.660	0.690	0.670	0.700	752,000	511,180	0.6798	0.608	0.599	0.626	0.608	0.635	829,049	0.6166	-5.63%
2023-05-23	0.710	0.690	0.710	0.710	0.710	300,000	213,000	0.7100	0.644	0.626	0.644	0.644	0.644	330,738	0.6440	1.43%
2023-05-22	0.700	0.700	0.720	0.700	0.700	228,000	159,600	0.7000	0.635	0.635	0.653	0.635	0.635	251,361	0.6349	-1.41%
2023-05-19	0.710	0.690	0.710	0.700	0.710	460,000	324,280	0.7050	0.644	0.626	0.644	0.635	0.644	507,131	0.6394	1.43%
2023-05-18	0.700	0.700	0.710	0.700	0.700	240,000	168,000	0.7000	0.635	0.635	0.644	0.635	0.635	264,590	0.6349	0.00%
2023-05-17	0.700	0.690	0.710	0.700	0.700	140,000	98,000	0.7000	0.635	0.626	0.644	0.635	0.635	154,344	0.6349	1.45%
2023-05-16	0.690	0.680	0.710	0.690	0.710	364,000	255,460	0.7018	0.626	0.617	0.644	0.626	0.644	401,295	0.6366	-4.17%
2023-05-15	0.720	0.710	0.720	0.730	0.730	232,000	169,360	0.7300	0.653	0.644	0.653	0.662	0.662	255,771	0.6622	1.41%
2023-05-12	0.710	0.700	0.710	0.730	0.730	280,000	204,400	0.7300	0.644	0.635	0.644	0.662	0.662	308,689	0.6622	0.00%
2023-05-11	0.710	0.700	0.710	0.710	0.710	266,000	188,860	0.7100	0.644	0.635	0.644	0.644	0.644	293,254	0.6440	-1.39%
2023-05-10	0.720	0.700	0.720	0.710	0.720	118,000	83,800	0.7102	0.653	0.635	0.653	0.644	0.653	130,090	0.6442	1.41%
2023-05-09	0.710	0.700	0.720	0.710	0.710	300,000	213,000	0.7100	0.644	0.635	0.653	0.644	0.644	330,738	0.6440	1.43%
2023-05-08	0.700	0.690	0.710	0.700	0.730	228,000	160,440	0.7037	0.635	0.626	0.644	0.635	0.662	251,361	0.6383	-1.41%
2023-05-05	0.710	0.700	0.710	0.710	0.710	206,000	146,260	0.7100	0.644	0.635	0.644	0.644	0.644	227,107	0.6440	1.43%
2023-05-04	0.700	0.680	0.700	0.670	0.700	210,000	141,780	0.6751	0.635	0.617	0.635	0.608	0.635	231,516	0.6124	2.94%
2023-05-03	0.680	0.680	0.690	0.680	0.680	192,000	130,560	0.6800	0.617	0.617	0.626	0.617	0.617	211,672	0.6168	-1.45%
2023-05-02	0.690	0.680	0.690	0.700	0.700	120,000	84,000	0.7000	0.626	0.617	0.626	0.635	0.635	132,295	0.6349	0.00%
2023-04-28	0.690	0.680	0.700	0.690	0.710	292,000	206,680	0.7078	0.626	0.617	0.635	0.626	0.644	321,918	0.6420	-1.43%
2023-04-27	0.700	0.690	0.700	0.700	0.700	18,000	12,600	0.7000	0.635	0.626	0.635	0.635	0.635	19,844	0.6349	-1.41%
2023-04-26	0.710	0.700	0.710	0.710	0.710	258,000	183,180	0.7100	0.644	0.635	0.644	0.644	0.644	284,435	0.6440	0.00%
2023-04-25	0.710	0.710	0.720	0.710	0.740	174,000	124,640	0.7163	0.644	0.644	0.653	0.644	0.671	191,828	0.6497	0.00%
2023-04-24	0.710	0.700	0.710	0.710	0.710	88,000	62,480	0.7100	0.644	0.635	0.644	0.644	0.644	97,016	0.6440	-1.39%
2023-04-21	0.720	0.700	0.720	0.720	0.720	200,000	144,000	0.7200	0.653	0.635	0.653	0.653	0.653	220,492	0.6531	2.86%
2023-04-20	0.700	0.700	0.720	0.700	0.710	224,000	157,680	0.7039	0.635	0.635	0.653	0.635	0.644	246,951	0.6385	0.00%
2023-04-19	0.700	0.700	0.720	0.700	0.710	288,000	204,100	0.7087	0.635	0.635	0.653	0.635	0.644	317,508	0.6428	-2.78%
2023-04-18	0.720	0.700	0.720	0.710	0.720	244,000	174,700	0.7160	0.653	0.635	0.653	0.644	0.653	269,000	0.6494	-1.37%
2023-04-17	0.730	0.710	0.730	0.710	0.730	226,000	164,380	0.7273	0.662	0.644	0.662	0.644	0.662	249,156	0.6597	4.29%
2023-04-14	0.700	0.700	0.730	0.700	0.740	290,000	214,520	0.7397	0.635	0.635	0.662	0.635	0.671	319,713	0.6710	-2.78%
2023-04-13	0.720	0.700	0.720	0.720	0.720	192,000	138,240	0.7200	0.653	0.635	0.653	0.653	0.653	211,672	0.6531	0.00%
2023-04-12	0.720	0.700	0.720	0.720	0.720	224,000	161,280	0.7200	0.653	0.635	0.653	0.653	0.653	246,951	0.6531	0.00%
2023-04-11	0.720	0.700	0.730	0.720	0.720	200,000	144,000	0.7200	0.653	0.635	0.662	0.653	0.653	220,492	0.6531	-1.37%
2023-04-06	0.730	0.700	0.730	0.720	0.730	312,000	226,680	0.7265	0.662	0.635	0.662	0.653	0.662	343,967	0.6590	2.82%
2023-04-04	0.710	0.690	0.720	0.700	0.730	216,000	153,540	0.7108	0.644	0.626	0.653	0.635	0.662	238,131	0.6448	0.00%
2023-04-03	0.710	0.710	0.720	0.710	0.710	198,000	140,580	0.7100	0.644	0.644	0.653	0.644	0.644	218,287	0.6440	-1.39%
2023-03-31	0.720	0.720	0.730	0.710	0.720	238,000	171,300	0.7197	0.653	0.653	0.662	0.644	0.653	262,385	0.6529	0.00%
2023-03-30	0.720	0.720	0.730	0.710	0.720	272,000	195,800	0.7199	0.653	0.653	0.662	0.644	0.653	299,869	0.6530	1.41%
2023-03-29	0.710	0.700	0.710	0.710	0.710	204,000	144,840	0.7100	0.644	0.635	0.644	0.644	0.644	224,902	0.6440	1.43%
2023-03-28	0.700	0.700	0.710	0.700	0.740	424,000	307,140	0.7244	0.635	0.635	0.644	0.635	0.671	467,443	0.6571	-2.78%
2023-03-27	0.720	0.720	0.740	0.720	0.720	216,000	155,520	0.7200	0.653	0.653	0.671	0.653	0.653	238,131	0.6531	-2.70%
2023-03-24	0.740	0.730	0.740	0.720	0.740	214,000	158,300	0.7397	0.671	0.662	0.671	0.653	0.671	235,926	0.6710	0.00%
2023-03-23	0.740	0.730	0.740	0.730	0.740	80,000	59,100	0.7388	0.671	0.662	0.671	0.662	0.671	88,197	0.6701	0.00%
2023-03-22	0.740	0.720	0.740	0.730	0.740	174,000	128,560	0.7389	0.671	0.653	0.671	0.662	0.671	191,828	0.6702	1.37%
2023-03-21	0.730	0.720	0.740	0.730	0.730	242,000	176,660	0.7300	0.662	0.653	0.671	0.662	0.662	266,795	0.6622	0.00%
2023-03-20	0.730	0.720	0.730	0.730	0.740	258,000	189,080	0.7329	0.662	0.653	0.662	0.662	0.671	284,435	0.6648	-1.35%
2023-03-17	0.740	0.720	0.750	0.740	0.740	184,000	136,160	0.7400	0.671	0.653	0.680	0.671	0.671	202,853	0.6712	1.37%
2023-03-16	0.730	0.720	0.760	0.730	0.740	184,000	134,720	0.7322	0.662	0.653	0.689	0.662	0.671	202,853	0.6641	-2.67%
2023-03-15	0.750	0.720	0.750	0.750	0.760	258,000	193,640	0.7505	0.680	0.653	0.680	0.680	0.689	284,435	0.6808	1.35%
2023-03-14	0.740	0.730	0.750	0.720	0.760	184,000	138,880	0.7548	0.671	0.662	0.680	0.653	0.689	202,853	0.6846	1.37%
2023-03-13	0.730	0.720	0.750	0.730	0.760	270,000	198,720	0.7360	0.662	0.653	0.680	0.662	0.689	297,664	0.6676	-2.67%
2023-03-10	0.750	0.710	0.750	0.740	0.750	208,000	155,860	0.7493	0.680	0.644	0.680	0.671	0.680	229,312	0.6797	2.74%
2023-03-09	0.730	0.710	0.740	0.700	0.730	18,000	12,960	0.7200	0.662	0.644	0.671	0.635	0.662	19,844	0.6531	2.82%
2023-03-08	0.710	0.700	0.730	0.710	0.750	428,000	316,860	0.7403	0.644	0.635	0.662	0.644	0.680	471,853	0.6715	-4.05%
2023-03-07	0.740	0.740	0.760	0.740	0.740	54,000	39,960	0.7400	0.671	0.671	0.689	0.671	0.671	59,533	0.6712	-1.33%
2023-03-06	0.750	0.740	0.760	0.750	0.760	138,000	104,860	0.7599	0.680	0.671	0.689	0.680	0.689	152,139	0.6892	1.35%
2023-03-03	0.740	0.720	0.740	0.730	0.740	204,000	149,960	0.7351	0.671	0.653	0.671	0.662	0.671	224,902	0.6668	0.00%
2023-03-02	0.740	0.730	0.750	0.730	0.740	302,000	222,440	0.7366	0.671	0.662	0.680	0.662	0.671	332,943	0.6681	0.00%
2023-03-01	0.740	0.740	0.760	0.730	0.740	134,000	98,060	0.7318	0.671	0.671	0.689	0.662	0.671	147,730	0.6638	2.78%
2023-02-28	0.720	0.710	0.750	0.710	0.720	126,000	90,520	0.7184	0.653	0.644	0.680	0.644	0.653	138,910	0.6516	0.00%
2023-02-27	0.720	0.710	0.740	0.720	0.750	118,000	87,340	0.7402	0.653	0.644	0.671	0.653	0.680	130,090	0.6714	0.00%
2023-02-24	0.720	0.720	0.740	0.720	0.720	244,000	175,680	0.7200	0.653	0.653	0.671	0.653	0.653	269,000	0.6531	-1.37%
2023-02-23	0.730	0.720	0.750	0.730	0.750	168,000	124,160	0.7390	0.662	0.653	0.680	0.662	0.680	185,213	0.6704	-5.19%
2023-02-22	0.770	0.760	0.770	0.760	0.770	290,000	222,720	0.7680	0.698	0.689	0.698	0.689	0.698	319,713	0.6966	1.32%
2023-02-21	0.760	0.750	0.770	0.760	0.760	232,000	176,320	0.7600	0.689	0.680	0.698	0.689	0.689	255,771	0.6894	0.00%
2023-02-20	0.760	0.750	0.760	0.760	0.760	72,000	54,720	0.7600	0.689	0.680	0.689	0.689	0.689	79,377	0.6894	1.33%
2023-02-17	0.750	0.740	0.760	0.750	0.750	148,000	111,000	0.7500	0.680	0.671	0.689	0.680	0.680	163,164	0.6803	1.35%
2023-02-16	0.740	0.740	0.760	0.740	0.780	134,000	102,800	0.7672	0.671	0.671	0.689	0.671	0.708	147,730	0.6959	-1.33%
2023-02-15	0.750	0.730	0.760	0.740	0.750	142,000	106,480	0.7499	0.680	0.662	0.689	0.671	0.680	156,549	0.6802	1.35%
2023-02-14	0.740	0.730	0.770	0.730	0.740	176,000	129,620	0.7365	0.671	0.662	0.698	0.662	0.671	194,033	0.6680	-1.33%
2023-02-13	0.750	0.740	0.770	0.750	0.800	140,000	107,240	0.7660	0.680	0.671	0.698	0.680	0.726	154,344	0.6948	-2.60%
2023-02-10	0.770	0.750	0.780	0.730	0.770	468,000	353,600	0.7556	0.698	0.680	0.708	0.662	0.698	515,951	0.6853	5.48%
2023-02-09	0.730	0.710	0.730	0.730	0.730	98,000	71,540	0.7300	0.662	0.644	0.662	0.662	0.662	108,041	0.6622	1.39%
2023-02-08	0.720	0.710	0.720	0.710	0.720	140,000	100,700	0.7193	0.653	0.644	0.653	0.644	0.653	154,344	0.6524	0.00%
2023-02-07	0.720	0.710	0.720	0.720	0.730	208,000	151,440	0.7281	0.653	0.644	0.653	0.653	0.662	229,312	0.6604	0.00%
2023-02-06	0.720	0.700	0.720	0.710	0.730	228,000	164,260	0.7204	0.653	0.635	0.653	0.644	0.662	251,361	0.6535	0.00%
2023-02-03	0.720	0.730	0.740	0.720	0.740	230,000	167,700	0.7291	0.653	0.662	0.671	0.653	0.671	253,566	0.6614	-4.00%
2023-02-02	0.750	0.730	0.750	0.730	0.750	266,000	198,180	0.7450	0.680	0.662	0.680	0.662	0.680	293,254	0.6758	4.17%
2023-02-01	0.720	0.720	0.730	0.700	0.720	188,000	132,820	0.7065	0.653	0.653	0.662	0.635	0.653	207,262	0.6408	4.35%
2023-01-31	0.690	0.690	0.700	0.690	0.730	118,000	83,740	0.7097	0.626	0.626	0.635	0.626	0.662	130,090	0.6437	-2.82%
2023-01-30	0.710	0.700	0.710	0.700	0.730	110,000	78,760	0.7160	0.644	0.635	0.644	0.635	0.662	121,271	0.6495	4.41%
2023-01-27	0.680	0.670	0.700	0.680	0.710	348,000	243,940	0.7010	0.617	0.608	0.635	0.617	0.644	383,656	0.6358	-2.86%
2023-01-26	0.700	0.680	0.700	0.690	0.700	160,000	110,540	0.6909	0.635	0.617	0.635	0.626	0.635	176,394	0.6267	2.94%
2023-01-20	0.680	0.670	0.690	0.680	0.700	162,000	110,220	0.6804	0.617	0.608	0.626	0.617	0.635	178,598	0.6171	1.49%
2023-01-19	0.670	0.660	0.670	0.670	0.680	94,000	63,020	0.6704	0.608	0.599	0.608	0.608	0.617	103,631	0.6081	0.00%
2023-01-18	0.670	0.660	0.670	0.660	0.670	184,000	123,220	0.6697	0.608	0.599	0.608	0.599	0.608	202,853	0.6074	-1.47%
2023-01-17	0.680	0.670	0.680	0.670	0.680	190,000	129,120	0.6796	0.617	0.608	0.617	0.608	0.617	209,467	0.6164	1.49%
2023-01-16	0.670	0.670	0.680	0.670	0.680	72,000	48,880	0.6789	0.608	0.608	0.617	0.608	0.617	79,377	0.6158	0.00%
2023-01-13	0.670	0.660	0.670	0.660	0.670	170,000	112,800	0.6635	0.608	0.599	0.608	0.599	0.608	187,418	0.6019	0.00%
2023-01-12	0.670	0.660	0.680	0.670	0.680	178,000	119,300	0.6702	0.608	0.599	0.617	0.608	0.617	196,238	0.6079	0.00%
2023-01-11	0.670	0.660	0.680	0.640	0.670	118,000	78,040	0.6614	0.608	0.599	0.617	0.581	0.608	130,090	0.5999	3.08%
2023-01-10	0.650	0.640	0.660	0.640	0.650	254,000	164,840	0.6490	0.590	0.581	0.599	0.581	0.590	280,025	0.5887	-1.52%
2023-01-09	0.660	0.640	0.680	0.630	0.660	338,000	220,600	0.6527	0.599	0.581	0.617	0.571	0.599	372,631	0.5920	-1.49%
2023-01-06	0.670	0.660	0.680	0.670	0.680	134,000	90,780	0.6775	0.608	0.599	0.617	0.608	0.617	147,730	0.6145	-1.47%
2023-01-05	0.680	0.660	0.690	0.670	0.680	186,000	126,460	0.6799	0.617	0.599	0.626	0.608	0.617	205,057	0.6167	0.00%
2023-01-04	0.680	0.660	0.690	0.680	0.680	190,000	129,200	0.6800	0.617	0.599	0.626	0.617	0.617	209,467	0.6168	0.00%
2023-01-03	0.680	0.660	0.680	0.660	0.700	366,000	250,520	0.6845	0.617	0.599	0.617	0.599	0.635	403,500	0.6209	-2.86%
2022-12-30	0.700	0.680	0.710	0.710	0.710	94,000	66,740	0.7100	0.635	0.617	0.644	0.644	0.644	103,631	0.6440	2.94%
2022-12-29	0.680	0.680	0.760	-	-	0	0	-	0.617	0.617	0.689	-	-	0	-	0.00%
2022-12-28	0.680	0.680	0.720	0.670	0.680	54,000	36,480	0.6756	0.617	0.617	0.653	0.608	0.617	59,533	0.6128	4.62%
2022-12-23	0.650	0.630	0.690	0.620	0.650	108,000	68,840	0.6374	0.590	0.571	0.626	0.562	0.590	119,066	0.5782	3.17%
2022-12-22	0.630	0.630	0.640	0.620	0.650	154,000	98,760	0.6413	0.571	0.571	0.581	0.562	0.590	169,779	0.5817	0.00%
2022-12-21	0.630	0.630	0.650	0.630	0.680	154,000	97,280	0.6317	0.571	0.571	0.590	0.571	0.617	169,779	0.5730	-3.08%
2022-12-20	0.650	0.680	0.700	0.620	0.700	1,164,000	758,660	0.6518	0.590	0.617	0.635	0.562	0.635	1,283,263	0.5912	-7.14%
2022-12-19	0.700	0.680	0.710	0.680	0.700	340,000	235,000	0.6912	0.635	0.617	0.644	0.617	0.635	374,836	0.6269	0.00%
2022-12-16	0.700	0.690	0.710	0.680	0.720	584,000	404,360	0.6924	0.635	0.626	0.644	0.617	0.653	643,836	0.6280	-2.78%
2022-12-15	0.720	0.700	0.720	0.710	0.730	200,000	144,060	0.7203	0.653	0.635	0.653	0.644	0.662	220,492	0.6534	1.41%
2022-12-14	0.710	0.700	0.730	0.700	0.740	446,000	321,440	0.7207	0.644	0.635	0.662	0.635	0.671	491,697	0.6537	-1.39%
2022-12-13	0.720	0.720	0.740	0.720	0.740	186,000	137,560	0.7396	0.653	0.653	0.671	0.653	0.671	205,057	0.6708	0.00%
2022-12-12	0.720	0.710	0.750	0.720	0.790	168,000	127,420	0.7585	0.653	0.644	0.680	0.653	0.717	185,213	0.6880	-4.00%
2022-12-09	0.750	0.750	0.760	0.710	0.750	218,000	159,660	0.7324	0.680	0.680	0.689	0.644	0.680	240,336	0.6643	2.74%
2022-12-08	0.730	0.730	0.750	0.730	0.770	128,000	97,900	0.7648	0.662	0.662	0.680	0.662	0.698	141,115	0.6938	-3.95%
2022-12-07	0.760	0.740	0.770	0.750	0.770	114,000	87,220	0.7651	0.689	0.671	0.698	0.680	0.698	125,680	0.6940	-1.30%
2022-12-06	0.770	0.760	0.770	0.760	0.770	156,000	120,060	0.7696	0.698	0.689	0.698	0.689	0.698	171,984	0.6981	-2.53%
2022-12-05	0.790	0.780	0.790	-	-	0	0	-	0.717	0.708	0.717	-	-	0	-	-1.25%
2022-12-02	0.800	0.790	0.800	0.800	0.800	180,000	144,000	0.8000	0.726	0.717	0.726	0.726	0.726	198,443	0.7257	0.00%
2022-12-01	0.800	0.780	0.800	0.780	0.800	134,000	106,700	0.7963	0.726	0.708	0.726	0.708	0.726	147,730	0.7223	3.90%
2022-11-30	0.770	0.770	0.790	0.770	0.780	174,000	134,620	0.7737	0.698	0.698	0.717	0.698	0.708	191,828	0.7018	-2.53%
2022-11-29	0.790	0.780	0.790	0.770	0.790	146,000	112,520	0.7707	0.717	0.708	0.717	0.698	0.717	160,959	0.6991	2.60%
2022-11-28	0.770	0.750	0.780	0.760	0.780	312,000	238,760	0.7653	0.698	0.680	0.708	0.689	0.708	343,967	0.6941	0.00%
2022-11-25	0.770	0.770	0.790	0.760	0.810	280,000	218,600	0.7807	0.698	0.698	0.717	0.689	0.735	308,689	0.7082	-1.28%
2022-11-24	0.780	0.770	0.790	0.760	0.810	204,000	162,400	0.7961	0.708	0.698	0.717	0.689	0.735	224,902	0.7221	2.63%
2022-11-23	0.760	0.750	0.760	0.760	0.770	182,000	140,120	0.7699	0.689	0.680	0.689	0.689	0.698	200,648	0.6983	0.00%
2022-11-22	0.760	0.750	0.780	0.760	0.790	172,000	134,280	0.7807	0.689	0.680	0.708	0.689	0.717	189,623	0.7081	-1.30%
2022-11-21	0.770	0.760	0.780	0.770	0.800	166,000	130,020	0.7833	0.698	0.689	0.708	0.698	0.726	183,008	0.7105	-1.28%
2022-11-18	0.780	0.770	0.780	0.780	0.790	244,000	190,820	0.7820	0.708	0.698	0.708	0.708	0.717	269,000	0.7094	-2.50%
2022-11-17	0.800	0.790	0.800	0.780	0.800	204,000	159,860	0.7836	0.726	0.717	0.726	0.708	0.726	224,902	0.7108	2.56%
2022-11-16	0.780	0.780	0.810	0.780	0.810	160,000	127,840	0.7990	0.708	0.708	0.735	0.708	0.735	176,394	0.7247	-1.27%
2022-11-15	0.790	0.790	0.820	0.790	0.820	162,000	130,180	0.8036	0.717	0.717	0.744	0.717	0.744	178,598	0.7289	-1.25%
2022-11-14	0.800	0.790	0.810	0.800	0.810	170,000	136,020	0.8001	0.726	0.717	0.735	0.726	0.735	187,418	0.7258	0.00%
2022-11-11	0.800	0.780	0.800	0.790	0.820	124,000	99,260	0.8005	0.726	0.708	0.726	0.717	0.744	136,705	0.7261	2.56%
2022-11-10	0.780	0.760	0.780	0.770	0.810	128,000	100,240	0.7831	0.708	0.689	0.708	0.698	0.735	141,115	0.7103	1.30%
2022-11-09	0.770	0.760	0.790	0.770	0.800	138,000	107,340	0.7778	0.698	0.689	0.717	0.698	0.726	152,139	0.7055	-2.53%
2022-11-08	0.790	0.770	0.790	0.790	0.810	114,000	90,760	0.7961	0.717	0.698	0.717	0.717	0.735	125,680	0.7221	-1.25%
2022-11-07	0.800	0.780	0.800	0.790	0.820	126,000	101,040	0.8019	0.726	0.708	0.726	0.717	0.744	138,910	0.7274	1.27%
2022-11-04	0.790	0.750	0.800	0.760	0.790	94,000	73,120	0.7779	0.717	0.680	0.726	0.689	0.717	103,631	0.7056	3.95%
2022-11-03	0.760	0.750	0.790	0.760	0.820	220,000	171,360	0.7789	0.689	0.680	0.717	0.689	0.744	242,541	0.7065	-2.56%
2022-11-02	0.780	0.780	0.790	0.760	0.810	104,000	81,160	0.7804	0.708	0.708	0.717	0.689	0.735	114,656	0.7079	1.30%
2022-11-01	0.770	0.760	0.770	0.750	0.770	98,000	74,080	0.7559	0.698	0.689	0.698	0.680	0.698	108,041	0.6857	1.32%
2022-10-31	0.760	0.760	0.780	0.760	0.780	254,000	197,320	0.7769	0.689	0.689	0.708	0.689	0.708	280,025	0.7047	2.70%
2022-10-28	0.740	0.730	0.740	0.730	0.820	724,000	549,280	0.7587	0.671	0.662	0.671	0.662	0.744	798,181	0.6882	0.00%
2022-10-27	0.740	0.740	0.780	0.740	0.740	158,000	116,920	0.7400	0.671	0.671	0.708	0.671	0.671	174,189	0.6712	-3.90%
2022-10-26	0.770	0.740	0.800	0.730	0.790	392,000	305,340	0.7789	0.698	0.671	0.726	0.662	0.717	432,164	0.7065	4.05%
2022-10-25	0.740	0.740	0.800	0.740	0.820	354,000	284,900	0.8048	0.671	0.671	0.726	0.671	0.744	390,271	0.7300	-3.90%
2022-10-24	0.770	0.750	0.770	0.760	0.780	312,000	240,240	0.7700	0.698	0.680	0.698	0.689	0.708	343,967	0.6984	-2.53%
2022-10-21	0.790	0.770	0.810	0.800	0.800	476,000	380,800	0.8000	0.717	0.698	0.735	0.726	0.726	524,771	0.7257	1.28%
2022-10-20	0.780	0.770	0.800	0.780	0.810	944,000	750,720	0.7953	0.708	0.698	0.726	0.708	0.735	1,040,722	0.7213	0.00%
2022-10-19	0.780	0.760	0.800	0.780	0.790	196,000	154,720	0.7894	0.708	0.689	0.726	0.708	0.717	216,082	0.7160	-1.27%
2022-10-18	0.790	0.780	0.790	0.790	0.800	598,000	475,100	0.7945	0.717	0.708	0.717	0.717	0.726	659,271	0.7206	0.00%
2022-10-17	0.790	0.770	0.820	0.760	0.820	898,000	704,800	0.7849	0.717	0.698	0.744	0.689	0.744	990,009	0.7119	2.60%
2022-10-14	0.770	0.750	0.780	0.760	0.810	1,336,000	1,040,620	0.7789	0.698	0.680	0.708	0.689	0.735	1,472,886	0.7065	2.67%
2022-10-13	0.750	0.720	0.760	0.730	0.750	510,000	377,540	0.7403	0.680	0.653	0.689	0.662	0.680	562,254	0.6715	0.00%
2022-10-12	0.750	0.730	0.750	0.740	0.750	414,000	310,160	0.7492	0.680	0.662	0.680	0.671	0.680	456,418	0.6796	0.00%
2022-10-11	0.750	0.730	0.750	0.740	0.820	1,012,000	785,780	0.7765	0.680	0.662	0.680	0.671	0.744	1,115,689	0.7043	-6.25%
2022-10-10	0.800	0.790	0.830	0.780	0.850	4,010,000	3,375,340	0.8417	0.726	0.717	0.753	0.708	0.771	4,420,862	0.7635	0.00%
2022-10-07	0.800	0.770	0.800	0.770	0.810	258,000	205,700	0.7973	0.726	0.698	0.726	0.698	0.735	284,435	0.7232	-2.44%
2022-10-06	0.820	0.790	0.820	0.770	0.820	830,000	661,480	0.7970	0.744	0.717	0.744	0.698	0.744	915,041	0.7229	1.23%
2022-10-05	0.810	0.780	0.810	0.780	0.810	764,000	603,660	0.7901	0.735	0.708	0.735	0.708	0.735	842,279	0.7167	3.85%
2022-10-03	0.780	0.760	0.790	0.770	0.780	278,000	214,740	0.7724	0.708	0.689	0.717	0.698	0.708	306,484	0.7007	1.30%
2022-09-30	0.770	0.750	0.770	0.750	0.770	226,000	170,520	0.7545	0.698	0.680	0.698	0.680	0.698	249,156	0.6844	1.32%
2022-09-29	0.760	0.760	0.770	0.760	0.800	200,000	155,920	0.7796	0.689	0.689	0.698	0.689	0.726	220,492	0.7071	-2.56%
2022-09-28	0.780	0.760	0.780	0.740	0.780	920,000	690,780	0.7508	0.708	0.689	0.708	0.671	0.708	1,014,263	0.6811	5.41%
2022-09-27	0.740	0.690	0.740	0.730	0.740	270,000	198,420	0.7349	0.671	0.626	0.671	0.662	0.671	297,664	0.6666	1.37%
2022-09-26	0.730	0.700	0.740	0.720	0.730	450,000	328,000	0.7289	0.662	0.635	0.671	0.653	0.662	496,107	0.6611	-2.67%
2022-09-23	0.750	0.730	0.750	0.720	0.750	492,000	356,860	0.7253	0.680	0.662	0.680	0.653	0.680	542,410	0.6579	4.17%
2022-09-22	0.720	0.700	0.720	0.720	0.720	344,000	247,680	0.7200	0.653	0.635	0.653	0.653	0.653	379,246	0.6531	-1.37%
2022-09-21	0.730	0.710	0.730	0.700	0.740	521,000	377,780	0.7251	0.662	0.644	0.662	0.635	0.671	574,381	0.6577	4.29%
2022-09-20	0.700	0.700	0.710	0.690	0.720	188,000	134,720	0.7166	0.635	0.635	0.644	0.626	0.653	207,262	0.6500	0.00%
2022-09-19	0.700	0.700	0.710	0.680	0.720	687,000	473,140	0.6887	0.635	0.635	0.644	0.617	0.653	757,390	0.6247	-4.11%
2022-09-16	0.730	0.710	0.730	0.720	0.730	310,000	226,280	0.7299	0.662	0.644	0.662	0.653	0.662	341,762	0.6621	1.39%
2022-09-15	0.720	0.710	0.720	0.710	0.720	644,000	462,480	0.7181	0.653	0.644	0.653	0.644	0.653	709,984	0.6514	0.00%
2022-09-14	0.720	0.700	0.720	0.710	0.720	366,000	262,320	0.7167	0.653	0.635	0.653	0.644	0.653	403,500	0.6501	0.00%
2022-09-13	0.720	0.720	0.730	0.710	0.720	284,000	204,440	0.7199	0.653	0.653	0.662	0.644	0.653	313,098	0.6530	0.00%
2022-09-09	0.720	0.700	0.720	0.700	0.720	284,000	204,380	0.7196	0.653	0.635	0.653	0.635	0.653	313,098	0.6528	0.00%
2022-09-08	0.720	0.700	0.720	0.720	0.720	286,000	205,920	0.7200	0.653	0.635	0.653	0.653	0.653	315,303	0.6531	1.41%
2022-09-07	0.710	0.690	0.710	0.680	0.730	348,000	247,800	0.7121	0.644	0.626	0.644	0.617	0.662	383,656	0.6459	0.00%
2022-09-06	0.710	0.710	0.720	0.710	0.730	266,000	192,240	0.7227	0.644	0.644	0.653	0.644	0.662	293,254	0.6555	-1.39%
2022-09-05	0.720	0.700	0.720	0.700	0.730	446,000	318,160	0.7134	0.653	0.635	0.653	0.635	0.662	491,697	0.6471	-2.70%
2022-09-02	0.740	0.720	0.740	0.730	0.740	332,000	245,380	0.7391	0.671	0.653	0.671	0.662	0.671	366,017	0.6704	1.37%
2022-09-01	0.730	0.730	0.740	0.730	0.740	302,000	223,180	0.7390	0.662	0.662	0.671	0.662	0.671	332,943	0.6703	-1.35%
2022-08-31	0.740	0.730	0.740	0.740	0.740	276,000	204,240	0.7400	0.671	0.662	0.671	0.671	0.671	304,279	0.6712	0.00%
2022-08-30	0.740	0.720	0.740	0.730	0.740	272,000	198,580	0.7301	0.671	0.653	0.671	0.662	0.671	299,869	0.6622	0.00%
2022-08-29	0.740	0.720	0.740	0.730	0.740	274,000	201,520	0.7355	0.671	0.653	0.671	0.662	0.671	302,074	0.6671	0.00%
2022-08-26	0.740	0.710	0.740	0.740	0.740	188,000	139,120	0.7400	0.671	0.644	0.671	0.671	0.671	207,262	0.6712	2.78%
2022-08-25	0.720	0.720	0.740	0.690	0.740	772,000	559,800	0.7251	0.653	0.653	0.671	0.626	0.671	851,099	0.6577	-2.70%
2022-08-24	0.740	0.730	0.750	0.710	0.740	436,000	318,280	0.7300	0.671	0.662	0.680	0.644	0.671	480,672	0.6622	0.00%
2022-08-23	0.740	0.740	0.750	0.740	0.750	190,000	141,240	0.7434	0.671	0.671	0.680	0.671	0.680	209,467	0.6743	-0.94%
2022-08-22	0.780	0.770	0.780	0.780	0.790	144,000	113,380	0.7874	0.678	0.669	0.678	0.678	0.686	165,767	0.6840	-1.27%
2022-08-19	0.790	0.780	0.790	0.780	0.790	382,000	300,760	0.7873	0.686	0.678	0.686	0.678	0.686	439,744	0.6839	-1.25%
2022-08-18	0.800	0.790	0.800	0.790	0.800	326,000	259,880	0.7972	0.695	0.686	0.695	0.686	0.695	375,279	0.6925	-1.23%
2022-08-17	0.810	0.780	0.810	0.790	0.810	394,000	315,220	0.8001	0.704	0.678	0.704	0.686	0.704	453,558	0.6950	1.25%
2022-08-16	0.800	0.780	0.800	0.780	0.800	358,000	283,080	0.7907	0.695	0.678	0.695	0.678	0.695	412,116	0.6869	1.27%
2022-08-15	0.790	0.780	0.790	0.780	0.800	500,000	393,160	0.7863	0.686	0.678	0.686	0.678	0.695	575,581	0.6831	0.00%
2022-08-12	0.790	0.780	0.790	0.790	0.790	210,000	165,900	0.7900	0.686	0.678	0.686	0.686	0.686	241,744	0.6863	0.00%
2022-08-11	0.790	0.770	0.790	0.780	0.790	256,000	200,480	0.7831	0.686	0.669	0.686	0.678	0.686	294,698	0.6803	0.00%
2022-08-10	0.790	0.770	0.790	0.790	0.790	408,000	322,320	0.7900	0.686	0.669	0.686	0.686	0.686	469,674	0.6863	0.00%
2022-08-09	0.790	0.780	0.790	0.790	0.800	228,000	181,800	0.7974	0.686	0.678	0.686	0.686	0.695	262,465	0.6927	0.00%
2022-08-08	0.790	0.770	0.790	0.780	0.790	462,000	362,760	0.7852	0.686	0.669	0.686	0.678	0.686	531,837	0.6821	0.00%
2022-08-05	0.790	0.770	0.790	0.780	0.790	300,000	236,700	0.7890	0.686	0.669	0.686	0.678	0.686	345,349	0.6854	0.00%
2022-08-04	0.790	0.770	0.790	0.770	0.790	282,000	222,600	0.7894	0.686	0.669	0.686	0.669	0.686	324,628	0.6857	0.00%
2022-08-03	0.790	0.770	0.790	0.780	0.790	272,000	214,440	0.7884	0.686	0.669	0.686	0.678	0.686	313,116	0.6849	1.28%
2022-08-02	0.780	0.760	0.780	0.760	0.780	252,000	194,740	0.7728	0.678	0.660	0.678	0.660	0.678	290,093	0.6713	-1.27%
2022-08-01	0.790	0.770	0.790	0.770	0.790	352,000	275,900	0.7838	0.686	0.669	0.686	0.669	0.686	405,209	0.6809	1.28%
2022-07-29	0.780	0.770	0.790	0.780	0.780	304,000	237,120	0.7800	0.678	0.669	0.686	0.678	0.678	349,953	0.6776	0.00%
2022-07-28	0.780	0.770	0.790	0.770	0.780	268,000	209,000	0.7799	0.678	0.669	0.686	0.669	0.678	308,512	0.6774	0.00%
2022-07-27	0.780	0.770	0.790	0.780	0.780	246,000	191,880	0.7800	0.678	0.669	0.686	0.678	0.678	283,186	0.6776	0.00%
2022-07-26	0.780	0.770	0.780	0.770	0.780	354,000	275,360	0.7779	0.678	0.669	0.678	0.669	0.678	407,512	0.6757	0.00%
2022-07-25	0.780	0.770	0.790	0.770	0.780	160,000	124,520	0.7783	0.678	0.669	0.686	0.669	0.678	184,186	0.6761	-1.27%
2022-07-22	0.790	0.780	0.790	0.770	0.790	170,000	132,800	0.7812	0.686	0.678	0.686	0.669	0.686	195,698	0.6786	2.60%
2022-07-21	0.770	0.770	0.790	0.770	0.780	160,000	124,640	0.7790	0.669	0.669	0.686	0.669	0.678	184,186	0.6767	-1.28%
2022-07-20	0.780	0.770	0.790	0.780	0.780	200,000	156,000	0.7800	0.678	0.669	0.686	0.678	0.678	230,232	0.6776	-1.27%
2022-07-19	0.790	0.760	0.790	0.780	0.790	244,000	191,420	0.7845	0.686	0.660	0.686	0.678	0.686	280,884	0.6815	-1.25%
2022-07-18	0.800	0.760	0.810	0.790	0.800	236,000	186,460	0.7901	0.695	0.660	0.704	0.686	0.695	271,674	0.6863	2.56%
2022-07-15	0.780	0.770	0.780	0.780	0.780	242,000	188,760	0.7800	0.678	0.669	0.678	0.678	0.678	278,581	0.6776	0.00%
2022-07-14	0.780	0.760	0.800	0.780	0.780	200,000	156,000	0.7800	0.678	0.660	0.695	0.678	0.678	230,232	0.6776	-1.27%
2022-07-13	0.790	0.780	0.800	0.780	0.790	224,000	174,760	0.7802	0.686	0.678	0.695	0.678	0.686	257,860	0.6777	0.00%
2022-07-12	0.790	0.770	0.790	0.770	0.790	224,000	174,700	0.7799	0.686	0.669	0.686	0.669	0.686	257,860	0.6775	1.28%
2022-07-11	0.780	0.780	0.790	0.780	0.790	252,000	196,820	0.7810	0.678	0.678	0.686	0.678	0.686	290,093	0.6785	-1.27%
2022-07-08	0.790	0.780	0.790	0.790	0.790	420,000	331,800	0.7900	0.686	0.678	0.686	0.686	0.686	483,488	0.6863	0.00%
2022-07-07	0.790	0.770	0.790	0.770	0.790	284,000	222,380	0.7830	0.686	0.669	0.686	0.669	0.686	326,930	0.6802	1.28%
2022-07-06	0.780	0.780	0.790	0.780	0.790	198,000	155,120	0.7834	0.678	0.678	0.686	0.678	0.686	227,930	0.6806	-1.27%
2022-07-05	0.790	0.780	0.800	0.780	0.790	294,000	230,620	0.7844	0.686	0.678	0.695	0.678	0.686	338,442	0.6814	1.28%
2022-07-04	0.780	0.770	0.780	0.760	0.780	400,000	308,780	0.7720	0.678	0.669	0.678	0.660	0.678	460,465	0.6706	1.30%
2022-06-30	0.770	0.760	0.770	0.760	0.770	248,000	189,080	0.7624	0.669	0.660	0.669	0.660	0.669	285,488	0.6623	-1.28%
2022-06-29	0.780	0.770	0.780	0.770	0.780	236,000	183,960	0.7795	0.678	0.669	0.678	0.669	0.678	271,674	0.6771	0.00%
2022-06-28	0.780	0.770	0.780	0.770	0.780	224,000	174,220	0.7778	0.678	0.669	0.678	0.669	0.678	257,860	0.6756	0.00%
2022-06-27	0.780	0.770	0.780	0.750	0.780	288,000	221,320	0.7685	0.678	0.669	0.678	0.652	0.678	331,535	0.6676	0.00%
2022-06-24	0.780	0.770	0.780	0.750	0.780	220,000	171,300	0.7786	0.678	0.669	0.678	0.652	0.678	253,256	0.6764	2.63%
2022-06-23	0.760	0.730	0.760	0.780	0.780	218,000	170,040	0.7800	0.660	0.634	0.660	0.678	0.678	250,953	0.6776	0.00%
2022-06-22	0.760	0.730	0.760	0.750	0.810	396,000	303,300	0.7659	0.660	0.634	0.660	0.652	0.704	455,860	0.6653	4.11%
2022-06-21	0.730	0.720	0.740	0.720	0.730	356,000	258,800	0.7270	0.634	0.625	0.643	0.625	0.634	409,814	0.6315	1.39%
2022-06-20	0.720	0.700	0.730	0.700	0.720	442,000	309,880	0.7011	0.625	0.608	0.634	0.608	0.625	508,814	0.6090	2.86%
2022-06-17	0.700	0.670	0.700	0.700	0.700	300,000	210,000	0.7000	0.608	0.582	0.608	0.608	0.608	345,349	0.6081	2.94%
2022-06-16	0.680	0.670	0.710	0.680	0.700	328,000	228,720	0.6973	0.591	0.582	0.617	0.591	0.608	377,581	0.6058	-2.86%
2022-06-15	0.700	0.690	0.710	0.700	0.700	290,000	203,000	0.7000	0.608	0.599	0.617	0.608	0.608	333,837	0.6081	-1.41%
2022-06-14	0.710	0.700	0.710	0.700	0.710	290,000	203,080	0.7003	0.617	0.608	0.617	0.608	0.617	333,837	0.6083	0.00%
2022-06-13	0.710	0.700	0.710	0.700	0.710	340,000	241,200	0.7094	0.617	0.608	0.617	0.608	0.617	391,395	0.6163	-1.39%
2022-06-10	0.720	0.690	0.720	0.710	0.720	324,000	232,000	0.7160	0.625	0.599	0.625	0.617	0.625	372,977	0.6220	0.00%
2022-06-09	0.720	0.700	0.720	0.720	0.720	296,000	213,120	0.7200	0.625	0.608	0.625	0.625	0.625	340,744	0.6255	0.00%
2022-06-08	0.720	0.720	0.730	0.710	0.720	382,000	272,420	0.7131	0.625	0.625	0.634	0.617	0.625	439,744	0.6195	1.41%
2022-06-07	0.710	0.690	0.710	0.700	0.710	322,000	228,100	0.7084	0.617	0.599	0.617	0.608	0.617	370,674	0.6154	-2.74%
2022-06-06	0.730	0.700	0.730	0.700	0.730	312,000	218,720	0.7010	0.634	0.608	0.634	0.608	0.634	359,163	0.6090	4.29%
2022-06-02	0.700	0.680	0.700	0.680	0.700	276,000	190,660	0.6908	0.608	0.591	0.608	0.591	0.608	317,721	0.6001	-4.11%
2022-06-01	0.730	0.670	0.740	0.680	0.730	442,000	306,060	0.6924	0.634	0.582	0.643	0.591	0.634	508,814	0.6015	5.80%
2022-05-31	0.690	0.670	0.690	0.670	0.690	320,000	218,220	0.6819	0.599	0.582	0.599	0.582	0.599	368,372	0.5924	1.47%
2022-05-30	0.680	0.660	0.680	0.680	0.680	296,000	201,280	0.6800	0.591	0.573	0.591	0.591	0.591	340,744	0.5907	0.00%
2022-05-27	0.680	0.660	0.680	0.670	0.680	284,000	192,260	0.6770	0.591	0.573	0.591	0.582	0.591	326,930	0.5881	1.49%
2022-05-26	0.670	0.660	0.670	0.660	0.690	288,000	196,480	0.6822	0.582	0.573	0.582	0.573	0.599	331,535	0.5926	-2.90%
2022-05-25	0.690	0.660	0.690	0.670	0.690	622,000	420,960	0.6768	0.599	0.573	0.599	0.582	0.599	716,023	0.5879	1.47%
2022-05-24	0.680	0.660	0.680	0.660	0.680	570,000	381,500	0.6693	0.591	0.573	0.591	0.573	0.591	656,163	0.5814	-1.45%
2022-05-23	0.690	0.660	0.690	0.680	0.690	300,000	206,960	0.6899	0.599	0.573	0.599	0.591	0.599	345,349	0.5993	0.00%
2022-05-20	0.690	0.670	0.690	0.690	0.690	300,000	207,000	0.6900	0.599	0.582	0.599	0.599	0.599	345,349	0.5994	2.99%
2022-05-19	0.670	0.670	0.690	0.670	0.690	332,000	227,080	0.6840	0.582	0.582	0.599	0.582	0.599	382,186	0.5942	-2.90%
2022-05-18	0.690	0.670	0.690	0.690	0.690	250,000	172,500	0.6900	0.599	0.582	0.599	0.599	0.599	287,791	0.5994	0.00%
2022-05-17	0.690	0.670	0.690	0.670	0.690	332,000	224,380	0.6758	0.599	0.582	0.599	0.582	0.599	382,186	0.5871	1.47%
2022-05-16	0.680	0.670	0.680	0.660	0.680	304,000	206,660	0.6798	0.591	0.582	0.591	0.573	0.591	349,953	0.5905	1.49%
2022-05-13	0.670	0.670	0.680	0.670	0.680	418,000	282,860	0.6767	0.582	0.582	0.591	0.582	0.591	481,186	0.5878	-2.90%
2022-05-12	0.690	0.670	0.690	0.670	0.690	286,000	196,920	0.6885	0.599	0.582	0.599	0.582	0.599	329,232	0.5981	0.00%
2022-05-11	0.690	0.670	0.690	0.680	0.690	280,000	191,200	0.6829	0.599	0.582	0.599	0.591	0.599	322,325	0.5932	0.00%
2022-05-10	0.690	0.670	0.690	0.670	0.700	338,000	232,540	0.6880	0.599	0.582	0.599	0.582	0.608	389,093	0.5976	-1.43%
2022-05-06	0.700	0.680	0.700	0.690	0.700	292,000	203,620	0.6973	0.608	0.591	0.608	0.599	0.608	336,139	0.6058	0.00%
2022-05-05	0.700	0.680	0.700	0.700	0.720	288,000	203,300	0.7059	0.608	0.591	0.608	0.608	0.625	331,535	0.6132	-1.41%
2022-05-04	0.710	0.690	0.710	0.700	0.710	294,000	206,500	0.7024	0.617	0.599	0.617	0.608	0.617	338,442	0.6101	1.43%
2022-05-03	0.700	0.690	0.700	0.690	0.700	316,000	220,540	0.6979	0.608	0.599	0.608	0.599	0.608	363,767	0.6063	0.00%
2022-04-29	0.700	0.680	0.700	0.690	0.700	296,000	206,240	0.6968	0.608	0.591	0.608	0.599	0.608	340,744	0.6053	0.00%
2022-04-28	0.700	0.670	0.700	0.690	0.700	296,000	206,180	0.6966	0.608	0.582	0.608	0.599	0.608	340,744	0.6051	0.00%
2022-04-27	0.700	0.660	0.700	0.690	0.700	296,000	206,240	0.6968	0.608	0.573	0.608	0.599	0.608	340,744	0.6053	0.00%
2022-04-26	0.700	0.660	0.700	0.690	0.700	412,000	284,780	0.6912	0.608	0.573	0.608	0.599	0.608	474,279	0.6004	0.00%
2022-04-25	0.700	0.650	0.700	0.680	0.700	324,000	223,860	0.6909	0.608	0.565	0.608	0.591	0.608	372,977	0.6002	1.45%
2022-04-22	0.690	0.660	0.690	0.690	0.700	298,000	208,120	0.6984	0.599	0.573	0.599	0.599	0.608	343,046	0.6067	-1.43%
2022-04-21	0.700	0.660	0.700	0.690	0.700	298,000	207,620	0.6967	0.608	0.573	0.608	0.599	0.608	343,046	0.6052	0.00%
2022-04-20	0.700	0.670	0.700	0.690	0.700	334,000	231,460	0.6930	0.608	0.582	0.608	0.599	0.608	384,488	0.6020	0.00%
2022-04-19	0.700	0.670	0.700	0.690	0.700	296,000	205,240	0.6934	0.608	0.582	0.608	0.599	0.608	340,744	0.6023	0.00%
2022-04-14	0.700	0.660	0.700	0.670	0.700	442,000	301,680	0.6825	0.608	0.573	0.608	0.582	0.608	508,814	0.5929	2.94%
2022-04-13	0.680	0.660	0.680	0.660	0.680	322,000	216,320	0.6718	0.591	0.573	0.591	0.573	0.591	370,674	0.5836	0.00%
2022-04-12	0.680	0.650	0.680	0.650	0.680	330,000	222,180	0.6733	0.591	0.565	0.591	0.565	0.591	379,884	0.5849	3.03%
2022-04-11	0.660	0.650	0.680	0.660	0.680	306,000	206,520	0.6749	0.573	0.565	0.591	0.573	0.591	352,256	0.5863	-2.94%
2022-04-08	0.680	0.650	0.680	0.670	0.690	296,000	202,140	0.6829	0.591	0.565	0.591	0.582	0.599	340,744	0.5932	1.49%
2022-04-07	0.670	0.640	0.690	0.640	0.680	386,000	258,420	0.6695	0.582	0.556	0.599	0.556	0.591	444,349	0.5816	-2.90%
2022-04-06	0.690	0.640	0.690	0.680	0.700	280,000	193,400	0.6907	0.599	0.556	0.599	0.591	0.608	322,325	0.6000	1.47%
2022-04-04	0.680	0.620	0.680	0.620	0.680	526,000	336,520	0.6398	0.591	0.539	0.591	0.539	0.591	605,511	0.5558	6.25%
2022-04-01	0.640	0.630	0.640	0.640	0.650	370,000	239,660	0.6477	0.556	0.547	0.556	0.556	0.565	425,930	0.5627	0.00%
2022-03-31	0.640	0.600	0.650	0.610	0.640	314,000	195,460	0.6225	0.556	0.521	0.565	0.530	0.556	361,465	0.5407	6.67%
2022-03-30	0.600	0.600	0.630	0.590	0.600	308,000	182,240	0.5917	0.521	0.521	0.547	0.513	0.521	354,558	0.5140	1.69%
2022-03-29	0.590	0.580	0.590	0.590	0.640	968,000	584,800	0.6041	0.513	0.504	0.513	0.513	0.556	1,114,325	0.5248	-9.23%
2022-03-28	0.650	0.620	0.650	0.620	0.650	316,000	202,260	0.6401	0.565	0.539	0.565	0.539	0.565	363,767	0.5560	1.56%
2022-03-25	0.640	0.630	0.650	0.630	0.650	324,000	206,140	0.6362	0.556	0.547	0.565	0.547	0.565	372,977	0.5527	1.59%
2022-03-24	0.630	0.610	0.640	0.610	0.660	718,000	454,520	0.6330	0.547	0.530	0.556	0.530	0.573	826,535	0.5499	-3.08%
2022-03-23	0.650	0.620	0.650	0.600	0.650	1,148,000	710,940	0.6193	0.565	0.539	0.565	0.521	0.565	1,321,534	0.5380	-1.52%
2022-03-22	0.660	0.640	0.670	0.620	0.660	252,000	163,180	0.6475	0.573	0.556	0.582	0.539	0.573	290,093	0.5625	0.00%
2022-03-21	0.660	0.640	0.670	0.630	0.670	534,000	346,700	0.6493	0.573	0.556	0.582	0.547	0.582	614,721	0.5640	-2.94%
2022-03-18	0.680	0.630	0.680	0.670	0.680	340,000	229,600	0.6753	0.591	0.547	0.591	0.582	0.591	391,395	0.5866	0.00%
2022-03-17	0.680	0.630	0.680	0.640	0.680	450,000	294,700	0.6549	0.591	0.547	0.591	0.556	0.591	518,023	0.5689	6.25%
2022-03-16	0.640	0.630	0.650	0.640	0.650	214,000	137,260	0.6414	0.556	0.547	0.565	0.556	0.565	246,349	0.5572	-4.48%
2022-03-15	0.670	0.630	0.670	0.640	0.670	482,000	317,240	0.6582	0.582	0.547	0.582	0.556	0.582	554,860	0.5717	3.08%
2022-03-14	0.650	0.650	0.660	0.650	0.670	486,000	319,520	0.6574	0.565	0.565	0.573	0.565	0.582	559,465	0.5711	-5.80%
2022-03-11	0.690	0.670	0.700	0.680	0.690	390,000	268,020	0.6872	0.599	0.582	0.608	0.591	0.599	448,953	0.5970	0.00%
2022-03-10	0.690	0.680	0.700	0.690	0.700	306,000	211,160	0.6901	0.599	0.591	0.608	0.599	0.608	352,256	0.5995	0.00%
2022-03-09	0.690	0.680	0.690	0.690	0.710	452,000	314,880	0.6966	0.599	0.591	0.599	0.599	0.617	520,325	0.6052	-2.82%
2022-03-08	0.710	0.690	0.710	0.700	0.710	304,000	212,900	0.7003	0.617	0.599	0.617	0.608	0.617	349,953	0.6084	1.43%
2022-03-07	0.700	0.690	0.700	0.700	0.760	352,000	251,880	0.7156	0.608	0.599	0.608	0.608	0.660	405,209	0.6216	-4.11%
2022-03-04	0.730	0.690	0.730	0.700	0.730	638,000	451,120	0.7071	0.634	0.599	0.634	0.608	0.634	734,442	0.6142	0.00%
2022-03-03	0.730	0.700	0.730	0.700	0.730	314,000	224,300	0.7143	0.634	0.608	0.634	0.608	0.634	361,465	0.6205	1.39%
2022-03-02	0.720	0.710	0.730	0.720	0.740	466,000	342,040	0.7340	0.625	0.617	0.634	0.625	0.643	536,442	0.6376	-4.00%
2022-03-01	0.750	0.740	0.750	0.750	0.760	336,000	253,700	0.7551	0.652	0.643	0.652	0.652	0.660	386,791	0.6559	-2.60%
2022-02-28	0.770	0.750	0.770	0.760	0.770	220,000	168,400	0.7655	0.669	0.652	0.669	0.660	0.669	253,256	0.6649	-1.28%
2022-02-25	0.780	0.760	0.780	0.770	0.780	240,000	186,000	0.7750	0.678	0.660	0.678	0.669	0.678	276,279	0.6732	-1.27%
2022-02-24	0.790	0.760	0.790	0.760	0.790	236,000	186,380	0.7897	0.686	0.660	0.686	0.660	0.686	271,674	0.6860	2.60%
2022-02-23	0.770	0.760	0.780	0.770	0.770	264,000	203,280	0.7700	0.669	0.660	0.678	0.669	0.669	303,907	0.6689	-1.28%
2022-02-22	0.780	0.760	0.790	0.770	0.790	230,000	178,420	0.7757	0.678	0.660	0.686	0.669	0.686	264,767	0.6739	1.30%
2022-02-21	0.770	0.760	0.780	0.770	0.790	258,000	198,900	0.7709	0.669	0.660	0.678	0.669	0.686	297,000	0.6697	-1.28%
2022-02-18	0.780	0.770	0.790	0.780	0.800	264,000	207,920	0.7876	0.678	0.669	0.686	0.678	0.695	303,907	0.6842	-1.27%
2022-02-17	0.790	0.780	0.800	0.790	0.790	240,000	189,600	0.7900	0.686	0.678	0.695	0.686	0.686	276,279	0.6863	-1.25%
2022-02-16	0.800	0.790	0.810	0.800	0.820	334,000	269,200	0.8060	0.695	0.686	0.704	0.695	0.712	384,488	0.7002	-1.23%
2022-02-15	0.810	0.790	0.820	0.770	0.810	468,000	375,380	0.8021	0.704	0.686	0.712	0.669	0.704	538,744	0.6968	1.25%
2022-02-14	0.800	0.790	0.810	0.790	0.810	256,000	205,700	0.8035	0.695	0.686	0.704	0.686	0.704	294,698	0.6980	0.00%
2022-02-11	0.800	0.790	0.820	0.790	0.820	510,000	407,960	0.7999	0.695	0.686	0.712	0.686	0.712	587,093	0.6949	-1.23%
2022-02-10	0.810	0.790	0.810	0.810	0.830	232,000	190,160	0.8197	0.704	0.686	0.704	0.704	0.721	267,070	0.7120	2.53%
2022-02-09	0.790	0.780	0.790	0.790	0.830	1,010,000	810,900	0.8029	0.686	0.678	0.686	0.686	0.721	1,162,674	0.6974	-8.14%
2022-02-08	0.860	0.840	0.860	0.870	0.920	196,000	175,520	0.8955	0.747	0.730	0.747	0.756	0.799	225,628	0.7779	-2.27%
2022-02-07	0.880	0.860	0.880	0.860	0.930	218,000	191,880	0.8802	0.764	0.747	0.764	0.747	0.808	250,953	0.7646	-5.38%
2022-02-04	0.930	0.900	0.930	0.880	0.950	148,000	132,100	0.8926	0.808	0.782	0.808	0.764	0.825	170,372	0.7754	3.33%
2022-01-31	0.900	0.860	0.940	0.830	0.900	142,000	121,100	0.8528	0.782	0.747	0.817	0.721	0.782	163,465	0.7408	7.14%
2022-01-28	0.840	0.830	0.840	0.840	0.860	872,000	732,580	0.8401	0.730	0.721	0.730	0.730	0.747	1,003,814	0.7298	-3.45%
2022-01-27	0.870	0.840	0.870	0.820	0.870	128,000	107,280	0.8381	0.756	0.730	0.756	0.712	0.756	147,349	0.7281	3.57%
2022-01-26	0.840	0.830	0.840	0.810	0.840	880,000	714,420	0.8118	0.730	0.721	0.730	0.704	0.730	1,013,023	0.7052	1.20%
2022-01-25	0.830	0.820	0.830	0.830	0.830	50,000	41,500	0.8300	0.721	0.712	0.721	0.721	0.721	57,558	0.7210	0.00%
2022-01-24	0.830	0.820	0.830	0.830	0.830	196,000	162,680	0.8300	0.721	0.712	0.721	0.721	0.721	225,628	0.7210	0.00%
2022-01-21	0.830	0.820	0.840	0.830	0.830	196,000	162,680	0.8300	0.721	0.712	0.730	0.721	0.721	225,628	0.7210	0.00%
2022-01-20	0.830	0.830	0.840	0.830	0.840	196,000	163,660	0.8350	0.721	0.721	0.730	0.721	0.730	225,628	0.7254	0.00%
2022-01-19	0.830	0.820	0.840	0.830	0.830	152,000	126,160	0.8300	0.721	0.712	0.730	0.721	0.721	174,977	0.7210	-1.19%
2022-01-18	0.840	0.840	0.850	0.840	0.840	226,000	189,840	0.8400	0.730	0.730	0.738	0.730	0.730	260,163	0.7297	0.00%
2022-01-17	0.840	0.840	0.850	0.830	0.870	114,000	98,780	0.8665	0.730	0.730	0.738	0.721	0.756	131,233	0.7527	-3.45%
2022-01-14	0.870	0.840	0.890	0.860	0.870	1,154,000	1,002,520	0.8687	0.756	0.730	0.773	0.747	0.756	1,328,441	0.7547	1.16%
2022-01-13	0.860	0.830	0.860	0.860	0.870	246,000	212,000	0.8618	0.747	0.721	0.747	0.747	0.756	283,186	0.7486	0.00%
2022-01-12	0.860	0.830	0.860	0.850	0.860	194,000	166,680	0.8592	0.747	0.721	0.747	0.738	0.747	223,326	0.7464	-1.15%
2022-01-11	0.870	0.820	0.870	0.860	0.870	178,000	153,100	0.8601	0.756	0.712	0.756	0.747	0.756	204,907	0.7472	0.00%
2022-01-10	0.870	0.820	0.880	0.820	0.890	1,264,000	1,061,680	0.8399	0.756	0.712	0.764	0.712	0.773	1,455,069	0.7296	4.82%
2022-01-07	0.830	0.810	0.840	0.830	0.830	18,000	14,940	0.8300	0.721	0.704	0.730	0.721	0.721	20,721	0.7210	0.00%
2022-01-06	0.830	0.810	0.830	0.800	0.850	372,000	311,500	0.8374	0.721	0.704	0.721	0.695	0.738	428,232	0.7274	0.00%
2022-01-05	0.830	0.820	0.830	0.830	0.870	176,000	149,480	0.8493	0.721	0.712	0.721	0.721	0.756	202,605	0.7378	-2.35%
2022-01-04	0.850	0.830	0.850	0.830	0.850	182,000	153,700	0.8445	0.738	0.721	0.738	0.721	0.738	209,512	0.7336	0.00%
2022-01-03	0.850	0.820	0.850	0.840	0.870	160,000	135,740	0.8484	0.738	0.712	0.738	0.730	0.756	184,186	0.7370	2.41%
2021-12-31	0.830	0.820	0.830	0.830	0.850	1,738,000	1,449,740	0.8341	0.721	0.712	0.721	0.721	0.738	2,000,720	0.7246	-1.19%
2021-12-30	0.840	0.830	0.840	0.850	0.850	4,000	3,400	0.8500	0.730	0.721	0.730	0.738	0.738	4,605	0.7384	-1.18%
2021-12-29	0.850	0.840	0.850	0.850	0.850	238,000	202,300	0.8500	0.738	0.730	0.738	0.738	0.738	273,977	0.7384	-1.16%
2021-12-28	0.860	0.830	0.860	0.840	0.860	278,000	236,180	0.8496	0.747	0.721	0.747	0.730	0.747	320,023	0.7380	0.00%
2021-12-24	0.860	0.840	0.860	0.850	0.860	236,000	202,040	0.8561	0.747	0.730	0.747	0.738	0.747	271,674	0.7437	0.00%
2021-12-23	0.860	0.830	0.860	0.820	0.860	314,000	265,900	0.8468	0.747	0.721	0.747	0.712	0.747	361,465	0.7356	0.00%
2021-12-22	0.860	0.840	0.860	0.850	0.860	246,000	209,120	0.8501	0.747	0.730	0.747	0.738	0.747	283,186	0.7385	0.00%
2021-12-21	0.860	0.840	0.860	0.850	0.860	242,000	207,700	0.8583	0.747	0.730	0.747	0.738	0.747	278,581	0.7456	0.00%
2021-12-20	0.860	0.840	0.860	0.850	0.870	252,000	217,860	0.8645	0.747	0.730	0.747	0.738	0.756	290,093	0.7510	0.00%
2021-12-17	0.860	0.850	0.870	0.850	0.870	228,000	198,260	0.8696	0.747	0.738	0.756	0.738	0.756	262,465	0.7554	0.00%
2021-12-16	0.860	0.850	0.860	0.850	0.870	234,000	202,920	0.8672	0.747	0.738	0.747	0.738	0.756	269,372	0.7533	-1.15%
2021-12-15	0.870	0.850	0.870	0.860	0.870	244,000	211,860	0.8683	0.756	0.738	0.756	0.747	0.756	280,884	0.7543	0.00%
2021-12-14	0.870	0.860	0.870	0.870	0.870	250,000	217,500	0.8700	0.756	0.747	0.756	0.756	0.756	287,791	0.7558	0.00%
2021-12-13	0.870	0.850	0.860	0.850	0.870	266,000	230,240	0.8656	0.756	0.738	0.747	0.738	0.756	306,209	0.7519	0.00%
2021-12-10	0.870	0.850	0.870	0.850	0.880	494,000	428,220	0.8668	0.756	0.738	0.756	0.738	0.764	568,674	0.7530	-1.14%
2021-12-09	0.880	0.860	0.880	0.860	0.880	470,000	409,140	0.8705	0.764	0.747	0.764	0.747	0.764	541,046	0.7562	0.00%
2021-12-08	0.880	0.860	0.880	0.860	0.880	300,000	262,180	0.8739	0.764	0.747	0.764	0.747	0.764	345,349	0.7592	0.00%
2021-12-07	0.880	0.860	0.880	0.860	0.880	370,000	321,880	0.8699	0.764	0.747	0.764	0.747	0.764	425,930	0.7557	0.00%
2021-12-06	0.880	0.860	0.870	0.860	0.880	232,000	201,860	0.8701	0.764	0.747	0.756	0.747	0.764	267,070	0.7558	0.00%
2021-12-03	0.880	0.860	0.880	0.870	0.880	278,000	241,880	0.8701	0.764	0.747	0.764	0.756	0.764	320,023	0.7558	0.00%
2021-12-02	0.880	0.860	0.880	0.870	0.880	212,000	184,480	0.8702	0.764	0.747	0.764	0.756	0.764	244,046	0.7559	0.00%
2021-12-01	0.880	0.860	0.880	0.860	0.880	212,000	184,420	0.8699	0.764	0.747	0.764	0.747	0.764	244,046	0.7557	0.00%
2021-11-30	0.880	0.860	0.880	0.870	0.880	252,000	219,260	0.8701	0.764	0.747	0.764	0.756	0.764	290,093	0.7558	0.00%
2021-11-29	0.880	0.860	0.880	0.860	0.880	270,000	234,640	0.8690	0.764	0.747	0.764	0.747	0.764	310,814	0.7549	0.00%
2021-11-26	0.880	0.860	0.880	0.860	0.880	326,000	284,480	0.8726	0.764	0.747	0.764	0.747	0.764	375,279	0.7580	0.00%
2021-11-25	0.880	0.860	0.880	0.870	0.880	302,000	264,200	0.8748	0.764	0.747	0.764	0.756	0.764	347,651	0.7600	0.00%
2021-11-24	0.880	0.860	0.880	0.860	0.880	248,000	216,720	0.8739	0.764	0.747	0.764	0.747	0.764	285,488	0.7591	0.00%
2021-11-23	0.880	0.850	0.880	0.860	0.880	256,000	224,500	0.8770	0.764	0.738	0.764	0.747	0.764	294,698	0.7618	-1.12%
2021-11-22	0.890	0.870	0.890	0.850	0.890	404,000	352,560	0.8727	0.773	0.756	0.773	0.738	0.773	465,070	0.7581	0.00%
2021-11-19	0.890	0.870	0.890	0.860	0.890	474,000	414,860	0.8752	0.773	0.756	0.773	0.747	0.773	545,651	0.7603	0.00%
2021-11-18	0.890	0.870	0.890	0.870	0.920	300,000	263,360	0.8779	0.773	0.756	0.773	0.756	0.799	345,349	0.7626	1.14%
2021-11-17	0.880	0.860	0.880	0.870	0.880	232,000	203,360	0.8766	0.764	0.747	0.764	0.756	0.764	267,070	0.7614	0.00%
2021-11-16	0.880	0.860	0.880	0.870	0.880	282,000	245,640	0.8711	0.764	0.747	0.764	0.756	0.764	324,628	0.7567	0.00%
2021-11-15	0.880	0.860	0.880	0.860	0.880	250,000	218,520	0.8741	0.764	0.747	0.764	0.747	0.764	287,791	0.7593	0.00%
2021-11-12	0.880	0.870	0.880	0.850	0.880	286,000	250,260	0.8750	0.764	0.756	0.764	0.738	0.764	329,232	0.7601	0.00%
2021-11-11	0.880	0.860	0.880	0.880	0.880	254,000	223,520	0.8800	0.764	0.747	0.764	0.764	0.764	292,395	0.7644	0.00%
2021-11-10	0.880	0.850	0.880	0.860	0.880	310,000	268,700	0.8668	0.764	0.738	0.764	0.747	0.764	356,860	0.7530	1.15%
2021-11-09	0.870	0.860	0.870	0.870	0.890	210,000	184,800	0.8800	0.756	0.747	0.756	0.756	0.773	241,744	0.7644	-2.25%
2021-11-08	0.890	0.860	0.890	0.860	0.890	260,000	229,560	0.8829	0.773	0.747	0.773	0.747	0.773	299,302	0.7670	0.00%
2021-11-05	0.890	0.870	0.890	0.860	0.890	340,000	298,000	0.8765	0.773	0.756	0.773	0.747	0.773	391,395	0.7614	-1.11%
2021-11-04	0.900	0.890	0.900	0.880	0.900	226,000	200,520	0.8873	0.782	0.773	0.782	0.764	0.782	260,163	0.7707	1.12%
2021-11-03	0.890	0.860	0.890	0.880	0.890	242,000	213,260	0.8812	0.773	0.747	0.773	0.764	0.773	278,581	0.7655	-1.11%
2021-11-02	0.900	0.870	0.900	0.870	0.900	260,000	227,140	0.8736	0.782	0.756	0.782	0.756	0.782	299,302	0.7589	2.27%
2021-11-01	0.880	0.860	0.880	0.860	0.880	390,000	338,560	0.8681	0.764	0.747	0.764	0.747	0.764	448,953	0.7541	1.15%
2021-10-29	0.870	0.850	0.870	0.850	0.870	296,000	257,120	0.8686	0.756	0.738	0.756	0.738	0.756	340,744	0.7546	0.00%
2021-10-28	0.870	0.850	0.870	0.850	0.880	290,000	251,800	0.8683	0.756	0.738	0.756	0.738	0.764	333,837	0.7543	-1.14%
2021-10-27	0.880	0.850	0.880	0.870	0.880	250,000	217,600	0.8704	0.764	0.738	0.764	0.756	0.764	287,791	0.7561	0.00%
2021-10-26	0.880	0.860	0.880	0.860	0.880	402,000	352,160	0.8760	0.764	0.747	0.764	0.747	0.764	462,767	0.7610	-1.12%
2021-10-25	0.890	0.870	0.890	0.880	0.890	290,000	257,320	0.8873	0.773	0.756	0.773	0.764	0.773	333,837	0.7708	0.00%
2021-10-22	0.890	0.880	0.890	0.880	0.890	336,000	297,260	0.8847	0.773	0.764	0.773	0.764	0.773	386,791	0.7685	1.14%
2021-10-21	0.880	0.870	0.880	0.880	0.890	274,000	241,920	0.8829	0.764	0.756	0.764	0.764	0.773	315,419	0.7670	-1.12%
2021-10-20	0.890	0.870	0.890	0.880	0.890	286,000	251,980	0.8810	0.773	0.756	0.773	0.764	0.773	329,232	0.7654	0.00%
2021-10-19	0.890	0.870	0.890	0.850	0.890	324,000	277,980	0.8580	0.773	0.756	0.773	0.738	0.773	372,977	0.7453	1.14%
2021-10-18	0.880	0.860	0.880	0.870	0.890	314,000	276,960	0.8820	0.764	0.747	0.764	0.756	0.773	361,465	0.7662	-1.12%
2021-10-15	0.890	0.880	0.890	0.860	0.930	1,460,000	1,275,280	0.8735	0.773	0.764	0.773	0.747	0.808	1,680,697	0.7588	3.49%
2021-10-12	0.860	0.840	0.860	0.800	0.880	2,902,000	2,423,700	0.8352	0.747	0.730	0.747	0.695	0.764	3,340,673	0.7255	6.17%
2021-10-11	0.810	0.800	0.810	0.770	0.810	898,000	708,920	0.7894	0.704	0.695	0.704	0.669	0.704	1,033,744	0.6858	2.53%
2021-10-08	0.790	0.780	0.790	0.780	0.790	282,000	219,980	0.7801	0.686	0.678	0.686	0.678	0.686	324,628	0.6776	1.28%
2021-10-07	0.780	0.770	0.790	0.780	0.780	260,000	202,800	0.7800	0.678	0.669	0.686	0.678	0.678	299,302	0.6776	1.30%
2021-10-06	0.770	0.770	0.790	0.770	0.800	490,000	382,600	0.7808	0.669	0.669	0.686	0.669	0.695	564,070	0.6783	-3.75%
2021-10-05	0.800	0.780	0.800	0.790	0.810	258,000	206,820	0.8016	0.695	0.678	0.695	0.686	0.704	297,000	0.6964	1.27%
2021-10-04	0.790	0.780	0.790	0.790	0.800	262,000	207,140	0.7906	0.686	0.678	0.686	0.686	0.695	301,605	0.6868	-1.25%
2021-09-30	0.800	0.790	0.800	0.790	0.800	578,000	458,840	0.7938	0.695	0.686	0.695	0.686	0.695	665,372	0.6896	0.00%
2021-09-29	0.800	0.780	0.800	0.790	0.800	396,000	314,500	0.7942	0.695	0.678	0.695	0.686	0.695	455,860	0.6899	2.56%
2021-09-28	0.780	0.780	0.800	0.780	0.790	426,000	336,520	0.7900	0.678	0.678	0.695	0.678	0.686	490,395	0.6862	-1.27%
2021-09-27	0.790	0.780	0.800	0.790	0.800	384,000	303,600	0.7906	0.686	0.678	0.695	0.686	0.695	442,046	0.6868	-1.25%
2021-09-24	0.800	0.780	0.800	0.780	0.800	500,000	391,980	0.7840	0.695	0.678	0.695	0.678	0.695	575,581	0.6810	2.56%
2021-09-23	0.780	0.780	0.790	0.770	0.780	406,000	315,560	0.7772	0.678	0.678	0.686	0.669	0.678	467,372	0.6752	0.00%
2021-09-21	0.780	0.770	0.790	0.760	0.780	568,000	439,620	0.7740	0.678	0.669	0.686	0.660	0.678	653,860	0.6723	1.30%
2021-09-20	0.770	0.760	0.780	0.750	0.830	744,000	588,100	0.7905	0.669	0.660	0.678	0.652	0.721	856,465	0.6867	-2.53%
2021-09-17	0.790	0.780	0.800	0.780	0.800	410,000	325,900	0.7949	0.686	0.678	0.695	0.678	0.695	471,977	0.6905	0.00%
2021-09-16	0.790	0.780	0.790	0.790	0.800	336,000	265,460	0.7901	0.686	0.678	0.686	0.686	0.695	386,791	0.6863	0.00%
2021-09-15	0.790	0.780	0.800	0.790	0.790	330,000	260,680	0.7899	0.686	0.678	0.695	0.686	0.686	379,884	0.6862	0.00%
2021-09-14	0.790	0.770	0.790	0.780	0.800	568,000	445,500	0.7843	0.686	0.669	0.686	0.678	0.695	653,860	0.6813	-1.25%
2021-09-13	0.800	0.790	0.810	0.800	0.820	396,000	318,720	0.8048	0.695	0.686	0.704	0.695	0.712	455,860	0.6992	-1.23%
2021-09-10	0.810	0.800	0.820	0.810	0.820	326,000	265,080	0.8131	0.704	0.695	0.712	0.704	0.712	375,279	0.7064	0.00%
2021-09-09	0.810	0.800	0.820	0.810	0.810	334,000	270,540	0.8100	0.704	0.695	0.712	0.704	0.704	384,488	0.7036	0.00%
2021-09-08	0.810	0.800	0.820	0.810	0.820	566,000	460,460	0.8135	0.704	0.695	0.712	0.704	0.712	651,558	0.7067	0.00%
2021-09-07	0.810	0.800	0.810	0.810	0.850	442,000	364,880	0.8255	0.704	0.695	0.704	0.704	0.738	508,814	0.7171	1.25%
2021-09-06	0.800	0.790	0.810	0.800	0.800	542,000	433,600	0.8000	0.695	0.686	0.704	0.695	0.695	623,930	0.6949	-1.23%
2021-09-03	0.810	0.790	0.810	0.800	0.810	564,000	451,220	0.8000	0.704	0.686	0.704	0.695	0.704	649,256	0.6950	1.25%
2021-09-02	0.800	0.790	0.810	0.800	0.800	550,000	440,000	0.8000	0.695	0.686	0.704	0.695	0.695	633,139	0.6949	0.00%
2021-09-01	0.800	0.790	0.800	0.790	0.810	520,000	415,440	0.7989	0.695	0.686	0.695	0.686	0.704	598,604	0.6940	0.00%
2021-08-31	0.800	0.790	0.800	0.800	0.810	540,000	432,020	0.8000	0.695	0.686	0.695	0.695	0.704	621,628	0.6950	0.00%
2021-08-30	0.800	0.790	0.810	0.800	0.800	574,000	459,200	0.8000	0.695	0.686	0.704	0.695	0.695	660,767	0.6949	0.00%
2021-08-27	0.800	0.780	0.800	0.800	0.810	502,000	401,620	0.8000	0.695	0.678	0.695	0.695	0.704	577,884	0.6950	-1.23%
2021-08-26	0.810	0.790	0.810	0.800	0.810	522,000	417,640	0.8001	0.704	0.686	0.704	0.695	0.704	600,907	0.6950	0.00%
2021-08-25	0.810	0.800	0.810	0.790	0.810	374,000	299,100	0.7997	0.704	0.695	0.704	0.686	0.704	430,535	0.6947	0.00%
2021-08-24	0.810	0.800	0.820	0.800	0.810	2,994,000	2,396,620	0.8005	0.704	0.695	0.712	0.695	0.704	3,446,580	0.6954	3.18%
2021-08-23	0.810	0.800	0.830	0.810	0.820	662,000	537,980	0.8127	0.682	0.674	0.699	0.682	0.690	786,339	0.6842	-1.22%
2021-08-20	0.820	0.800	0.820	0.810	0.820	512,000	415,520	0.8116	0.690	0.674	0.690	0.682	0.690	608,166	0.6832	1.23%
2021-08-19	0.810	0.800	0.810	0.800	0.810	504,000	406,980	0.8075	0.682	0.674	0.682	0.674	0.682	598,663	0.6798	1.25%
2021-08-18	0.800	0.800	0.820	0.800	0.820	630,000	511,960	0.8126	0.674	0.674	0.690	0.674	0.690	748,329	0.6841	-3.61%
2021-08-17	0.830	0.810	0.830	0.780	0.830	634,000	506,840	0.7994	0.699	0.682	0.699	0.657	0.699	753,080	0.6730	3.75%
2021-08-16	0.800	0.780	0.800	0.790	0.800	596,000	473,900	0.7951	0.674	0.657	0.674	0.665	0.674	707,943	0.6694	0.00%
2021-08-13	0.800	0.790	0.800	0.790	0.800	486,000	384,740	0.7916	0.674	0.665	0.674	0.665	0.674	577,282	0.6665	1.27%
2021-08-12	0.790	0.780	0.790	0.790	0.800	476,000	378,400	0.7950	0.665	0.657	0.665	0.665	0.674	565,404	0.6693	-1.25%
2021-08-11	0.800	0.790	0.800	0.780	0.800	488,000	386,580	0.7922	0.674	0.665	0.674	0.657	0.674	579,658	0.6669	1.27%
2021-08-10	0.790	0.780	0.800	0.790	0.800	426,000	338,520	0.7946	0.665	0.657	0.674	0.665	0.674	506,013	0.6690	0.00%
2021-08-09	0.790	0.790	0.800	0.780	0.790	384,000	303,340	0.7899	0.665	0.665	0.674	0.657	0.665	456,124	0.6650	0.00%
2021-08-06	0.790	0.790	0.800	0.790	0.790	384,000	303,360	0.7900	0.665	0.665	0.674	0.665	0.665	456,124	0.6651	0.00%
2021-08-05	0.790	0.780	0.800	0.790	0.800	400,000	317,480	0.7937	0.665	0.657	0.674	0.665	0.674	475,129	0.6682	0.00%
2021-08-04	0.790	0.780	0.800	0.770	0.800	498,000	394,100	0.7914	0.665	0.657	0.674	0.648	0.674	591,536	0.6662	0.00%
2021-08-03	0.790	0.780	0.790	0.790	0.810	432,000	343,880	0.7960	0.665	0.657	0.665	0.665	0.682	513,140	0.6701	-2.47%
2021-08-02	0.810	0.790	0.810	0.790	0.830	402,000	319,720	0.7953	0.682	0.665	0.682	0.665	0.699	477,505	0.6696	2.53%
2021-07-30	0.790	0.780	0.800	0.790	0.790	250,000	197,500	0.7900	0.665	0.657	0.674	0.665	0.665	296,956	0.6651	-1.25%
2021-07-29	0.800	0.780	0.800	0.790	0.800	292,000	230,700	0.7901	0.674	0.657	0.674	0.665	0.674	346,845	0.6651	1.27%
2021-07-28	0.790	0.780	0.790	0.790	0.790	244,000	192,760	0.7900	0.665	0.657	0.665	0.665	0.665	289,829	0.6651	0.00%
2021-07-27	0.790	0.780	0.800	0.790	0.800	306,000	244,760	0.7999	0.665	0.657	0.674	0.665	0.674	363,474	0.6734	-1.25%
2021-07-26	0.800	0.790	0.800	0.800	0.810	280,000	224,980	0.8035	0.674	0.665	0.674	0.674	0.682	332,591	0.6764	0.00%
2021-07-23	0.800	0.800	0.810	0.800	0.810	250,000	201,500	0.8060	0.674	0.674	0.682	0.674	0.682	296,956	0.6786	0.00%
2021-07-22	0.800	0.800	0.810	0.800	0.800	300,000	240,000	0.8000	0.674	0.674	0.682	0.674	0.674	356,347	0.6735	0.00%
2021-07-21	0.800	0.790	0.810	0.800	0.800	252,000	201,600	0.8000	0.674	0.665	0.682	0.674	0.674	299,332	0.6735	0.00%
2021-07-20	0.800	0.790	0.810	0.800	0.810	260,000	210,000	0.8077	0.674	0.665	0.682	0.674	0.682	308,834	0.6800	-1.23%
2021-07-19	0.810	0.790	0.810	0.800	0.810	248,000	198,420	0.8001	0.682	0.665	0.682	0.674	0.682	294,580	0.6736	0.00%
2021-07-16	0.810	0.800	0.810	0.790	0.810	382,000	305,640	0.8001	0.682	0.674	0.682	0.665	0.682	453,749	0.6736	1.25%
2021-07-15	0.800	0.790	0.810	0.800	0.800	280,000	224,000	0.8000	0.674	0.665	0.682	0.674	0.674	332,591	0.6735	0.00%
2021-07-14	0.800	0.800	0.810	0.800	0.810	296,000	238,360	0.8053	0.674	0.674	0.682	0.674	0.682	351,596	0.6779	0.00%
2021-07-13	0.800	0.790	0.810	0.800	0.810	306,000	244,820	0.8001	0.674	0.665	0.682	0.674	0.682	363,474	0.6736	-1.23%
2021-07-12	0.810	0.790	0.810	0.800	0.810	258,000	206,420	0.8001	0.682	0.665	0.682	0.674	0.682	306,459	0.6736	1.25%
2021-07-09	0.800	0.790	0.800	0.800	0.800	320,000	256,000	0.8000	0.674	0.665	0.674	0.674	0.674	380,104	0.6735	-1.23%
2021-07-08	0.810	0.800	0.810	0.800	0.810	262,000	212,180	0.8098	0.682	0.674	0.682	0.674	0.682	311,210	0.6818	0.00%
2021-07-07	0.810	0.810	0.820	0.810	0.820	3,404,000	2,757,260	0.8100	0.682	0.682	0.690	0.682	0.690	4,043,352	0.6819	-1.22%
2021-07-06	0.820	0.810	0.820	0.810	0.820	240,000	195,600	0.8150	0.690	0.682	0.690	0.682	0.690	285,078	0.6861	1.23%
2021-07-05	0.810	0.800	0.810	0.810	0.810	322,000	260,840	0.8101	0.682	0.674	0.682	0.682	0.682	382,479	0.6820	-1.22%
2021-07-02	0.820	0.800	0.820	0.810	0.820	404,000	327,260	0.8100	0.690	0.674	0.690	0.682	0.690	479,881	0.6820	0.00%
2021-06-30	0.820	0.800	0.820	0.810	0.820	412,000	333,740	0.8100	0.690	0.674	0.690	0.682	0.690	489,383	0.6820	0.00%
2021-06-29	0.820	0.800	0.820	0.800	0.820	706,000	572,880	0.8114	0.690	0.674	0.690	0.674	0.690	838,604	0.6831	-1.20%
2021-06-28	0.830	0.810	0.830	0.830	0.830	144,000	119,520	0.8300	0.699	0.682	0.699	0.699	0.699	171,047	0.6988	1.22%
2021-06-25	0.820	0.810	0.820	0.810	0.820	204,000	165,680	0.8122	0.690	0.682	0.690	0.682	0.690	242,316	0.6837	1.23%
2021-06-24	0.810	0.800	0.820	0.800	0.830	514,000	416,740	0.8108	0.682	0.674	0.690	0.674	0.699	610,541	0.6826	-2.41%
2021-06-23	0.830	0.810	0.830	0.800	0.830	432,000	351,600	0.8139	0.699	0.682	0.699	0.674	0.699	513,140	0.6852	-1.19%
2021-06-22	0.840	0.810	0.840	0.810	0.850	2,166,000	1,781,140	0.8223	0.707	0.682	0.707	0.682	0.716	2,572,826	0.6923	1.20%
2021-06-21	0.830	0.820	0.830	0.820	0.840	452,000	370,780	0.8203	0.699	0.690	0.699	0.690	0.707	536,896	0.6906	0.00%
2021-06-18	0.830	0.820	0.830	0.810	0.830	374,000	309,860	0.8285	0.699	0.690	0.699	0.682	0.699	444,246	0.6975	-1.19%
2021-06-17	0.840	0.810	0.850	0.810	0.850	478,000	397,020	0.8306	0.707	0.682	0.716	0.682	0.716	567,780	0.6993	0.00%
2021-06-16	0.840	0.810	0.840	0.820	0.840	270,000	223,420	0.8275	0.707	0.682	0.707	0.690	0.707	320,712	0.6966	0.00%
2021-06-15	0.840	0.810	0.840	0.800	0.850	348,000	290,140	0.8337	0.707	0.682	0.707	0.674	0.716	413,363	0.7019	5.00%
2021-06-11	0.800	0.790	0.800	0.800	0.820	522,000	420,060	0.8047	0.674	0.665	0.674	0.674	0.690	620,044	0.6775	0.00%
2021-06-10	0.800	0.790	0.800	0.800	0.800	404,000	323,200	0.8000	0.674	0.665	0.674	0.674	0.674	479,881	0.6735	-1.23%
2021-06-09	0.810	0.790	0.810	0.800	0.820	482,000	390,020	0.8092	0.682	0.665	0.682	0.674	0.690	572,531	0.6812	1.25%
2021-06-08	0.800	0.790	0.800	0.800	0.810	528,000	423,580	0.8022	0.674	0.665	0.674	0.674	0.682	627,171	0.6754	1.27%
2021-06-07	0.790	0.780	0.800	0.790	0.790	384,000	303,360	0.7900	0.665	0.657	0.674	0.665	0.665	456,124	0.6651	-1.25%
2021-06-04	0.800	0.790	0.800	0.790	0.820	450,000	360,740	0.8016	0.674	0.665	0.674	0.665	0.690	534,521	0.6749	-1.23%
2021-06-03	0.810	0.800	0.810	0.800	0.820	774,000	623,240	0.8052	0.682	0.674	0.682	0.674	0.690	919,376	0.6779	-2.41%
2021-06-02	0.830	0.810	0.830	0.820	0.830	400,000	329,900	0.8248	0.699	0.682	0.699	0.690	0.699	475,129	0.6943	0.00%
2021-06-01	0.830	0.820	0.830	0.830	0.830	390,000	323,700	0.8300	0.699	0.690	0.699	0.699	0.699	463,251	0.6988	0.00%
2021-05-31	0.830	0.820	0.830	0.820	0.830	328,000	272,200	0.8299	0.699	0.690	0.699	0.690	0.699	389,606	0.6987	-1.19%
2021-05-28	0.840	0.830	0.840	0.820	0.840	448,000	370,980	0.8281	0.707	0.699	0.707	0.690	0.707	532,145	0.6971	1.20%
2021-05-27	0.830	0.820	0.850	0.820	0.840	370,000	308,160	0.8329	0.699	0.690	0.716	0.690	0.707	439,495	0.7012	-1.19%
2021-05-26	0.840	0.830	0.840	0.820	0.840	670,000	554,260	0.8273	0.707	0.699	0.707	0.690	0.707	795,842	0.6964	-1.18%
2021-05-25	0.850	0.840	0.850	0.820	0.860	616,000	510,500	0.8287	0.716	0.707	0.716	0.690	0.724	731,699	0.6977	2.41%
2021-05-24	0.830	0.810	0.830	0.820	0.830	538,000	441,540	0.8207	0.699	0.682	0.699	0.690	0.699	639,049	0.6909	1.22%
2021-05-21	0.820	0.820	0.830	0.810	0.820	644,000	526,780	0.8180	0.690	0.690	0.699	0.682	0.690	764,958	0.6886	-1.20%
2021-05-20	0.830	0.800	0.830	0.810	0.830	678,000	555,180	0.8188	0.699	0.674	0.699	0.682	0.699	805,344	0.6894	3.75%
2021-05-18	0.800	0.800	0.840	0.800	0.830	728,000	597,000	0.8201	0.674	0.674	0.707	0.674	0.699	864,736	0.6904	-5.88%
2021-05-17	0.850	0.830	0.850	0.810	0.860	784,000	641,580	0.8183	0.716	0.699	0.716	0.682	0.724	931,254	0.6889	3.66%
2021-05-14	0.820	0.800	0.830	0.800	0.830	638,000	522,260	0.8186	0.690	0.674	0.699	0.674	0.699	757,831	0.6892	-1.20%
2021-05-13	0.830	0.810	0.830	0.820	0.830	648,000	533,580	0.8234	0.699	0.682	0.699	0.690	0.699	769,710	0.6932	0.00%
2021-05-12	0.830	0.820	0.830	0.790	0.840	898,000	731,120	0.8142	0.699	0.690	0.699	0.665	0.707	1,066,666	0.6854	2.47%
2021-05-11	0.810	0.790	0.810	0.800	0.810	544,000	437,020	0.8033	0.682	0.665	0.682	0.674	0.682	646,176	0.6763	-1.22%
2021-05-10	0.820	0.800	0.840	0.780	0.850	686,000	553,640	0.8071	0.690	0.674	0.707	0.657	0.716	814,847	0.6794	5.13%
2021-05-07	0.780	0.770	0.780	0.730	0.780	522,000	386,880	0.7411	0.657	0.648	0.657	0.615	0.657	620,044	0.6240	4.00%
2021-05-06	0.750	0.730	0.760	0.730	0.780	424,000	316,380	0.7462	0.631	0.615	0.640	0.615	0.657	503,637	0.6282	-1.32%
2021-05-05	0.760	0.720	0.760	0.740	0.790	404,000	300,560	0.7440	0.640	0.606	0.640	0.623	0.665	479,881	0.6263	-3.80%
2021-05-04	0.790	0.780	0.790	0.770	0.790	604,000	469,340	0.7771	0.665	0.657	0.665	0.648	0.665	717,445	0.6542	1.28%
2021-05-03	0.780	0.750	0.780	0.740	0.780	398,000	297,000	0.7462	0.657	0.631	0.657	0.623	0.657	472,754	0.6282	4.00%
2021-04-30	0.750	0.740	0.750	0.730	0.750	496,000	363,060	0.7320	0.631	0.623	0.631	0.615	0.631	589,161	0.6162	1.35%
2021-04-29	0.740	0.720	0.740	0.720	0.740	378,000	272,240	0.7202	0.623	0.606	0.623	0.606	0.623	448,997	0.6063	2.78%
2021-04-28	0.720	0.710	0.720	0.710	0.740	682,000	492,080	0.7215	0.606	0.598	0.606	0.598	0.623	810,096	0.6074	-5.26%
2021-04-27	0.760	0.740	0.760	0.740	0.760	422,000	315,520	0.7477	0.640	0.623	0.640	0.623	0.640	501,262	0.6295	0.00%
2021-04-26	0.760	0.740	0.760	0.750	0.770	440,000	334,600	0.7605	0.640	0.623	0.640	0.631	0.648	522,642	0.6402	-2.56%
2021-04-23	0.780	0.760	0.780	0.720	0.780	416,000	313,120	0.7527	0.657	0.640	0.657	0.606	0.657	494,135	0.6337	5.41%
2021-04-22	0.740	0.730	0.740	0.740	0.770	590,000	449,960	0.7626	0.623	0.615	0.623	0.623	0.648	700,816	0.6421	-5.13%
2021-04-21	0.780	0.760	0.780	0.760	0.780	348,000	265,480	0.7629	0.657	0.640	0.657	0.640	0.657	413,363	0.6422	0.00%
2021-04-20	0.780	0.750	0.780	0.760	0.780	414,000	316,440	0.7643	0.657	0.631	0.657	0.640	0.657	491,759	0.6435	1.30%
2021-04-19	0.770	0.750	0.770	0.740	0.780	432,000	328,400	0.7602	0.648	0.631	0.648	0.623	0.657	513,140	0.6400	0.00%
2021-04-16	0.770	0.740	0.770	0.740	0.780	932,000	702,360	0.7536	0.648	0.623	0.648	0.623	0.657	1,107,052	0.6344	-3.75%
2021-04-15	0.800	0.790	0.810	0.790	0.850	516,000	421,620	0.8171	0.674	0.665	0.682	0.665	0.716	612,917	0.6879	-5.88%
2021-04-14	0.850	0.810	0.850	0.810	0.870	530,000	442,000	0.8340	0.716	0.682	0.716	0.682	0.732	629,547	0.7021	4.94%
2021-04-13	0.810	0.790	0.810	0.800	0.810	516,000	415,440	0.8051	0.682	0.665	0.682	0.674	0.682	612,917	0.6778	1.25%
2021-04-12	0.800	0.790	0.810	0.780	0.800	512,000	409,140	0.7991	0.674	0.665	0.682	0.657	0.674	608,166	0.6727	0.00%
2021-04-09	0.800	0.800	0.810	0.790	0.830	476,000	384,440	0.8076	0.674	0.674	0.682	0.665	0.699	565,404	0.6799	-1.23%
2021-04-08	0.810	0.790	0.820	0.800	0.810	404,000	325,900	0.8067	0.682	0.665	0.690	0.674	0.682	479,881	0.6791	0.00%
2021-04-07	0.810	0.800	0.820	0.800	0.820	770,000	630,920	0.8194	0.682	0.674	0.690	0.674	0.690	914,624	0.6898	0.00%
2021-04-01	0.810	0.800	0.810	0.780	0.810	500,000	400,940	0.8019	0.682	0.674	0.682	0.657	0.682	593,912	0.6751	0.00%
2021-03-31	0.810	0.790	0.820	0.800	0.810	488,000	394,440	0.8083	0.682	0.665	0.690	0.674	0.682	579,658	0.6805	1.25%
2021-03-30	0.800	0.800	0.810	0.800	0.800	386,000	308,800	0.8000	0.674	0.674	0.682	0.674	0.674	458,500	0.6735	-1.23%
2021-03-29	0.810	0.790	0.820	0.780	0.810	562,000	449,180	0.7993	0.682	0.665	0.690	0.657	0.682	667,557	0.6729	1.25%
2021-03-26	0.800	0.770	0.800	0.780	0.800	468,000	365,400	0.7808	0.674	0.648	0.674	0.657	0.674	555,901	0.6573	1.27%
2021-03-25	0.790	0.770	0.790	0.790	0.790	254,000	200,660	0.7900	0.665	0.648	0.665	0.665	0.665	301,707	0.6651	-1.25%
2021-03-24	0.800	0.780	0.800	0.780	0.800	508,000	402,840	0.7930	0.674	0.657	0.674	0.657	0.674	603,414	0.6676	0.00%
2021-03-23	0.800	0.800	0.810	0.800	0.800	316,000	252,800	0.8000	0.674	0.674	0.682	0.674	0.674	375,352	0.6735	-1.23%
2021-03-22	0.810	0.800	0.810	0.800	0.810	354,000	286,540	0.8094	0.682	0.674	0.682	0.674	0.682	420,490	0.6814	1.25%
2021-03-19	0.800	0.800	0.820	0.800	0.820	338,000	274,500	0.8121	0.674	0.674	0.690	0.674	0.690	401,484	0.6837	-1.23%
2021-03-18	0.810	0.800	0.830	0.800	0.870	694,000	573,260	0.8260	0.682	0.674	0.699	0.674	0.732	824,350	0.6954	-3.57%
2021-03-17	0.840	0.820	0.840	0.830	0.840	290,000	242,200	0.8352	0.707	0.690	0.707	0.699	0.707	344,469	0.7031	0.00%
2021-03-16	0.840	0.830	0.860	0.830	0.850	396,000	332,620	0.8399	0.707	0.699	0.724	0.699	0.716	470,378	0.7071	1.20%
2021-03-15	0.830	0.820	0.840	0.810	0.860	468,000	391,300	0.8361	0.699	0.690	0.707	0.682	0.724	555,901	0.7039	0.00%
2021-03-12	0.830	0.820	0.840	0.800	0.870	594,000	486,580	0.8192	0.699	0.690	0.707	0.674	0.732	705,567	0.6896	2.47%
2021-03-11	0.810	0.800	0.830	0.810	0.830	422,000	343,660	0.8144	0.682	0.674	0.699	0.682	0.699	501,262	0.6856	0.00%
2021-03-10	0.810	0.800	0.810	0.810	0.810	248,000	200,880	0.8100	0.682	0.674	0.682	0.682	0.682	294,580	0.6819	0.00%
2021-03-09	0.810	0.810	0.820	0.810	0.810	324,000	262,440	0.8100	0.682	0.682	0.690	0.682	0.682	384,855	0.6819	0.00%
2021-03-08	0.810	0.800	0.820	0.800	0.820	344,000	278,600	0.8099	0.682	0.674	0.690	0.674	0.690	408,611	0.6818	0.00%
2021-03-05	0.810	0.800	0.820	0.810	0.830	346,000	283,180	0.8184	0.682	0.674	0.690	0.682	0.699	410,987	0.6890	-3.57%
2021-03-04	0.840	0.810	0.840	0.810	0.850	438,000	362,120	0.8268	0.707	0.682	0.707	0.682	0.716	520,267	0.6960	0.00%
2021-03-03	0.840	0.810	0.840	0.810	0.880	394,000	319,740	0.8115	0.707	0.682	0.707	0.682	0.741	468,003	0.6832	5.00%
2021-03-02	0.800	0.800	0.810	0.800	0.820	502,000	406,580	0.8099	0.674	0.674	0.682	0.674	0.690	596,287	0.6819	-2.44%
2021-03-01	0.820	0.800	0.820	0.790	0.820	694,000	562,840	0.8110	0.690	0.674	0.690	0.665	0.690	824,350	0.6828	1.23%
2021-02-26	0.810	0.800	0.810	0.800	0.820	380,000	308,940	0.8130	0.682	0.674	0.682	0.674	0.690	451,373	0.6844	0.00%
2021-02-25	0.810	0.810	0.830	0.800	0.820	490,000	397,620	0.8115	0.682	0.682	0.699	0.674	0.690	582,034	0.6832	1.25%
2021-02-24	0.800	0.800	0.810	0.800	0.800	402,000	321,600	0.8000	0.674	0.674	0.682	0.674	0.674	477,505	0.6735	-1.23%
2021-02-23	0.810	0.800	0.820	0.810	0.820	310,000	251,220	0.8104	0.682	0.674	0.690	0.682	0.690	368,225	0.6822	-1.22%
2021-02-22	0.820	0.810	0.820	0.790	0.820	440,000	357,460	0.8124	0.690	0.682	0.690	0.665	0.690	522,642	0.6839	1.23%
2021-02-19	0.810	0.810	0.820	0.800	0.810	404,000	327,120	0.8097	0.682	0.682	0.690	0.674	0.682	479,881	0.6817	-1.22%
2021-02-18	0.820	0.810	0.820	0.790	0.820	350,000	283,720	0.8106	0.690	0.682	0.690	0.665	0.690	415,738	0.6824	1.23%
2021-02-17	0.810	0.800	0.820	0.780	0.820	1,730,000	1,386,900	0.8017	0.682	0.674	0.690	0.657	0.690	2,054,935	0.6749	-2.41%
2021-02-16	0.830	0.820	0.830	0.800	0.840	636,000	519,720	0.8172	0.699	0.690	0.699	0.674	0.707	755,456	0.6880	2.47%
2021-02-11	0.810	0.810	0.820	0.810	0.810	214,000	173,340	0.8100	0.682	0.682	0.690	0.682	0.682	254,194	0.6819	0.00%
2021-02-10	0.810	0.800	0.810	0.800	0.840	470,000	386,860	0.8231	0.682	0.674	0.682	0.674	0.707	558,277	0.6930	-2.41%
2021-02-09	0.830	0.830	0.840	0.830	0.850	278,000	233,180	0.8388	0.699	0.699	0.707	0.699	0.716	330,215	0.7061	-1.19%
2021-02-08	0.840	0.830	0.840	0.820	0.850	432,000	362,840	0.8399	0.707	0.699	0.707	0.690	0.716	513,140	0.7071	-1.18%
2021-02-05	0.850	0.840	0.860	0.830	0.870	396,000	340,880	0.8608	0.716	0.707	0.724	0.699	0.732	470,378	0.7247	-2.30%
2021-02-04	0.870	0.850	0.870	0.830	0.880	362,000	306,200	0.8459	0.732	0.716	0.732	0.699	0.741	429,992	0.7121	3.57%
2021-02-03	0.840	0.820	0.860	0.830	0.850	344,000	288,700	0.8392	0.707	0.690	0.724	0.699	0.716	408,611	0.7065	-1.18%
2021-02-02	0.850	0.820	0.850	0.850	0.860	282,000	239,720	0.8501	0.716	0.690	0.716	0.716	0.724	334,966	0.7157	0.00%
2021-02-01	0.850	0.840	0.860	0.830	0.850	358,000	299,080	0.8354	0.716	0.707	0.724	0.699	0.716	425,241	0.7033	2.41%
2021-01-29	0.830	0.820	0.830	0.810	0.840	1,172,000	957,880	0.8173	0.699	0.690	0.699	0.682	0.707	1,392,129	0.6881	0.00%
2021-01-28	0.830	0.830	0.850	0.820	0.840	348,000	290,300	0.8342	0.699	0.699	0.716	0.690	0.707	413,363	0.7023	-2.35%
2021-01-27	0.850	0.840	0.850	0.840	0.860	418,000	355,040	0.8494	0.716	0.707	0.716	0.707	0.724	496,510	0.7151	-1.16%
2021-01-26	0.860	0.820	0.860	0.820	0.880	476,000	400,100	0.8405	0.724	0.690	0.724	0.690	0.741	565,404	0.7076	3.61%
2021-01-25	0.830	0.800	0.840	0.790	0.830	480,000	393,520	0.8198	0.699	0.674	0.707	0.665	0.699	570,155	0.6902	-1.19%
2021-01-22	0.840	0.820	0.840	0.810	0.840	174,000	143,980	0.8275	0.707	0.690	0.707	0.682	0.707	206,681	0.6966	1.20%
2021-01-21	0.830	0.810	0.840	0.800	0.850	626,000	512,280	0.8183	0.699	0.682	0.707	0.674	0.716	743,578	0.6889	-2.35%
2021-01-20	0.850	0.830	0.850	0.840	0.850	242,000	203,320	0.8402	0.716	0.699	0.716	0.707	0.716	287,453	0.7073	0.00%
2021-01-19	0.850	0.840	0.850	0.840	0.860	556,000	468,280	0.8422	0.716	0.707	0.716	0.707	0.724	660,430	0.7091	0.00%
2021-01-18	0.850	0.830	0.850	0.840	0.850	50,000	42,480	0.8496	0.716	0.699	0.716	0.707	0.716	59,391	0.7153	1.19%
2021-01-15	0.840	0.830	0.840	0.830	0.850	556,000	462,300	0.8315	0.707	0.699	0.707	0.699	0.716	660,430	0.7000	0.00%
2021-01-14	0.840	0.820	0.840	0.820	0.840	3,828,000	3,170,440	0.8282	0.707	0.690	0.707	0.690	0.707	4,546,989	0.6973	-1.18%
2021-01-13	0.850	0.820	0.860	0.820	0.850	1,754,000	1,459,800	0.8323	0.716	0.690	0.724	0.690	0.716	2,083,443	0.7007	1.19%
2021-01-12	0.840	0.830	0.860	0.830	0.860	1,050,000	885,300	0.8431	0.707	0.699	0.724	0.699	0.724	1,247,215	0.7098	-2.33%
2021-01-11	0.860	0.840	0.870	0.840	0.860	524,000	447,880	0.8547	0.724	0.707	0.732	0.707	0.724	622,420	0.7196	1.18%
2021-01-08	0.850	0.850	0.860	0.840	0.940	298,000	262,040	0.8793	0.716	0.716	0.724	0.707	0.791	353,971	0.7403	-2.30%
2021-01-07	0.870	0.840	0.880	0.830	0.870	732,000	616,040	0.8416	0.732	0.707	0.741	0.699	0.732	869,487	0.7085	3.57%
2021-01-06	0.840	0.840	0.860	0.840	0.870	772,000	653,020	0.8459	0.707	0.707	0.724	0.707	0.732	917,000	0.7121	-3.45%
2021-01-05	0.870	0.840	0.870	0.840	0.870	860,000	729,040	0.8477	0.732	0.707	0.732	0.707	0.732	1,021,528	0.7137	3.57%
2021-01-04	0.840	0.840	0.860	0.830	0.890	1,156,000	972,280	0.8411	0.707	0.707	0.724	0.699	0.749	1,373,124	0.7081	-5.62%
2020-12-31	0.890	0.860	0.890	0.870	0.890	158,000	138,380	0.8758	0.749	0.724	0.749	0.732	0.749	187,676	0.7373	1.14%
2020-12-30	0.880	0.850	0.880	0.860	0.880	804,000	698,020	0.8682	0.741	0.716	0.741	0.724	0.741	955,010	0.7309	2.33%
2020-12-29	0.860	0.850	0.870	0.830	0.870	700,000	599,880	0.8570	0.724	0.716	0.732	0.699	0.732	831,477	0.7215	0.00%
2020-12-28	0.860	0.820	0.860	0.800	0.860	484,000	400,840	0.8282	0.724	0.690	0.724	0.674	0.724	574,907	0.6972	4.88%
2020-12-24	0.820	0.810	0.830	0.810	0.830	202,000	166,480	0.8242	0.690	0.682	0.699	0.682	0.699	239,940	0.6938	-1.20%
2020-12-23	0.830	0.800	0.840	0.820	0.830	234,000	192,680	0.8234	0.699	0.674	0.707	0.690	0.699	277,951	0.6932	-1.19%
2020-12-22	0.840	0.800	0.840	0.790	0.870	696,000	591,300	0.8496	0.707	0.674	0.707	0.665	0.732	826,725	0.7152	-3.45%
2020-12-21	0.870	0.850	0.870	0.830	0.870	1,468,000	1,225,340	0.8347	0.732	0.716	0.732	0.699	0.732	1,743,725	0.7027	4.82%
2020-12-18	0.830	0.830	0.840	0.830	0.840	312,000	261,080	0.8368	0.699	0.699	0.707	0.699	0.707	370,601	0.7045	-1.19%
2020-12-17	0.840	0.830	0.850	0.840	0.840	184,000	154,560	0.8400	0.707	0.699	0.716	0.707	0.707	218,560	0.7072	-1.18%
2020-12-16	0.850	0.830	0.850	0.830	0.890	282,000	246,140	0.8728	0.716	0.699	0.716	0.699	0.749	334,966	0.7348	-3.41%
2020-12-15	0.880	0.850	0.880	0.830	0.890	470,000	406,660	0.8652	0.741	0.716	0.741	0.699	0.749	558,277	0.7284	7.32%
2020-12-14	0.820	0.820	0.850	0.820	0.880	264,000	221,140	0.8377	0.690	0.690	0.716	0.690	0.741	313,585	0.7052	-4.65%
2020-12-11	0.860	0.840	0.880	0.850	0.870	322,000	278,580	0.8652	0.724	0.707	0.741	0.716	0.732	382,479	0.7284	-2.27%
2020-12-10	0.880	0.830	0.880	0.840	0.890	288,000	249,460	0.8662	0.741	0.699	0.741	0.707	0.749	342,093	0.7292	0.00%
2020-12-09	0.880	0.840	0.880	0.860	0.880	368,000	322,300	0.8758	0.741	0.707	0.741	0.724	0.741	437,119	0.7373	2.33%
2020-12-08	0.860	0.850	0.890	0.850	0.900	222,000	191,000	0.8604	0.724	0.716	0.749	0.716	0.758	263,697	0.7243	-5.49%
2020-12-07	0.910	0.850	0.910	0.840	0.910	262,000	226,660	0.8651	0.766	0.716	0.766	0.707	0.766	311,210	0.7283	3.41%
2020-12-04	0.880	0.820	0.880	0.820	0.880	564,000	479,000	0.8493	0.741	0.690	0.741	0.690	0.741	669,933	0.7150	1.15%
2020-12-03	0.870	0.800	0.870	0.810	0.880	312,000	262,980	0.8429	0.732	0.674	0.732	0.682	0.741	370,601	0.7096	2.35%
2020-12-02	0.850	0.800	0.840	0.780	0.900	5,244,000	4,101,260	0.7821	0.716	0.674	0.707	0.657	0.758	6,228,947	0.6584	13.33%
2020-12-01	0.750	0.740	0.790	0.750	0.800	454,000	357,120	0.7866	0.631	0.623	0.665	0.631	0.674	539,272	0.6622	-6.25%
2020-11-30	0.800	0.770	0.810	0.790	0.800	378,000	301,800	0.7984	0.674	0.648	0.682	0.665	0.674	448,997	0.6722	0.00%
2020-11-27	0.800	0.770	0.800	0.770	0.810	410,000	328,120	0.8003	0.674	0.648	0.674	0.648	0.682	487,008	0.6737	1.27%
2020-11-26	0.790	0.780	0.800	0.790	0.810	408,000	330,240	0.8094	0.665	0.657	0.674	0.665	0.682	484,632	0.6814	-1.25%
2020-11-25	0.800	0.770	0.830	0.800	0.810	410,000	329,200	0.8029	0.674	0.648	0.699	0.674	0.682	487,008	0.6760	-2.44%
2020-11-24	0.820	0.800	0.810	0.800	0.820	452,000	364,960	0.8074	0.690	0.674	0.682	0.674	0.690	536,896	0.6798	0.00%
2020-11-23	0.820	0.810	0.830	0.810	0.820	424,000	346,860	0.8181	0.690	0.682	0.699	0.682	0.690	503,637	0.6887	-1.20%
2020-11-20	0.830	0.810	0.830	0.800	0.830	372,000	303,340	0.8154	0.699	0.682	0.699	0.674	0.699	441,870	0.6865	3.75%
2020-11-19	0.800	0.790	0.820	0.780	0.830	826,000	667,960	0.8087	0.674	0.665	0.690	0.657	0.699	981,142	0.6808	-3.61%
2020-11-18	0.830	0.820	0.840	0.820	0.850	484,000	401,740	0.8300	0.699	0.690	0.707	0.690	0.716	574,907	0.6988	0.00%
2020-11-17	0.830	0.820	0.830	0.830	0.850	620,000	520,680	0.8398	0.699	0.690	0.699	0.699	0.716	736,451	0.7070	-2.35%
2020-11-16	0.850	0.820	0.850	0.770	0.850	960,000	760,360	0.7920	0.716	0.690	0.716	0.648	0.716	1,140,311	0.6668	11.84%
2020-11-13	0.760	0.750	0.770	0.750	0.780	856,000	652,860	0.7627	0.640	0.631	0.648	0.631	0.657	1,016,777	0.6421	-1.30%
2020-11-12	0.770	0.760	0.780	0.750	0.770	166,000	127,460	0.7678	0.648	0.640	0.657	0.631	0.648	197,179	0.6464	0.00%
2020-11-11	0.770	0.740	0.780	0.760	0.780	438,000	338,100	0.7719	0.648	0.623	0.657	0.640	0.657	520,267	0.6499	0.00%
2020-11-10	0.770	0.740	0.770	0.750	0.780	262,000	200,940	0.7669	0.648	0.623	0.648	0.631	0.657	311,210	0.6457	0.00%
2020-11-09	0.770	0.750	0.770	0.740	0.780	570,000	439,780	0.7715	0.648	0.631	0.648	0.623	0.657	677,059	0.6495	4.05%
2020-11-06	0.740	0.730	0.750	0.740	0.750	486,000	360,260	0.7413	0.623	0.615	0.631	0.623	0.631	577,282	0.6241	-1.33%
2020-11-05	0.750	0.730	0.750	0.740	0.760	844,000	629,100	0.7454	0.631	0.615	0.631	0.623	0.640	1,002,523	0.6275	0.00%
2020-11-04	0.750	0.730	0.750	0.740	0.760	412,000	307,460	0.7463	0.631	0.615	0.631	0.623	0.640	489,383	0.6283	2.74%
2020-11-03	0.730	0.730	0.750	0.730	0.750	842,000	621,120	0.7377	0.615	0.615	0.631	0.615	0.631	1,000,148	0.6210	-1.35%
2020-11-02	0.740	0.720	0.740	0.740	0.750	476,000	352,620	0.7408	0.623	0.606	0.623	0.623	0.631	565,404	0.6237	1.37%
2020-10-30	0.730	0.700	0.740	0.720	0.740	190,000	138,760	0.7303	0.615	0.589	0.623	0.606	0.623	225,686	0.6148	4.29%
2020-10-29	0.700	0.700	0.720	0.700	0.700	102,000	71,400	0.7000	0.589	0.589	0.606	0.589	0.589	121,158	0.5893	-2.78%
2020-10-28	0.720	0.710	0.720	0.710	0.720	208,000	147,780	0.7105	0.606	0.598	0.606	0.598	0.606	247,067	0.5981	0.00%
2020-10-27	0.720	0.700	0.720	-	-	0	0	-	0.606	0.589	0.606	-	-	0	-	0.00%
2020-10-23	0.720	0.700	0.720	-	-	0	0	-	0.606	0.589	0.606	-	-	0	-	0.00%
2020-10-22	0.720	0.700	0.730	-	-	0	0	-	0.606	0.589	0.615	-	-	0	-	0.00%
2020-10-21	0.720	0.700	0.730	0.720	0.720	6,000	4,320	0.7200	0.606	0.589	0.615	0.606	0.606	7,127	0.6062	2.86%
2020-10-20	0.700	0.680	0.720	0.700	0.700	1,220,000	854,000	0.7000	0.589	0.572	0.606	0.589	0.589	1,449,145	0.5893	0.00%
2020-10-19	0.700	0.700	0.710	0.700	0.710	18,000	12,720	0.7067	0.589	0.589	0.598	0.589	0.598	21,381	0.5949	-4.11%
2020-10-16	0.730	0.710	0.730	0.710	0.730	140,000	99,560	0.7111	0.615	0.598	0.615	0.598	0.615	166,295	0.5987	2.82%
2020-10-15	0.710	0.700	0.720	0.710	0.710	16,000	11,360	0.7100	0.598	0.589	0.606	0.598	0.598	19,005	0.5977	-2.74%
2020-10-14	0.730	0.710	0.740	0.730	0.730	36,000	26,280	0.7300	0.615	0.598	0.623	0.615	0.615	42,762	0.6146	0.00%
2020-10-12	0.730	0.700	0.730	0.700	0.730	12,000	8,700	0.7250	0.615	0.589	0.615	0.589	0.615	14,254	0.6104	1.39%
2020-10-09	0.720	0.690	0.730	0.710	0.720	56,000	39,860	0.7118	0.606	0.581	0.615	0.598	0.606	66,518	0.5992	1.41%
2020-10-08	0.710	0.690	0.720	-	-	0	0	-	0.598	0.581	0.606	-	-	0	-	0.00%
2020-10-07	0.710	0.680	0.700	-	-	0	0	-	0.598	0.572	0.589	-	-	0	-	0.00%
2020-10-06	0.710	0.700	0.710	0.710	0.710	32,000	22,720	0.7100	0.598	0.589	0.598	0.598	0.598	38,010	0.5977	-2.74%
2020-10-05	0.730	0.710	0.730	-	-	0	0	-	0.615	0.598	0.615	-	-	0	-	0.00%
2020-09-30	0.730	0.710	0.740	0.700	0.730	18,000	13,080	0.7267	0.615	0.598	0.623	0.589	0.615	21,381	0.6118	0.00%
2020-09-29	0.730	0.700	0.730	0.710	0.730	32,000	22,920	0.7163	0.615	0.589	0.615	0.598	0.615	38,010	0.6030	-1.35%
2020-09-28	0.740	0.700	0.740	0.700	0.740	112,000	80,720	0.7207	0.623	0.589	0.623	0.589	0.623	133,036	0.6068	0.00%
2020-09-25	0.740	0.700	0.740	0.700	0.740	68,000	49,080	0.7218	0.623	0.589	0.623	0.589	0.623	80,772	0.6076	1.37%
2020-09-24	0.730	0.700	0.730	-	-	0	0	-	0.615	0.589	0.615	-	-	0	-	0.00%
2020-09-23	0.730	0.700	0.730	-	-	0	0	-	0.615	0.589	0.615	-	-	0	-	0.00%
2020-09-22	0.730	0.700	0.730	-	-	0	0	-	0.615	0.589	0.615	-	-	0	-	0.00%
2020-09-21	0.730	0.710	0.730	-	-	0	0	-	0.615	0.598	0.615	-	-	0	-	0.00%
2020-09-18	0.730	0.710	0.730	-	-	2,000	1,420	0.7100	0.615	0.598	0.615	-	-	2,376	0.5977	-2.67%
2020-09-17	0.750	0.700	0.750	0.740	0.750	48,000	35,620	0.7421	0.631	0.589	0.631	0.623	0.631	57,016	0.6247	1.35%
2020-09-16	0.740	0.700	0.740	0.730	0.740	36,000	26,380	0.7328	0.623	0.589	0.623	0.615	0.623	42,762	0.6169	1.37%
2020-09-15	0.730	0.700	0.730	-	-	200,000	140,000	0.7000	0.615	0.589	0.615	-	-	237,565	0.5893	0.00%
2020-09-14	0.730	0.680	0.740	0.720	0.730	96,000	69,600	0.7250	0.615	0.572	0.623	0.606	0.615	114,031	0.6104	1.39%
2020-09-11	0.720	0.680	0.720	0.720	0.720	74,000	53,280	0.7200	0.606	0.572	0.606	0.606	0.606	87,899	0.6062	0.00%
2020-09-10	0.720	0.680	0.720	-	-	0	0	-	0.606	0.572	0.606	-	-	0	-	0.00%
2020-09-09	0.720	0.690	0.730	0.650	0.720	660,000	446,420	0.6764	0.606	0.581	0.615	0.547	0.606	783,964	0.5694	-2.70%
2020-09-08	0.740	0.720	0.740	0.740	0.740	10,000	7,400	0.7400	0.623	0.606	0.623	0.623	0.623	11,878	0.6230	2.78%
2020-09-07	0.720	0.700	0.720	-	-	0	0	-	0.606	0.589	0.606	-	-	0	-	0.00%
2020-09-04	0.720	0.700	0.740	-	-	0	0	-	0.606	0.589	0.623	-	-	0	-	0.00%
2020-09-03	0.720	0.710	0.740	0.720	0.720	12,000	8,640	0.7200	0.606	0.598	0.623	0.606	0.606	14,254	0.6062	-4.00%
2020-09-02	0.750	0.720	0.750	-	-	0	0	-	0.631	0.606	0.631	-	-	0	-	0.00%
2020-09-01	0.750	0.720	0.760	0.720	0.750	22,000	16,080	0.7309	0.631	0.606	0.640	0.606	0.631	26,132	0.6153	-1.32%
2020-08-31	0.760	0.720	0.760	-	-	0	0	-	0.640	0.606	0.640	-	-	0	-	0.00%
2020-08-28	0.760	0.720	0.760	-	-	0	0	-	0.640	0.606	0.640	-	-	0	-	0.00%
2020-08-27	0.760	0.720	0.760	-	-	0	0	-	0.640	0.606	0.640	-	-	0	-	0.00%
2020-08-26	0.760	0.720	0.760	-	-	0	0	-	0.640	0.606	0.640	-	-	0	-	0.00%
2020-08-25	0.760	0.710	0.760	0.760	0.760	6,000	4,560	0.7600	0.640	0.598	0.640	0.640	0.640	7,127	0.6398	2.98%
2020-08-24	0.760	0.720	0.770	0.740	0.760	12,000	8,920	0.7433	0.621	0.589	0.629	0.605	0.621	14,679	0.6077	2.70%
2020-08-21	0.740	0.720	0.750	0.690	0.740	54,000	38,940	0.7211	0.605	0.589	0.613	0.564	0.605	66,055	0.5895	2.78%
2020-08-20	0.720	0.720	0.740	0.720	0.720	10,000	7,200	0.7200	0.589	0.589	0.605	0.589	0.589	12,232	0.5886	0.00%
2020-08-19	0.720	0.720	0.730	-	-	0	0	-	0.589	0.589	0.597	-	-	0	-	0.00%
2020-08-18	0.720	0.710	0.740	0.720	0.720	2,000	1,440	0.7200	0.589	0.580	0.605	0.589	0.589	2,446	0.5886	0.00%
2020-08-17	0.720	0.720	0.740	0.710	0.720	242,000	174,220	0.7199	0.589	0.589	0.605	0.580	0.589	296,022	0.5885	-4.00%
2020-08-14	0.750	0.720	0.760	0.720	0.750	74,000	54,360	0.7346	0.613	0.589	0.621	0.589	0.613	90,519	0.6005	4.17%
2020-08-13	0.720	0.710	0.720	0.720	0.720	264,000	190,080	0.7200	0.589	0.580	0.589	0.589	0.589	322,934	0.5886	0.00%
2020-08-12	0.720	0.720	0.730	0.720	0.720	2,000	1,440	0.7200	0.589	0.589	0.597	0.589	0.589	2,446	0.5886	-4.00%
2020-08-11	0.750	0.720	0.760	0.740	0.750	80,000	59,640	0.7455	0.613	0.589	0.621	0.605	0.613	97,859	0.6095	2.74%
2020-08-10	0.730	0.710	0.740	0.730	0.730	2,000	1,460	0.7300	0.597	0.580	0.605	0.597	0.597	2,446	0.5968	-1.35%
2020-08-07	0.740	0.710	0.740	0.710	0.740	102,000	73,180	0.7175	0.605	0.580	0.605	0.580	0.605	124,770	0.5865	0.00%
2020-08-06	0.740	0.720	0.740	-	-	0	0	-	0.605	0.589	0.605	-	-	0	-	0.00%
2020-08-05	0.740	0.720	0.750	0.730	0.740	62,000	45,760	0.7381	0.605	0.589	0.613	0.597	0.605	75,840	0.6034	-1.33%
2020-08-04	0.750	0.720	0.750	0.720	0.750	180,000	133,780	0.7432	0.613	0.589	0.613	0.589	0.613	220,182	0.6076	0.00%
2020-08-03	0.750	0.720	0.750	-	-	0	0	-	0.613	0.589	0.613	-	-	0	-	0.00%
2020-07-31	0.750	0.720	0.750	0.750	0.760	272,000	206,020	0.7574	0.613	0.589	0.613	0.613	0.621	332,719	0.6192	0.00%
2020-07-30	0.750	0.720	0.750	-	-	0	0	-	0.613	0.589	0.613	-	-	0	-	0.00%
2020-07-29	0.750	0.720	0.750	0.720	0.750	196,000	146,020	0.7450	0.613	0.589	0.613	0.589	0.613	239,754	0.6090	1.35%
2020-07-28	0.740	0.720	0.740	-	-	0	0	-	0.605	0.589	0.605	-	-	0	-	0.00%
2020-07-27	0.740	0.720	0.740	-	-	0	0	-	0.605	0.589	0.605	-	-	0	-	0.00%
2020-07-24	0.740	0.730	0.740	0.730	0.740	44,000	32,520	0.7391	0.605	0.597	0.605	0.597	0.605	53,822	0.6042	0.00%
2020-07-23	0.740	0.720	0.740	0.710	0.740	50,000	36,120	0.7224	0.605	0.589	0.605	0.580	0.605	61,162	0.5906	1.37%
2020-07-22	0.730	0.720	0.740	0.720	0.730	22,000	15,960	0.7255	0.597	0.589	0.605	0.589	0.597	26,911	0.5931	2.82%
2020-07-21	0.710	0.700	0.710	0.700	0.720	98,000	69,740	0.7116	0.580	0.572	0.580	0.572	0.589	119,877	0.5818	-5.33%
2020-07-20	0.750	0.720	0.750	-	-	0	0	-	0.613	0.589	0.613	-	-	0	-	0.00%
2020-07-17	0.750	0.720	0.750	0.720	0.750	22,000	16,160	0.7345	0.613	0.589	0.613	0.589	0.613	26,911	0.6005	0.00%
2020-07-16	0.750	0.720	0.750	0.720	0.750	10,000	7,420	0.7420	0.613	0.589	0.613	0.589	0.613	12,232	0.6066	0.00%
2020-07-15	0.750	0.720	0.750	-	-	0	0	-	0.613	0.589	0.613	-	-	0	-	0.00%
2020-07-14	0.750	0.720	0.750	-	-	0	0	-	0.613	0.589	0.613	-	-	0	-	0.00%
2020-07-13	0.750	0.720	0.750	0.740	0.750	10,000	7,460	0.7460	0.613	0.589	0.613	0.605	0.613	12,232	0.6099	0.00%
2020-07-10	0.750	0.710	0.750	-	-	0	0	-	0.613	0.580	0.613	-	-	0	-	0.00%
2020-07-09	0.750	0.720	0.750	0.750	0.750	100,000	75,000	0.7500	0.613	0.589	0.613	0.613	0.613	122,323	0.6131	1.35%
2020-07-08	0.740	0.740	0.760	0.710	0.750	556,000	411,100	0.7394	0.605	0.605	0.621	0.580	0.613	680,118	0.6045	1.37%
2020-07-07	0.730	0.710	0.740	0.700	0.740	40,000	28,900	0.7225	0.597	0.580	0.605	0.572	0.605	48,929	0.5906	0.00%
2020-07-06	0.730	0.710	0.730	-	-	0	0	-	0.597	0.580	0.597	-	-	0	-	-1.35%
2020-07-03	0.740	0.710	0.740	-	-	0	0	-	0.605	0.580	0.605	-	-	0	-	0.00%
2020-07-02	0.740	0.710	0.740	-	-	0	0	-	0.605	0.580	0.605	-	-	0	-	0.00%
2020-06-30	0.740	0.710	0.730	0.730	0.740	18,000	13,220	0.7344	0.605	0.580	0.597	0.597	0.605	22,018	0.6004	1.37%
2020-06-29	0.730	0.710	0.730	0.710	0.730	46,000	33,340	0.7248	0.597	0.580	0.597	0.580	0.597	56,269	0.5925	0.00%
2020-06-26	0.730	0.710	0.750	0.720	0.780	14,000	10,260	0.7329	0.597	0.580	0.613	0.589	0.638	17,125	0.5991	1.39%
2020-06-24	0.720	0.700	0.720	0.700	0.720	14,000	10,000	0.7143	0.589	0.572	0.589	0.572	0.589	17,125	0.5839	0.00%
2020-06-23	0.720	0.700	0.720	0.690	0.720	74,000	53,120	0.7178	0.589	0.572	0.589	0.564	0.589	90,519	0.5868	2.86%
2020-06-22	0.700	0.660	0.690	0.700	0.760	58,000	41,500	0.7155	0.572	0.540	0.564	0.572	0.621	70,948	0.5849	-5.41%
2020-06-19	0.740	0.710	0.740	0.710	0.740	12,000	8,800	0.7333	0.605	0.580	0.605	0.580	0.605	14,679	0.5995	1.37%
2020-06-18	0.730	0.710	0.730	0.720	0.740	50,000	36,340	0.7268	0.597	0.580	0.597	0.589	0.605	61,162	0.5942	1.39%
2020-06-17	0.720	0.690	0.720	0.700	0.730	824,000	580,120	0.7040	0.589	0.564	0.589	0.572	0.597	1,007,944	0.5755	0.00%
2020-06-16	0.720	0.710	0.740	0.710	0.720	6,000	4,300	0.7167	0.589	0.580	0.605	0.580	0.589	7,339	0.5859	-1.37%
2020-06-15	0.730	0.710	0.730	0.730	0.730	60,000	43,800	0.7300	0.597	0.580	0.597	0.597	0.597	73,394	0.5968	-2.67%
2020-06-12	0.750	0.710	0.750	0.730	0.750	20,000	14,740	0.7370	0.613	0.580	0.613	0.597	0.613	24,465	0.6025	2.74%
2020-06-11	0.730	0.710	0.730	0.700	0.750	756,000	558,940	0.7393	0.597	0.580	0.597	0.572	0.613	924,764	0.6044	0.00%
2020-06-10	0.730	0.730	0.740	0.730	0.730	82,000	59,860	0.7300	0.597	0.597	0.605	0.597	0.597	100,305	0.5968	0.00%
2020-06-09	0.730	0.700	0.730	0.700	0.730	60,000	43,380	0.7230	0.597	0.572	0.597	0.572	0.597	73,394	0.5911	0.00%
2020-06-08	0.730	0.710	0.730	0.710	0.730	80,000	57,920	0.7240	0.597	0.580	0.597	0.580	0.597	97,859	0.5919	0.00%
2020-06-05	0.730	0.700	0.750	0.700	0.730	350,000	250,520	0.7158	0.597	0.572	0.613	0.572	0.597	428,132	0.5851	1.39%
2020-06-04	0.720	0.700	0.720	0.700	0.720	1,002,000	721,400	0.7200	0.589	0.572	0.589	0.572	0.589	1,225,679	0.5886	2.86%
2020-06-03	0.700	0.690	0.710	0.690	0.720	256,000	183,940	0.7185	0.572	0.564	0.580	0.564	0.589	313,148	0.5874	-2.78%
2020-06-02	0.720	0.700	0.720	0.700	0.720	12,000	8,600	0.7167	0.589	0.572	0.589	0.572	0.589	14,679	0.5859	0.00%
2020-06-01	0.720	0.690	0.720	0.690	0.720	28,000	20,000	0.7143	0.589	0.564	0.589	0.564	0.589	34,251	0.5839	0.00%
2020-05-29	0.720	0.690	0.720	0.690	0.720	492,000	345,340	0.7019	0.589	0.564	0.589	0.564	0.589	601,831	0.5738	0.00%
2020-05-28	0.720	0.690	0.720	0.710	0.720	252,000	181,000	0.7183	0.589	0.564	0.589	0.580	0.589	308,255	0.5872	-1.37%
2020-05-27	0.730	0.690	0.730	0.720	0.730	70,000	50,620	0.7231	0.597	0.564	0.597	0.589	0.597	85,626	0.5912	1.39%
2020-05-26	0.720	0.690	0.720	0.720	0.720	380,000	273,600	0.7200	0.589	0.564	0.589	0.589	0.589	464,829	0.5886	0.00%
2020-05-25	0.720	0.690	0.720	0.680	0.730	850,000	603,760	0.7103	0.589	0.564	0.589	0.556	0.597	1,039,748	0.5807	2.86%
2020-05-22	0.700	0.670	0.700	0.670	0.700	40,000	27,200	0.6800	0.572	0.548	0.572	0.548	0.572	48,929	0.5559	0.00%
2020-05-21	0.700	0.690	0.700	-	-	0	0	-	0.572	0.564	0.572	-	-	0	-	0.00%
2020-05-20	0.700	0.690	0.700	-	-	0	0	-	0.572	0.564	0.572	-	-	0	-	-1.41%
2020-05-19	0.710	0.690	0.710	-	-	0	0	-	0.580	0.564	0.580	-	-	0	-	0.00%
2020-05-18	0.710	0.690	0.710	-	-	0	0	-	0.580	0.564	0.580	-	-	0	-	-1.39%
2020-05-15	0.720	0.680	0.720	0.660	0.720	180,000	122,940	0.6830	0.589	0.556	0.589	0.540	0.589	220,182	0.5584	7.46%
2020-05-14	0.670	0.660	0.690	0.670	0.690	46,000	31,560	0.6861	0.548	0.540	0.564	0.548	0.564	56,269	0.5609	-4.29%
2020-05-13	0.700	0.690	0.700	-	-	16,000	11,200	0.7000	0.572	0.564	0.572	-	-	19,572	0.5723	-1.41%
2020-05-12	0.710	0.690	0.710	0.690	0.710	24,000	16,880	0.7033	0.580	0.564	0.580	0.564	0.580	29,358	0.5750	1.43%
2020-05-11	0.700	0.700	0.720	0.710	0.710	38,000	26,980	0.7100	0.572	0.572	0.589	0.580	0.580	46,483	0.5804	0.00%
2020-05-08	0.700	0.690	0.710	0.690	0.720	306,000	218,020	0.7125	0.572	0.564	0.580	0.564	0.589	374,309	0.5825	-2.78%
2020-05-07	0.720	0.700	0.720	0.710	0.720	64,000	45,400	0.7094	0.589	0.572	0.589	0.580	0.589	78,287	0.5799	0.00%
2020-05-06	0.720	0.700	0.720	0.710	0.720	70,000	49,800	0.7114	0.589	0.572	0.589	0.580	0.589	85,626	0.5816	1.41%
2020-05-05	0.710	0.690	0.710	0.700	0.720	118,000	83,340	0.7063	0.580	0.564	0.580	0.572	0.589	144,341	0.5774	-1.39%
2020-05-04	0.720	0.700	0.720	0.690	0.720	340,000	237,640	0.6989	0.589	0.572	0.589	0.564	0.589	415,899	0.5714	2.86%
2020-04-29	0.700	0.680	0.700	0.680	0.720	272,000	189,560	0.6969	0.572	0.556	0.572	0.556	0.589	332,719	0.5697	-2.78%
2020-04-28	0.720	0.700	0.720	0.700	0.720	104,000	73,340	0.7052	0.589	0.572	0.589	0.572	0.589	127,216	0.5765	-1.37%
2020-04-27	0.730	0.700	0.730	0.700	0.730	88,000	62,680	0.7123	0.597	0.572	0.597	0.572	0.597	107,645	0.5823	1.39%
2020-04-24	0.720	0.700	0.720	0.700	0.720	56,000	39,460	0.7046	0.589	0.572	0.589	0.572	0.589	68,501	0.5760	0.00%
2020-04-23	0.720	0.700	0.720	-	-	0	0	-	0.589	0.572	0.589	-	-	0	-	0.00%
2020-04-22	0.720	0.700	0.720	0.700	0.720	16,000	11,400	0.7125	0.589	0.572	0.589	0.572	0.589	19,572	0.5825	0.00%
2020-04-21	0.720	0.700	0.720	0.720	0.730	18,000	12,900	0.7167	0.589	0.572	0.589	0.589	0.597	22,018	0.5859	0.00%
2020-04-20	0.720	0.700	0.720	0.700	0.720	28,000	19,880	0.7100	0.589	0.572	0.589	0.572	0.589	34,251	0.5804	-1.37%
2020-04-17	0.730	0.690	0.730	0.720	0.730	30,000	21,700	0.7233	0.597	0.564	0.597	0.589	0.597	36,697	0.5913	1.39%
2020-04-16	0.720	0.690	0.720	-	-	0	0	-	0.589	0.564	0.589	-	-	0	-	0.00%
2020-04-15	0.720	0.690	0.720	0.690	0.730	112,000	79,200	0.7071	0.589	0.564	0.589	0.564	0.597	137,002	0.5781	2.86%
2020-04-14	0.700	0.690	0.710	0.690	0.720	92,000	64,040	0.6961	0.572	0.564	0.580	0.564	0.589	112,537	0.5691	-2.78%
2020-04-09	0.720	0.690	0.720	0.690	0.730	114,000	80,540	0.7065	0.589	0.564	0.589	0.564	0.597	139,449	0.5776	-1.37%
2020-04-08	0.730	0.690	0.730	0.730	0.730	10,000	7,300	0.7300	0.597	0.564	0.597	0.597	0.597	12,232	0.5968	1.39%
2020-04-07	0.720	0.690	0.720	0.680	0.720	156,000	108,620	0.6963	0.589	0.564	0.589	0.556	0.589	190,824	0.5692	-1.37%
2020-04-06	0.730	0.690	0.730	0.680	0.730	280,000	198,080	0.7074	0.597	0.564	0.597	0.556	0.597	342,505	0.5783	2.82%
2020-04-03	0.710	0.680	0.710	0.670	0.710	54,000	37,260	0.6900	0.580	0.556	0.580	0.548	0.580	66,055	0.5641	0.00%
2020-04-02	0.710	0.680	0.710	0.670	0.710	140,000	97,460	0.6961	0.580	0.556	0.580	0.548	0.580	171,253	0.5691	0.00%
2020-04-01	0.710	0.680	0.710	0.670	0.710	80,000	55,080	0.6885	0.580	0.556	0.580	0.548	0.580	97,859	0.5629	-1.39%
2020-03-31	0.720	0.680	0.720	0.680	0.720	340,000	234,440	0.6895	0.589	0.556	0.589	0.556	0.589	415,899	0.5637	1.41%
2020-03-30	0.710	0.670	0.710	0.700	0.720	56,000	39,700	0.7089	0.580	0.548	0.580	0.572	0.589	68,501	0.5796	1.43%
2020-03-27	0.700	0.680	0.700	-	-	0	0	-	0.572	0.556	0.572	-	-	0	-	0.00%
2020-03-26	0.700	0.670	0.700	0.680	0.710	210,000	143,140	0.6816	0.572	0.548	0.572	0.556	0.580	256,879	0.5572	-1.41%
2020-03-25	0.710	0.680	0.710	0.700	0.710	58,000	40,640	0.7007	0.580	0.556	0.580	0.572	0.580	70,948	0.5728	0.00%
2020-03-24	0.710	0.680	0.710	0.680	0.710	4,000	2,780	0.6950	0.580	0.556	0.580	0.556	0.580	4,893	0.5682	-1.39%
2020-03-23	0.720	0.660	0.720	0.690	0.720	236,000	165,300	0.7004	0.589	0.540	0.589	0.564	0.589	288,683	0.5726	4.35%
2020-03-20	0.690	0.660	0.700	0.650	0.720	92,000	62,220	0.6763	0.564	0.540	0.572	0.531	0.589	112,537	0.5529	-1.43%
2020-03-19	0.700	0.630	0.700	0.640	0.700	54,000	35,440	0.6563	0.572	0.515	0.572	0.523	0.572	66,055	0.5365	0.00%
2020-03-18	0.700	0.650	0.700	0.660	0.700	14,000	9,640	0.6886	0.572	0.531	0.572	0.540	0.572	17,125	0.5629	1.45%
2020-03-17	0.690	0.640	0.690	0.640	0.690	44,000	29,540	0.6714	0.564	0.523	0.564	0.523	0.564	53,822	0.5488	-1.43%
2020-03-16	0.700	0.680	0.700	0.610	0.700	828,000	558,080	0.6740	0.572	0.556	0.572	0.499	0.572	1,012,837	0.5510	1.45%
2020-03-13	0.690	0.650	0.690	0.670	0.710	16,000	11,240	0.7025	0.564	0.531	0.564	0.548	0.580	19,572	0.5743	2.99%
2020-03-12	0.670	0.630	0.680	0.660	0.690	20,000	13,580	0.6790	0.548	0.515	0.556	0.540	0.564	24,465	0.5551	-2.90%
2020-03-11	0.690	0.680	0.690	0.690	0.700	12,000	8,320	0.6933	0.564	0.556	0.564	0.564	0.572	14,679	0.5668	-4.17%
2020-03-10	0.720	0.700	0.720	0.690	0.720	74,000	52,680	0.7119	0.589	0.572	0.589	0.564	0.589	90,519	0.5820	1.41%
2020-03-09	0.710	0.670	0.710	0.680	0.710	52,000	36,380	0.6996	0.580	0.548	0.580	0.556	0.580	63,608	0.5719	0.00%
2020-03-06	0.710	0.690	0.720	0.690	0.710	12,000	8,460	0.7050	0.580	0.564	0.589	0.564	0.580	14,679	0.5763	-1.39%
2020-03-05	0.720	0.690	0.720	0.690	0.720	10,000	7,080	0.7080	0.589	0.564	0.589	0.564	0.589	12,232	0.5788	0.00%
2020-03-04	0.720	0.700	0.720	0.690	0.720	6,000	4,240	0.7067	0.589	0.572	0.589	0.564	0.589	7,339	0.5777	0.00%
2020-03-03	0.720	0.690	0.720	0.690	0.720	14,000	9,960	0.7114	0.589	0.564	0.589	0.564	0.589	17,125	0.5816	-2.70%
2020-03-02	0.740	0.690	0.740	0.680	0.740	206,000	144,740	0.7026	0.605	0.564	0.605	0.556	0.605	251,986	0.5744	4.23%
2020-02-28	0.710	0.670	0.710	0.660	0.710	346,000	233,420	0.6746	0.580	0.548	0.580	0.540	0.580	423,239	0.5515	-2.74%
2020-02-27	0.730	0.700	0.730	0.740	0.740	22,000	16,280	0.7400	0.597	0.572	0.597	0.605	0.605	26,911	0.6050	1.39%
2020-02-26	0.720	0.690	0.720	0.680	0.720	46,000	33,440	0.7270	0.589	0.564	0.589	0.556	0.589	56,269	0.5943	-2.70%
2020-02-25	0.740	0.700	0.740	0.730	0.740	28,000	20,700	0.7393	0.605	0.572	0.605	0.597	0.605	34,251	0.6044	2.78%
2020-02-24	0.720	0.700	0.720	0.700	0.720	14,000	10,000	0.7143	0.589	0.572	0.589	0.572	0.589	17,125	0.5839	-1.37%
2020-02-21	0.730	0.690	0.730	0.690	0.730	76,000	54,120	0.7121	0.597	0.564	0.597	0.564	0.597	92,966	0.5822	4.29%
2020-02-20	0.700	0.690	0.710	0.690	0.700	4,000	2,780	0.6950	0.572	0.564	0.580	0.564	0.572	4,893	0.5682	-2.78%
2020-02-19	0.720	0.700	0.720	-	-	2,000	1,400	0.7000	0.589	0.572	0.589	-	-	2,446	0.5723	-1.37%
2020-02-18	0.730	0.700	0.730	-	-	0	0	-	0.597	0.572	0.597	-	-	0	-	0.00%
2020-02-17	0.730	0.690	0.730	0.690	0.730	92,000	65,660	0.7137	0.597	0.564	0.597	0.564	0.597	112,537	0.5835	1.39%
2020-02-14	0.720	0.690	0.720	0.730	0.730	16,000	11,680	0.7300	0.589	0.564	0.589	0.597	0.597	19,572	0.5968	2.86%
2020-02-13	0.700	0.690	0.700	0.690	0.700	58,000	40,580	0.6997	0.572	0.564	0.572	0.564	0.572	70,948	0.5720	-2.78%
2020-02-12	0.720	0.700	0.720	-	-	16,000	11,680	0.7300	0.589	0.572	0.589	-	-	19,572	0.5968	-1.37%
2020-02-11	0.730	0.690	0.730	0.720	0.730	16,000	11,620	0.7263	0.597	0.564	0.597	0.589	0.597	19,572	0.5937	1.39%
2020-02-10	0.720	0.690	0.720	0.690	0.740	36,000	25,540	0.7094	0.589	0.564	0.589	0.564	0.605	44,036	0.5800	2.86%
2020-02-07	0.700	0.700	0.710	0.700	0.720	44,000	31,000	0.7045	0.572	0.572	0.580	0.572	0.589	53,822	0.5760	-1.41%
2020-02-06	0.710	0.700	0.710	-	-	0	0	-	0.580	0.572	0.580	-	-	0	-	-1.39%
2020-02-05	0.720	0.690	0.720	-	-	0	0	-	0.589	0.564	0.589	-	-	0	-	0.00%
2020-02-04	0.720	0.690	0.720	0.680	0.720	152,000	106,160	0.6984	0.589	0.564	0.589	0.556	0.589	185,931	0.5710	-1.37%
2020-02-03	0.730	0.700	0.730	-	-	0	0	-	0.597	0.572	0.597	-	-	0	-	0.00%
2020-01-31	0.730	0.700	0.730	0.700	0.730	6,000	4,280	0.7133	0.597	0.572	0.597	0.572	0.597	7,339	0.5832	2.82%
2020-01-30	0.710	0.680	0.710	0.680	0.710	12,000	8,400	0.7000	0.580	0.556	0.580	0.556	0.580	14,679	0.5723	0.00%
2020-01-29	0.710	0.710	0.740	0.710	0.710	4,000	2,840	0.7100	0.580	0.580	0.605	0.580	0.580	4,893	0.5804	-6.58%
2020-01-24	0.760	0.710	0.760	-	-	0	0	-	0.621	0.580	0.621	-	-	0	-	0.00%
2020-01-23	0.760	0.710	0.760	-	-	0	0	-	0.621	0.580	0.621	-	-	0	-	0.00%
2020-01-22	0.760	0.710	0.760	0.710	0.760	8,000	5,880	0.7350	0.621	0.580	0.621	0.580	0.621	9,786	0.6009	4.11%
2020-01-21	0.730	0.700	0.730	0.700	0.730	40,000	28,540	0.7135	0.597	0.572	0.597	0.572	0.597	48,929	0.5833	2.82%
2020-01-20	0.710	0.700	0.720	0.670	0.710	116,000	80,240	0.6917	0.580	0.572	0.589	0.548	0.580	141,895	0.5655	-1.39%
2020-01-17	0.720	0.720	0.740	0.700	0.740	622,000	453,960	0.7298	0.589	0.589	0.605	0.572	0.605	760,851	0.5966	-2.70%
2020-01-16	0.740	0.690	0.740	-	-	0	0	-	0.605	0.564	0.605	-	-	0	-	0.00%
2020-01-15	0.740	0.690	0.740	-	-	0	0	-	0.605	0.564	0.605	-	-	0	-	0.00%
2020-01-14	0.740	0.690	0.740	-	-	0	0	-	0.605	0.564	0.605	-	-	0	-	0.00%
2020-01-13	0.740	0.690	0.740	-	-	0	0	-	0.605	0.564	0.605	-	-	0	-	0.00%
2020-01-10	0.740	0.700	0.740	0.660	0.760	42,000	30,340	0.7224	0.605	0.572	0.605	0.540	0.621	51,376	0.5906	2.78%
2020-01-09	0.720	0.680	0.720	-	-	0	0	-	0.589	0.556	0.589	-	-	0	-	0.00%
2020-01-08	0.720	0.680	0.720	0.650	0.720	186,000	125,420	0.6743	0.589	0.556	0.589	0.531	0.589	227,521	0.5512	-4.00%
2020-01-07	0.750	0.700	0.750	-	-	0	0	-	0.613	0.572	0.613	-	-	0	-	0.00%
2020-01-06	0.750	0.700	0.750	-	-	0	0	-	0.613	0.572	0.613	-	-	0	-	0.00%
2020-01-03	0.750	0.700	0.750	-	-	0	0	-	0.613	0.572	0.613	-	-	0	-	0.00%
2020-01-02	0.750	0.700	0.750	0.720	0.750	16,000	11,800	0.7375	0.613	0.572	0.613	0.589	0.613	19,572	0.6029	4.17%
2019-12-31	0.720	0.700	0.720	0.720	0.720	4,000	2,880	0.7200	0.589	0.572	0.589	0.589	0.589	4,893	0.5886	-4.00%
2019-12-30	0.750	0.690	0.750	0.740	0.760	76,000	57,060	0.7508	0.613	0.564	0.613	0.605	0.621	92,966	0.6138	1.35%
2019-12-27	0.740	0.700	0.750	-	-	0	0	-	0.605	0.572	0.613	-	-	0	-	0.00%
2019-12-24	0.740	0.700	0.740	-	-	0	0	-	0.605	0.572	0.605	-	-	0	-	0.00%
2019-12-23	0.740	0.700	0.750	0.740	0.740	34,000	25,160	0.7400	0.605	0.572	0.613	0.605	0.605	41,590	0.6050	0.00%
2019-12-20	0.740	0.720	0.750	-	-	0	0	-	0.605	0.589	0.613	-	-	0	-	0.00%
2019-12-19	0.740	0.710	0.740	0.720	0.740	30,000	21,900	0.7300	0.605	0.580	0.605	0.589	0.605	36,697	0.5968	0.00%
2019-12-18	0.740	0.700	0.750	0.710	0.740	8,000	5,740	0.7175	0.605	0.572	0.613	0.580	0.605	9,786	0.5866	-2.63%
2019-12-17	0.760	0.720	0.760	-	-	0	0	-	0.621	0.589	0.621	-	-	0	-	0.00%
2019-12-16	0.760	0.720	0.760	-	-	0	0	-	0.621	0.589	0.621	-	-	0	-	0.00%
2019-12-13	0.760	0.710	0.760	0.710	0.760	44,000	31,520	0.7164	0.621	0.580	0.621	0.580	0.621	53,822	0.5856	0.00%
2019-12-12	0.760	0.700	0.760	-	-	0	0	-	0.621	0.572	0.621	-	-	0	-	0.00%
2019-12-11	0.760	0.700	0.760	-	-	0	0	-	0.621	0.572	0.621	-	-	0	-	0.00%
2019-12-10	0.760	0.700	0.760	-	-	0	0	-	0.621	0.572	0.621	-	-	0	-	0.00%
2019-12-09	0.760	0.700	0.780	0.760	0.760	500,000	380,000	0.7600	0.621	0.572	0.638	0.621	0.621	611,617	0.6213	0.00%
2019-12-06	0.760	0.690	0.760	0.680	0.760	454,000	332,180	0.7317	0.621	0.564	0.621	0.556	0.621	555,348	0.5981	8.57%
2019-12-05	0.700	0.680	0.700	-	-	0	0	-	0.572	0.556	0.572	-	-	0	-	0.00%
2019-12-04	0.700	0.660	0.700	0.650	0.700	180,000	122,660	0.6814	0.572	0.540	0.572	0.531	0.572	220,182	0.5571	-6.67%
2019-12-03	0.750	0.690	0.750	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	0.00%
2019-12-02	0.750	0.660	0.750	-	-	0	0	-	0.613	0.540	0.613	-	-	0	-	0.00%
2019-11-29	0.750	0.660	0.750	-	-	0	0	-	0.613	0.540	0.613	-	-	0	-	0.00%
2019-11-28	0.750	0.680	0.750	-	-	0	0	-	0.613	0.556	0.613	-	-	0	-	0.00%
2019-11-27	0.750	0.660	0.760	0.750	0.750	2,000	1,500	0.7500	0.613	0.540	0.621	0.613	0.613	2,446	0.6131	5.63%
2019-11-26	0.710	0.710	0.770	0.710	0.720	4,000	2,860	0.7150	0.580	0.580	0.629	0.580	0.589	4,893	0.5845	-7.79%
2019-11-25	0.770	0.710	0.770	-	-	0	0	-	0.629	0.580	0.629	-	-	0	-	0.00%
2019-11-22	0.770	0.700	0.780	0.770	0.770	2,000	1,540	0.7700	0.629	0.572	0.638	0.629	0.629	2,446	0.6295	1.32%
2019-11-21	0.760	0.690	0.760	0.720	0.760	4,000	2,960	0.7400	0.621	0.564	0.621	0.589	0.621	4,893	0.6050	0.00%
2019-11-20	0.760	0.680	0.760	0.730	0.760	4,000	2,980	0.7450	0.621	0.556	0.621	0.597	0.621	4,893	0.6090	4.11%
2019-11-19	0.730	0.680	0.740	0.730	0.730	4,000	2,920	0.7300	0.597	0.556	0.605	0.597	0.597	4,893	0.5968	-1.35%
2019-11-18	0.740	0.700	0.750	0.710	0.740	12,000	8,820	0.7350	0.605	0.572	0.613	0.580	0.605	14,679	0.6009	-3.90%
2019-11-15	0.770	0.710	0.770	-	-	0	0	-	0.629	0.580	0.629	-	-	0	-	0.00%
2019-11-14	0.770	0.720	0.770	0.730	0.790	16,000	12,200	0.7625	0.629	0.589	0.629	0.597	0.646	19,572	0.6233	5.48%
2019-11-13	0.730	0.760	0.770	0.730	0.730	2,000	1,460	0.7300	0.597	0.621	0.629	0.597	0.597	2,446	0.5968	-5.19%
2019-11-12	0.770	0.740	0.770	0.790	0.790	2,000	1,580	0.7900	0.629	0.605	0.629	0.646	0.646	2,446	0.6458	1.32%
2019-11-11	0.760	0.730	0.760	0.730	0.760	52,000	39,460	0.7588	0.621	0.597	0.621	0.597	0.621	63,608	0.6204	-2.56%
2019-11-08	0.780	0.740	0.780	-	-	0	0	-	0.638	0.605	0.638	-	-	0	-	0.00%
2019-11-07	0.780	0.730	0.790	-	-	0	0	-	0.638	0.597	0.646	-	-	0	-	0.00%
2019-11-06	0.780	0.740	0.780	-	-	0	0	-	0.638	0.605	0.638	-	-	0	-	-1.27%
2019-11-05	0.790	0.740	0.790	0.730	0.790	22,000	17,260	0.7845	0.646	0.605	0.646	0.597	0.646	26,911	0.6414	0.00%
2019-11-04	0.790	0.720	0.790	0.790	0.790	10,000	7,900	0.7900	0.646	0.589	0.646	0.646	0.646	12,232	0.6458	2.60%
2019-11-01	0.770	0.710	0.770	0.770	0.770	4,000	3,080	0.7700	0.629	0.580	0.629	0.629	0.629	4,893	0.6295	0.00%
2019-10-31	0.770	0.710	0.790	0.770	0.790	8,000	6,240	0.7800	0.629	0.580	0.646	0.629	0.646	9,786	0.6377	0.00%
2019-10-30	0.770	0.720	0.770	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	-1.28%
2019-10-29	0.780	0.720	0.780	-	-	0	0	-	0.638	0.589	0.638	-	-	0	-	0.00%
2019-10-28	0.780	0.730	0.780	-	-	0	0	-	0.638	0.597	0.638	-	-	0	-	0.00%
2019-10-25	0.780	0.730	0.780	-	-	0	0	-	0.638	0.597	0.638	-	-	0	-	0.00%
2019-10-24	0.780	0.710	0.780	0.750	0.790	20,000	15,400	0.7700	0.638	0.580	0.638	0.613	0.646	24,465	0.6295	2.63%
2019-10-23	0.760	0.720	0.760	0.720	0.770	16,000	11,860	0.7413	0.621	0.589	0.621	0.589	0.629	19,572	0.6060	-2.56%
2019-10-22	0.780	0.730	0.780	0.720	0.780	24,000	18,480	0.7700	0.638	0.597	0.638	0.589	0.638	29,358	0.6295	-1.27%
2019-10-21	0.790	0.720	0.790	-	-	0	0	-	0.646	0.589	0.646	-	-	0	-	0.00%
2019-10-18	0.790	0.730	0.790	-	-	0	0	-	0.646	0.597	0.646	-	-	0	-	0.00%
2019-10-17	0.790	0.730	0.790	0.740	0.800	26,000	20,060	0.7715	0.646	0.597	0.646	0.605	0.654	31,804	0.6307	1.28%
2019-10-16	0.780	0.720	0.780	0.790	0.790	36,000	28,440	0.7900	0.638	0.589	0.638	0.646	0.646	44,036	0.6458	1.30%
2019-10-15	0.770	0.740	0.770	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	-1.28%
2019-10-14	0.780	0.710	0.780	0.730	0.780	7,802,000	5,696,560	0.7301	0.638	0.580	0.638	0.597	0.638	9,543,664	0.5969	0.00%
2019-10-11	0.780	0.720	0.780	-	-	2,800,000	2,044,000	0.7300	0.638	0.589	0.638	-	-	3,425,052	0.5968	0.00%
2019-10-10	0.780	0.730	0.780	0.730	0.780	22,000	16,800	0.7636	0.638	0.597	0.638	0.597	0.638	26,911	0.6243	0.00%
2019-10-09	0.780	0.710	0.780	-	-	0	0	-	0.638	0.580	0.638	-	-	0	-	0.00%
2019-10-08	0.780	0.710	0.790	0.750	0.810	54,000	41,480	0.7681	0.638	0.580	0.646	0.613	0.662	66,055	0.6280	4.00%
2019-10-04	0.750	0.680	0.750	-	-	0	0	-	0.613	0.556	0.613	-	-	0	-	-1.32%
2019-10-03	0.760	0.680	0.760	0.760	0.760	20,000	15,200	0.7600	0.621	0.556	0.621	0.621	0.621	24,465	0.6213	-1.30%
2019-10-02	0.770	0.670	0.770	0.740	0.780	234,000	174,240	0.7446	0.629	0.548	0.629	0.605	0.638	286,237	0.6087	4.05%
2019-09-30	0.740	0.670	0.740	0.740	0.740	10,000	7,400	0.7400	0.605	0.548	0.605	0.605	0.605	12,232	0.6050	1.37%
2019-09-27	0.730	0.680	0.730	-	-	0	0	-	0.597	0.556	0.597	-	-	0	-	-1.35%
2019-09-26	0.740	0.680	0.750	0.740	0.740	130,000	96,200	0.7400	0.605	0.556	0.613	0.605	0.605	159,020	0.6050	-1.33%
2019-09-25	0.750	0.720	0.750	0.720	0.750	14,000	10,380	0.7414	0.613	0.589	0.613	0.589	0.613	17,125	0.6061	0.00%
2019-09-24	0.750	0.700	0.750	0.750	0.780	206,000	155,680	0.7557	0.613	0.572	0.613	0.613	0.638	251,986	0.6178	0.00%
2019-09-23	0.750	0.680	0.750	0.690	0.760	134,000	96,480	0.7200	0.613	0.556	0.613	0.564	0.621	163,913	0.5886	-1.32%
2019-09-20	0.760	0.710	0.760	-	-	0	0	-	0.621	0.580	0.621	-	-	0	-	0.00%
2019-09-19	0.760	0.710	0.760	0.760	0.760	10,000	7,600	0.7600	0.621	0.580	0.621	0.621	0.621	12,232	0.6213	1.33%
2019-09-18	0.750	0.710	0.750	-	-	0	0	-	0.613	0.580	0.613	-	-	0	-	0.00%
2019-09-17	0.750	0.710	0.750	-	-	0	0	-	0.613	0.580	0.613	-	-	0	-	-1.32%
2019-09-16	0.760	0.710	0.760	0.750	0.760	24,000	18,180	0.7575	0.621	0.580	0.621	0.613	0.621	29,358	0.6193	4.11%
2019-09-13	0.730	0.700	0.750	0.730	0.750	326,000	239,740	0.7354	0.597	0.572	0.613	0.597	0.613	398,774	0.6012	0.00%
2019-09-12	0.730	0.700	0.730	0.690	0.750	476,000	339,840	0.7139	0.597	0.572	0.597	0.564	0.613	582,259	0.5837	1.39%
2019-09-11	0.720	0.690	0.720	-	-	0	0	-	0.589	0.564	0.589	-	-	0	-	0.00%
2019-09-10	0.720	0.670	0.720	0.650	0.720	414,000	291,220	0.7034	0.589	0.548	0.589	0.531	0.589	506,418	0.5751	0.00%
2019-09-09	0.720	0.680	0.720	0.680	0.720	320,000	227,600	0.7113	0.589	0.556	0.589	0.556	0.589	391,435	0.5815	0.00%
2019-09-06	0.720	0.700	0.720	-	-	0	0	-	0.589	0.572	0.589	-	-	0	-	0.00%
2019-09-05	0.720	0.690	0.720	0.720	0.720	140,000	100,800	0.7200	0.589	0.564	0.589	0.589	0.589	171,253	0.5886	1.41%
2019-09-04	0.710	0.670	0.710	0.710	0.710	330,000	234,300	0.7100	0.580	0.548	0.580	0.580	0.580	403,667	0.5804	0.00%
2019-09-03	0.710	0.650	0.710	-	-	0	0	-	0.580	0.531	0.580	-	-	0	-	-1.39%
2019-09-02	0.720	0.650	0.720	-	-	0	0	-	0.589	0.531	0.589	-	-	0	-	0.00%
2019-08-30	0.720	0.660	0.720	-	-	0	0	-	0.589	0.540	0.589	-	-	0	-	-1.37%
2019-08-29	0.730	0.660	0.730	-	-	0	0	-	0.597	0.540	0.597	-	-	0	-	0.00%
2019-08-28	0.730	0.660	0.730	0.710	0.730	44,000	31,440	0.7145	0.597	0.540	0.597	0.580	0.597	53,822	0.5841	2.82%
2019-08-27	0.710	0.650	0.710	0.640	0.710	20,000	13,800	0.6900	0.580	0.531	0.580	0.523	0.580	24,465	0.5641	3.95%
2019-08-26	0.710	0.640	0.710	0.720	0.720	10,000	7,200	0.7200	0.558	0.503	0.558	0.566	0.566	12,716	0.5662	2.90%
2019-08-23	0.690	0.680	0.690	0.670	0.690	38,000	26,180	0.6889	0.543	0.535	0.543	0.527	0.543	48,320	0.5418	-4.17%
2019-08-22	0.720	0.690	0.730	0.720	0.720	4,000	2,880	0.7200	0.566	0.543	0.574	0.566	0.566	5,086	0.5662	-1.37%
2019-08-21	0.730	0.670	0.730	-	-	0	0	-	0.574	0.527	0.574	-	-	0	-	0.00%
2019-08-20	0.730	0.690	0.730	-	-	0	0	-	0.574	0.543	0.574	-	-	0	-	-1.35%
2019-08-19	0.740	0.690	0.740	0.720	0.740	108,000	78,020	0.7224	0.582	0.543	0.582	0.566	0.582	137,332	0.5681	1.37%
2019-08-16	0.730	0.700	0.730	0.630	0.730	60,000	43,320	0.7220	0.574	0.550	0.574	0.495	0.574	76,295	0.5678	5.80%
2019-08-15	0.690	0.660	0.710	0.690	0.720	32,000	22,140	0.6919	0.543	0.519	0.558	0.543	0.566	40,691	0.5441	-5.48%
2019-08-14	0.730	0.690	0.730	0.690	0.730	18,000	12,980	0.7211	0.574	0.543	0.574	0.543	0.574	22,889	0.5671	-1.35%
2019-08-13	0.740	0.700	0.740	-	-	0	0	-	0.582	0.550	0.582	-	-	0	-	-3.90%
2019-08-12	0.770	0.690	0.770	0.730	0.790	54,000	39,540	0.7322	0.606	0.543	0.606	0.574	0.621	68,666	0.5758	5.48%
2019-08-09	0.730	0.690	0.730	0.700	0.730	86,000	60,400	0.7023	0.574	0.543	0.574	0.550	0.574	109,357	0.5523	1.39%
2019-08-08	0.720	0.700	0.720	-	-	0	0	-	0.566	0.550	0.566	-	-	0	-	-1.37%
2019-08-07	0.730	0.670	0.730	0.680	0.730	14,000	9,720	0.6943	0.574	0.527	0.574	0.535	0.574	17,802	0.5460	4.29%
2019-08-06	0.700	0.680	0.700	0.650	0.700	10,000	6,720	0.6720	0.550	0.535	0.550	0.511	0.550	12,716	0.5285	0.00%
2019-08-05	0.700	0.650	0.700	-	-	0	0	-	0.550	0.511	0.550	-	-	0	-	-2.78%
2019-08-02	0.720	0.670	0.720	0.660	0.720	92,000	64,460	0.7007	0.566	0.527	0.566	0.519	0.566	116,986	0.5510	0.00%
2019-08-01	0.720	0.660	0.720	0.650	0.780	74,000	49,660	0.6711	0.566	0.519	0.566	0.511	0.613	94,098	0.5277	0.00%
2019-07-31	0.720	0.710	0.730	-	-	0	0	-	0.566	0.558	0.574	-	-	0	-	0.00%
2019-07-30	0.720	0.720	0.730	0.700	0.700	4,000	2,800	0.7000	0.566	0.566	0.574	0.550	0.550	5,086	0.5505	0.00%
2019-07-29	0.720	0.710	0.730	0.710	0.720	42,000	29,920	0.7124	0.566	0.558	0.574	0.558	0.566	53,407	0.5602	0.00%
2019-07-26	0.720	0.710	0.740	0.710	0.720	56,000	39,860	0.7118	0.566	0.558	0.582	0.558	0.566	71,209	0.5598	0.00%
2019-07-25	0.720	0.710	0.720	0.700	0.720	4,000	2,840	0.7100	0.566	0.558	0.566	0.550	0.566	5,086	0.5584	-5.26%
2019-07-24	0.760	0.700	0.760	0.730	0.790	10,000	7,500	0.7500	0.598	0.550	0.598	0.574	0.621	12,716	0.5898	5.56%
2019-07-23	0.720	0.690	0.720	-	-	0	0	-	0.566	0.543	0.566	-	-	0	-	0.00%
2019-07-22	0.720	0.690	0.720	-	-	0	0	-	0.566	0.543	0.566	-	-	0	-	-2.70%
2019-07-19	0.740	0.700	0.750	-	-	0	0	-	0.582	0.550	0.590	-	-	0	-	0.00%
2019-07-18	0.740	0.700	0.750	0.700	0.750	192,000	137,040	0.7138	0.582	0.550	0.590	0.550	0.590	244,145	0.5613	0.00%
2019-07-17	0.740	0.680	0.740	-	-	0	0	-	0.582	0.535	0.582	-	-	0	-	-1.33%
2019-07-16	0.750	0.700	0.750	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2019-07-15	0.750	0.720	0.750	0.720	0.750	28,000	20,720	0.7400	0.590	0.566	0.590	0.566	0.590	35,604	0.5819	1.35%
2019-07-12	0.740	0.690	0.740	0.710	0.780	36,000	26,360	0.7322	0.582	0.543	0.582	0.558	0.613	45,777	0.5758	4.23%
2019-07-11	0.710	0.700	0.710	0.710	0.760	172,000	124,960	0.7265	0.558	0.550	0.558	0.558	0.598	218,713	0.5713	-2.74%
2019-07-10	0.730	0.730	0.740	0.730	0.760	74,000	55,060	0.7441	0.574	0.574	0.582	0.574	0.598	94,098	0.5851	0.00%
2019-07-09	0.730	0.700	0.730	0.740	0.790	10,000	7,500	0.7500	0.574	0.550	0.574	0.582	0.621	12,716	0.5898	1.39%
2019-07-08	0.720	0.700	0.720	-	-	0	0	-	0.566	0.550	0.566	-	-	0	-	0.00%
2019-07-05	0.720	0.700	0.720	0.700	0.720	56,000	39,640	0.7079	0.566	0.550	0.566	0.550	0.566	71,209	0.5567	-2.70%
2019-07-04	0.740	0.720	0.780	-	-	0	0	-	0.582	0.566	0.613	-	-	0	-	0.00%
2019-07-03	0.740	0.720	0.770	-	-	0	0	-	0.582	0.566	0.606	-	-	0	-	0.00%
2019-07-02	0.740	0.730	0.740	0.740	0.790	28,000	21,820	0.7793	0.582	0.574	0.582	0.582	0.621	35,604	0.6128	-1.33%
2019-06-28	0.750	0.720	0.750	0.720	0.750	20,000	14,540	0.7270	0.590	0.566	0.590	0.566	0.590	25,432	0.5717	-3.85%
2019-06-27	0.780	0.720	0.780	0.710	0.780	64,000	47,720	0.7456	0.613	0.566	0.613	0.558	0.613	81,382	0.5864	4.00%
2019-06-26	0.750	0.720	0.750	0.730	0.750	26,000	19,380	0.7454	0.590	0.566	0.590	0.574	0.590	33,061	0.5862	2.74%
2019-06-25	0.730	0.690	0.730	0.690	0.740	18,000	13,000	0.7222	0.574	0.543	0.574	0.543	0.582	22,889	0.5680	-2.67%
2019-06-24	0.750	0.710	0.750	0.750	0.750	10,000	7,500	0.7500	0.590	0.558	0.590	0.590	0.590	12,716	0.5898	0.00%
2019-06-21	0.750	0.700	0.750	0.700	0.750	10,000	7,200	0.7200	0.590	0.550	0.590	0.550	0.590	12,716	0.5662	0.00%
2019-06-20	0.750	0.720	0.750	-	-	0	0	-	0.590	0.566	0.590	-	-	0	-	0.00%
2019-06-19	0.750	0.710	0.750	0.720	0.750	18,000	13,120	0.7289	0.590	0.558	0.590	0.566	0.590	22,889	0.5732	0.00%
2019-06-18	0.750	0.700	0.750	0.730	0.750	62,000	45,760	0.7381	0.590	0.550	0.590	0.574	0.590	78,839	0.5804	2.74%
2019-06-17	0.730	0.720	0.730	0.730	0.730	8,000	5,840	0.7300	0.574	0.566	0.574	0.574	0.574	10,173	0.5741	1.39%
2019-06-14	0.720	0.740	0.750	0.720	0.720	8,000	5,760	0.7200	0.566	0.582	0.590	0.566	0.566	10,173	0.5662	0.00%
2019-06-13	0.720	0.680	0.720	0.720	0.720	4,000	2,880	0.7200	0.566	0.535	0.566	0.566	0.566	5,086	0.5662	0.00%
2019-06-12	0.720	0.690	0.730	0.710	0.730	40,000	28,700	0.7175	0.566	0.543	0.574	0.558	0.574	50,864	0.5643	-1.37%
2019-06-11	0.730	0.720	0.730	0.730	0.760	214,000	160,300	0.7491	0.574	0.566	0.574	0.574	0.598	272,120	0.5891	-5.19%
2019-06-10	0.770	0.730	0.770	0.730	0.790	290,000	220,740	0.7612	0.606	0.574	0.606	0.574	0.621	368,761	0.5986	4.05%
2019-06-06	0.740	0.730	0.740	0.710	0.750	70,000	51,540	0.7363	0.582	0.574	0.582	0.558	0.590	89,011	0.5790	0.00%
2019-06-05	0.740	0.740	0.750	0.720	0.740	640,000	470,600	0.7353	0.582	0.582	0.590	0.566	0.582	813,817	0.5783	1.37%
2019-06-04	0.730	0.690	0.740	0.670	0.740	336,000	236,100	0.7027	0.574	0.543	0.582	0.527	0.582	427,254	0.5526	1.39%
2019-06-03	0.720	0.630	0.720	0.660	0.720	234,000	158,080	0.6756	0.566	0.495	0.566	0.519	0.566	297,552	0.5313	5.88%
2019-05-31	0.680	0.620	0.680	0.690	0.690	10,000	6,900	0.6900	0.535	0.488	0.535	0.543	0.543	12,716	0.5426	9.68%
2019-05-30	0.620	0.620	0.670	0.610	0.650	392,000	244,780	0.6244	0.488	0.488	0.527	0.480	0.511	498,463	0.4911	-6.06%
2019-05-29	0.660	0.660	0.680	0.640	0.660	392,000	254,720	0.6498	0.519	0.519	0.535	0.503	0.519	498,463	0.5110	1.54%
2019-05-28	0.650	0.630	0.660	0.650	0.660	176,000	114,620	0.6513	0.511	0.495	0.519	0.511	0.519	223,800	0.5122	3.17%
2019-05-27	0.630	0.610	0.660	0.610	0.680	652,000	416,380	0.6386	0.495	0.480	0.519	0.480	0.535	829,076	0.5022	-7.35%
2019-05-24	0.680	0.640	0.680	0.670	0.680	36,000	24,160	0.6711	0.535	0.503	0.535	0.527	0.535	45,777	0.5278	3.03%
2019-05-23	0.660	0.630	0.660	0.630	0.660	170,000	109,700	0.6453	0.519	0.495	0.519	0.495	0.519	216,170	0.5075	3.13%
2019-05-22	0.640	0.620	0.640	0.640	0.640	62,000	39,680	0.6400	0.503	0.488	0.503	0.503	0.503	78,839	0.5033	0.00%
2019-05-21	0.640	0.600	0.660	-	-	0	0	-	0.503	0.472	0.519	-	-	0	-	0.00%
2019-05-20	0.640	0.620	0.640	0.630	0.640	186,000	118,620	0.6377	0.503	0.488	0.503	0.495	0.503	236,516	0.5015	0.00%
2019-05-17	0.640	0.640	0.670	0.630	0.650	390,000	247,480	0.6346	0.503	0.503	0.527	0.495	0.511	495,920	0.4990	1.59%
2019-05-16	0.630	0.610	0.660	0.630	0.660	132,000	83,620	0.6335	0.495	0.480	0.519	0.495	0.519	167,850	0.4982	0.00%
2019-05-15	0.630	0.610	0.640	0.630	0.630	36,000	22,680	0.6300	0.495	0.480	0.503	0.495	0.495	45,777	0.4954	-1.56%
2019-05-14	0.640	0.610	0.640	0.610	0.640	128,000	80,640	0.6300	0.503	0.480	0.503	0.480	0.503	162,763	0.4954	4.92%
2019-05-10	0.610	0.600	0.640	0.600	0.710	164,000	100,760	0.6144	0.480	0.472	0.503	0.472	0.558	208,541	0.4832	1.67%
2019-05-09	0.600	0.600	0.620	0.600	0.700	166,000	103,320	0.6224	0.472	0.472	0.488	0.472	0.550	211,084	0.4895	-10.45%
2019-05-08	0.670	0.630	0.670	0.630	0.700	106,000	67,100	0.6330	0.527	0.495	0.527	0.495	0.550	134,788	0.4978	-1.47%
2019-05-07	0.680	0.640	0.680	0.660	0.690	40,000	27,120	0.6780	0.535	0.503	0.535	0.519	0.543	50,864	0.5332	-1.45%
2019-05-06	0.690	0.660	0.690	0.660	0.690	28,000	18,880	0.6743	0.543	0.519	0.543	0.519	0.543	35,604	0.5303	0.00%
2019-05-03	0.690	0.660	0.690	0.690	0.690	2,000	1,380	0.6900	0.543	0.519	0.543	0.543	0.543	2,543	0.5426	0.00%
2019-05-02	0.690	0.660	0.690	0.660	0.690	126,000	84,480	0.6705	0.543	0.519	0.543	0.519	0.543	160,220	0.5273	4.55%
2019-04-30	0.660	0.620	0.660	-	-	0	0	-	0.519	0.488	0.519	-	-	0	-	-1.49%
2019-04-29	0.670	0.630	0.670	0.630	0.670	20,000	12,800	0.6400	0.527	0.495	0.527	0.495	0.527	25,432	0.5033	6.35%
2019-04-26	0.630	0.590	0.630	0.610	0.630	26,000	16,100	0.6192	0.495	0.464	0.495	0.480	0.495	33,061	0.4870	0.00%
2019-04-25	0.630	0.610	0.650	-	-	0	0	-	0.495	0.480	0.511	-	-	0	-	0.00%
2019-04-24	0.630	0.600	0.630	0.630	0.630	60,000	37,800	0.6300	0.495	0.472	0.495	0.495	0.495	76,295	0.4954	0.00%
2019-04-23	0.630	0.610	0.660	0.620	0.630	12,000	7,460	0.6217	0.495	0.480	0.519	0.488	0.495	15,259	0.4889	0.00%
2019-04-18	0.630	0.630	0.660	0.610	0.660	34,000	21,260	0.6253	0.495	0.495	0.519	0.480	0.519	43,234	0.4917	0.00%
2019-04-17	0.630	0.630	0.660	0.620	0.660	8,000	5,120	0.6400	0.495	0.495	0.519	0.488	0.519	10,173	0.5033	-3.08%
2019-04-16	0.650	0.620	0.660	0.650	0.650	4,000	2,600	0.6500	0.511	0.488	0.519	0.511	0.511	5,086	0.5112	0.00%
2019-04-15	0.650	0.650	0.670	0.620	0.650	18,000	11,380	0.6322	0.511	0.511	0.527	0.488	0.511	22,889	0.4972	-2.99%
2019-04-12	0.670	0.620	0.680	0.630	0.670	6,000	3,860	0.6433	0.527	0.488	0.535	0.495	0.527	7,630	0.5059	-1.47%
2019-04-11	0.680	0.640	0.680	0.670	0.680	8,000	5,380	0.6725	0.535	0.503	0.535	0.527	0.535	10,173	0.5289	-1.45%
2019-04-10	0.690	0.640	0.690	-	-	0	0	-	0.543	0.503	0.543	-	-	0	-	0.00%
2019-04-09	0.690	0.650	0.690	0.690	0.690	2,000	1,380	0.6900	0.543	0.511	0.543	0.543	0.543	2,543	0.5426	1.47%
2019-04-08	0.680	0.630	0.680	-	-	0	0	-	0.535	0.495	0.535	-	-	0	-	0.00%
2019-04-04	0.680	0.650	0.680	0.650	0.680	50,000	33,220	0.6644	0.535	0.511	0.535	0.511	0.535	63,579	0.5225	1.49%
2019-04-03	0.670	0.650	0.670	0.670	0.670	4,000	2,680	0.6700	0.527	0.511	0.527	0.527	0.527	5,086	0.5269	0.00%
2019-04-02	0.670	0.660	0.670	0.660	0.670	16,000	10,640	0.6650	0.527	0.519	0.527	0.519	0.527	20,345	0.5230	0.00%
2019-04-01	0.670	0.660	0.670	0.650	0.670	26,000	17,080	0.6569	0.527	0.519	0.527	0.511	0.527	33,061	0.5166	3.08%
2019-03-29	0.650	0.630	0.650	0.640	0.650	28,000	17,960	0.6414	0.511	0.495	0.511	0.503	0.511	35,604	0.5044	0.00%
2019-03-28	0.650	0.640	0.660	-	-	0	0	-	0.511	0.503	0.519	-	-	0	-	0.00%
2019-03-27	0.650	0.640	0.650	0.630	0.650	30,000	19,420	0.6473	0.511	0.503	0.511	0.495	0.511	38,148	0.5091	-1.52%
2019-03-26	0.660	0.650	0.660	-	-	0	0	-	0.519	0.511	0.519	-	-	0	-	0.00%
2019-03-25	0.660	0.640	0.660	0.630	0.660	48,000	30,320	0.6317	0.519	0.503	0.519	0.495	0.519	61,036	0.4968	0.00%
2019-03-22	0.660	0.650	0.660	-	-	0	0	-	0.519	0.511	0.519	-	-	0	-	-1.49%
2019-03-21	0.670	0.650	0.670	-	-	0	0	-	0.527	0.511	0.527	-	-	0	-	0.00%
2019-03-20	0.670	0.660	0.680	-	-	0	0	-	0.527	0.519	0.535	-	-	0	-	0.00%
2019-03-19	0.670	0.650	0.680	-	-	0	0	-	0.527	0.511	0.535	-	-	0	-	0.00%
2019-03-18	0.670	0.670	0.680	0.670	0.680	14,000	9,440	0.6743	0.527	0.527	0.535	0.527	0.535	17,802	0.5303	1.52%
2019-03-15	0.660	0.660	0.690	-	-	0	0	-	0.519	0.519	0.543	-	-	0	-	1.54%
2019-03-14	0.650	0.650	0.690	0.650	0.690	180,000	121,580	0.6754	0.511	0.511	0.543	0.511	0.543	228,886	0.5312	-4.41%
2019-03-13	0.680	0.680	0.690	0.680	0.690	62,000	42,680	0.6884	0.535	0.535	0.543	0.535	0.543	78,839	0.5414	-1.45%
2019-03-12	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.543	0.543	0.550	0.543	0.543	5,086	0.5426	-1.43%
2019-03-11	0.700	0.690	0.720	0.690	0.720	46,000	32,160	0.6991	0.550	0.543	0.566	0.543	0.566	58,493	0.5498	-2.78%
2019-03-08	0.720	0.690	0.720	0.700	0.720	8,000	5,680	0.7100	0.566	0.543	0.566	0.550	0.566	10,173	0.5584	1.41%
2019-03-07	0.710	0.700	0.710	0.700	0.730	88,000	62,700	0.7125	0.558	0.550	0.558	0.550	0.574	111,900	0.5603	-5.33%
2019-03-06	0.750	0.710	0.750	0.710	0.750	178,000	128,880	0.7240	0.590	0.558	0.590	0.558	0.590	226,343	0.5694	0.00%
2019-03-05	0.750	0.690	0.770	0.700	0.770	168,000	120,720	0.7186	0.590	0.543	0.606	0.550	0.606	213,627	0.5651	-1.32%
2019-03-04	0.760	0.710	0.760	0.710	0.820	48,000	34,480	0.7183	0.598	0.558	0.598	0.558	0.645	61,036	0.5649	4.11%
2019-03-01	0.730	0.720	0.750	0.730	0.760	34,000	25,660	0.7547	0.574	0.566	0.590	0.574	0.598	43,234	0.5935	-1.35%
2019-02-28	0.740	0.740	0.760	0.700	0.740	16,000	11,480	0.7175	0.582	0.582	0.598	0.550	0.582	20,345	0.5643	1.37%
2019-02-27	0.730	0.700	0.740	-	-	0	0	-	0.574	0.550	0.582	-	-	0	-	0.00%
2019-02-26	0.730	0.690	0.730	0.700	0.740	68,000	48,080	0.7071	0.574	0.543	0.574	0.550	0.582	86,468	0.5560	0.00%
2019-02-25	0.730	0.700	0.730	0.690	0.730	50,000	35,240	0.7048	0.574	0.550	0.574	0.543	0.574	63,579	0.5543	-1.35%
2019-02-22	0.740	0.710	0.740	0.690	0.750	8,000	5,860	0.7325	0.582	0.558	0.582	0.543	0.590	10,173	0.5761	2.78%
2019-02-21	0.720	0.700	0.730	0.690	0.760	158,000	114,140	0.7224	0.566	0.550	0.574	0.543	0.598	200,911	0.5681	-4.00%
2019-02-20	0.750	0.700	0.750	0.670	0.790	100,000	71,620	0.7162	0.590	0.550	0.590	0.527	0.621	127,159	0.5632	0.00%
2019-02-19	0.750	0.680	0.750	0.760	0.790	36,000	27,620	0.7672	0.590	0.535	0.590	0.598	0.621	45,777	0.6034	4.17%
2019-02-18	0.720	0.670	0.720	0.680	0.720	28,000	18,960	0.6771	0.566	0.527	0.566	0.535	0.566	35,604	0.5325	0.00%
2019-02-15	0.720	0.690	0.720	0.730	0.730	8,000	5,840	0.7300	0.566	0.543	0.566	0.574	0.574	10,173	0.5741	0.00%
2019-02-14	0.720	0.680	0.720	0.690	0.730	112,000	77,420	0.6913	0.566	0.535	0.566	0.543	0.574	142,418	0.5436	-1.37%
2019-02-13	0.730	0.720	0.730	0.670	0.740	196,000	138,460	0.7064	0.574	0.566	0.574	0.527	0.582	249,231	0.5555	4.29%
2019-02-12	0.700	0.650	0.700	0.670	0.700	12,000	8,320	0.6933	0.550	0.511	0.550	0.527	0.550	15,259	0.5452	0.00%
2019-02-11	0.700	0.670	0.700	0.700	0.700	2,000	1,400	0.7000	0.550	0.527	0.550	0.550	0.550	2,543	0.5505	1.45%
2019-02-08	0.690	0.670	0.730	0.670	0.690	112,000	77,200	0.6893	0.543	0.527	0.574	0.527	0.543	142,418	0.5421	2.99%
2019-02-04	0.670	0.640	0.680	0.670	0.670	2,000	1,340	0.6700	0.527	0.503	0.535	0.527	0.527	2,543	0.5269	0.00%
2019-02-01	0.670	0.650	0.680	0.670	0.680	82,000	55,100	0.6720	0.527	0.511	0.535	0.527	0.535	104,270	0.5284	0.00%
2019-01-31	0.670	0.670	0.690	0.670	0.670	56,000	37,520	0.6700	0.527	0.527	0.543	0.527	0.527	71,209	0.5269	0.00%
2019-01-30	0.670	0.650	0.670	0.670	0.670	30,000	20,100	0.6700	0.527	0.511	0.527	0.527	0.527	38,148	0.5269	0.00%
2019-01-29	0.670	0.650	0.670	0.670	0.710	150,000	102,280	0.6819	0.527	0.511	0.527	0.527	0.558	190,738	0.5362	4.69%
2019-01-28	0.640	0.640	0.660	-	-	0	0	-	0.503	0.503	0.519	-	-	0	-	0.00%
2019-01-25	0.640	0.640	0.650	0.640	0.650	14,000	9,060	0.6471	0.503	0.503	0.511	0.503	0.511	17,802	0.5089	-1.54%
2019-01-24	0.650	0.650	0.670	0.640	0.640	4,000	2,560	0.6400	0.511	0.511	0.527	0.503	0.503	5,086	0.5033	1.56%
2019-01-23	0.640	0.630	0.670	-	-	0	0	-	0.503	0.495	0.527	-	-	0	-	0.00%
2019-01-22	0.640	0.630	0.650	0.640	0.650	36,000	23,200	0.6444	0.503	0.495	0.511	0.503	0.511	45,777	0.5068	1.59%
2019-01-21	0.630	0.620	0.670	0.620	0.630	30,000	18,660	0.6220	0.495	0.488	0.527	0.488	0.495	38,148	0.4892	-1.56%
2019-01-18	0.640	0.630	0.640	0.630	0.640	10,000	6,380	0.6380	0.503	0.495	0.503	0.495	0.503	12,716	0.5017	-1.54%
2019-01-17	0.650	0.630	0.680	-	-	0	0	-	0.511	0.495	0.535	-	-	0	-	0.00%
2019-01-16	0.650	0.630	0.680	0.630	0.650	24,000	15,320	0.6383	0.511	0.495	0.535	0.495	0.511	30,518	0.5020	0.00%
2019-01-15	0.650	0.630	0.650	0.650	0.670	62,000	41,340	0.6668	0.511	0.495	0.511	0.511	0.527	78,839	0.5244	-2.99%
2019-01-14	0.670	0.650	0.670	0.610	0.670	32,000	20,500	0.6406	0.527	0.511	0.527	0.480	0.527	40,691	0.5038	0.00%
2019-01-11	0.670	0.630	0.670	-	-	0	0	-	0.527	0.495	0.527	-	-	0	-	0.00%
2019-01-10	0.670	0.630	0.670	-	-	0	0	-	0.527	0.495	0.527	-	-	0	-	0.00%
2019-01-09	0.670	0.640	0.680	-	-	0	0	-	0.527	0.503	0.535	-	-	0	-	0.00%
2019-01-08	0.670	0.620	0.680	-	-	0	0	-	0.527	0.488	0.535	-	-	0	-	0.00%
2019-01-07	0.670	0.630	0.670	-	-	0	0	-	0.527	0.495	0.527	-	-	0	-	0.00%
2019-01-04	0.670	0.640	0.670	-	-	0	0	-	0.527	0.503	0.527	-	-	0	-	0.00%
2019-01-03	0.670	0.630	0.670	0.610	0.680	62,000	40,020	0.6455	0.527	0.495	0.527	0.480	0.535	78,839	0.5076	-1.47%
2019-01-02	0.680	0.640	0.680	0.680	0.680	16,000	10,880	0.6800	0.535	0.503	0.535	0.535	0.535	20,345	0.5348	0.00%
2018-12-31	0.680	0.640	0.680	0.670	0.680	42,000	28,180	0.6710	0.535	0.503	0.535	0.527	0.535	53,407	0.5276	1.49%
2018-12-28	0.670	0.640	0.670	-	-	0	0	-	0.527	0.503	0.527	-	-	0	-	0.00%
2018-12-27	0.670	0.650	0.670	0.670	0.670	2,000	1,340	0.6700	0.527	0.511	0.527	0.527	0.527	2,543	0.5269	-2.90%
2018-12-24	0.690	0.640	0.690	0.690	0.690	2,000	1,380	0.6900	0.543	0.503	0.543	0.543	0.543	2,543	0.5426	1.47%
2018-12-21	0.680	0.640	0.690	0.610	0.700	116,000	73,640	0.6348	0.535	0.503	0.543	0.480	0.550	147,504	0.4992	-4.23%
2018-12-20	0.710	0.670	0.710	-	-	0	0	-	0.558	0.527	0.558	-	-	0	-	-1.39%
2018-12-19	0.720	0.670	0.720	0.710	0.740	156,000	112,400	0.7205	0.566	0.527	0.566	0.558	0.582	198,368	0.5666	4.35%
2018-12-18	0.690	0.650	0.690	0.650	0.690	170,000	111,560	0.6562	0.543	0.511	0.543	0.511	0.543	216,170	0.5161	1.47%
2018-12-17	0.680	0.650	0.680	0.690	0.690	106,000	73,140	0.6900	0.535	0.511	0.535	0.543	0.543	134,788	0.5426	0.00%
2018-12-14	0.680	0.640	0.680	0.640	0.680	10,000	6,540	0.6540	0.535	0.503	0.535	0.503	0.535	12,716	0.5143	-1.45%
2018-12-13	0.690	0.650	0.700	0.690	0.690	6,000	4,140	0.6900	0.543	0.511	0.550	0.543	0.543	7,630	0.5426	0.00%
2018-12-12	0.690	0.690	0.700	0.680	0.690	46,000	31,500	0.6848	0.543	0.543	0.550	0.535	0.543	58,493	0.5385	0.00%
2018-12-11	0.690	0.650	0.690	0.690	0.690	18,000	12,420	0.6900	0.543	0.511	0.543	0.543	0.543	22,889	0.5426	0.00%
2018-12-10	0.690	0.650	0.690	0.650	0.700	24,000	16,180	0.6742	0.543	0.511	0.543	0.511	0.550	30,518	0.5302	0.00%
2018-12-07	0.690	0.640	0.690	0.630	0.690	22,000	15,000	0.6818	0.543	0.503	0.543	0.495	0.543	27,975	0.5362	4.55%
2018-12-06	0.660	0.630	0.660	0.630	0.680	26,000	17,480	0.6723	0.519	0.495	0.519	0.495	0.535	33,061	0.5287	-4.35%
2018-12-05	0.690	0.670	0.690	0.690	0.700	52,000	36,080	0.6938	0.543	0.527	0.543	0.543	0.550	66,123	0.5457	2.99%
2018-12-04	0.670	0.640	0.690	0.640	0.670	52,000	33,980	0.6535	0.527	0.503	0.543	0.503	0.527	66,123	0.5139	-4.29%
2018-12-03	0.700	0.640	0.700	0.640	0.710	72,000	47,900	0.6653	0.550	0.503	0.550	0.503	0.558	91,554	0.5232	4.48%
2018-11-30	0.670	0.670	0.690	0.670	0.690	134,000	92,020	0.6867	0.527	0.527	0.543	0.527	0.543	170,393	0.5400	1.52%
2018-11-29	0.660	0.620	0.660	0.650	0.670	52,000	34,120	0.6562	0.519	0.488	0.519	0.511	0.527	66,123	0.5160	4.76%
2018-11-28	0.630	0.630	0.650	0.630	0.630	8,000	5,040	0.6300	0.495	0.495	0.511	0.495	0.495	10,173	0.4954	1.61%
2018-11-27	0.620	0.620	0.650	0.610	0.620	18,000	11,080	0.6156	0.488	0.488	0.511	0.480	0.488	22,889	0.4841	-1.59%
2018-11-26	0.630	0.630	0.650	0.610	0.620	6,000	3,680	0.6133	0.495	0.495	0.511	0.480	0.488	7,630	0.4823	-4.55%
2018-11-23	0.660	0.630	0.660	-	-	0	0	-	0.519	0.495	0.519	-	-	0	-	0.00%
2018-11-22	0.660	0.660	0.670	0.640	0.660	32,000	20,720	0.6475	0.519	0.519	0.527	0.503	0.519	40,691	0.5092	0.00%
2018-11-21	0.660	0.640	0.670	-	-	0	0	-	0.519	0.503	0.527	-	-	0	-	0.00%
2018-11-20	0.660	0.620	0.670	0.650	0.660	42,000	27,540	0.6557	0.519	0.488	0.527	0.511	0.519	53,407	0.5157	0.00%
2018-11-19	0.660	0.630	0.660	0.660	0.660	10,000	6,600	0.6600	0.519	0.495	0.519	0.519	0.519	12,716	0.5190	-2.94%
2018-11-16	0.680	0.630	0.680	0.620	0.680	46,000	29,560	0.6426	0.535	0.495	0.535	0.488	0.535	58,493	0.5054	7.94%
2018-11-15	0.630	0.610	0.660	-	-	0	0	-	0.495	0.480	0.519	-	-	0	-	0.00%
2018-11-14	0.630	0.620	0.660	0.630	0.630	46,000	28,980	0.6300	0.495	0.488	0.519	0.495	0.495	58,493	0.4954	0.00%
2018-11-13	0.630	0.630	0.640	0.610	0.630	48,000	29,440	0.6133	0.495	0.495	0.503	0.480	0.495	61,036	0.4823	-1.56%
2018-11-12	0.640	0.640	0.660	0.610	0.630	14,000	8,620	0.6157	0.503	0.503	0.519	0.480	0.495	17,802	0.4842	-1.54%
2018-11-09	0.650	0.620	0.670	-	-	0	0	-	0.511	0.488	0.527	-	-	0	-	0.00%
2018-11-08	0.650	0.600	0.670	-	-	0	0	-	0.511	0.472	0.527	-	-	0	-	0.00%
2018-11-07	0.650	0.610	0.670	-	-	0	0	-	0.511	0.480	0.527	-	-	0	-	0.00%
2018-11-06	0.650	0.610	0.650	0.650	0.650	50,000	32,500	0.6500	0.511	0.480	0.511	0.511	0.511	63,579	0.5112	0.00%
2018-11-05	0.650	0.610	0.650	-	-	0	0	-	0.511	0.480	0.511	-	-	0	-	0.00%
2018-11-02	0.650	0.630	0.670	0.580	0.670	150,000	92,320	0.6155	0.511	0.495	0.527	0.456	0.527	190,738	0.4840	1.56%
2018-11-01	0.640	0.640	0.670	0.640	0.640	20,000	12,800	0.6400	0.503	0.503	0.527	0.503	0.503	25,432	0.5033	1.59%
2018-10-31	0.630	0.630	0.640	0.630	0.630	10,000	6,300	0.6300	0.495	0.495	0.503	0.495	0.495	12,716	0.4954	-1.56%
2018-10-30	0.640	0.590	0.640	-	-	0	0	-	0.503	0.464	0.503	-	-	0	-	0.00%
2018-10-29	0.640	0.610	0.670	-	-	0	0	-	0.503	0.480	0.527	-	-	0	-	0.00%
2018-10-26	0.640	0.630	0.640	0.630	0.640	50,000	31,880	0.6376	0.503	0.495	0.503	0.495	0.503	63,579	0.5014	0.00%
2018-10-25	0.640	0.610	0.660	0.630	0.640	128,000	81,900	0.6398	0.503	0.480	0.519	0.495	0.503	162,763	0.5032	0.00%
2018-10-24	0.640	0.610	0.650	0.630	0.640	88,000	56,040	0.6368	0.503	0.480	0.511	0.495	0.503	111,900	0.5008	1.59%
2018-10-23	0.630	0.610	0.650	0.610	0.630	38,000	23,900	0.6289	0.495	0.480	0.511	0.480	0.495	48,320	0.4946	0.00%
2018-10-22	0.630	0.610	0.670	-	-	0	0	-	0.495	0.480	0.527	-	-	0	-	0.00%
2018-10-19	0.630	0.620	0.660	-	-	0	0	-	0.495	0.488	0.519	-	-	0	-	0.00%
2018-10-18	0.630	0.610	0.660	-	-	0	0	-	0.495	0.480	0.519	-	-	0	-	0.00%
2018-10-16	0.630	0.620	0.630	-	-	0	0	-	0.495	0.488	0.495	-	-	0	-	-1.56%
2018-10-15	0.640	0.610	0.640	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2018-10-12	0.640	0.640	0.670	0.630	0.650	12,000	7,600	0.6333	0.503	0.503	0.527	0.495	0.511	15,259	0.4981	1.59%
2018-10-11	0.630	0.590	0.660	0.630	0.630	24,000	15,120	0.6300	0.495	0.464	0.519	0.495	0.495	30,518	0.4954	1.61%
2018-10-10	0.620	0.610	0.660	0.610	0.620	4,000	2,460	0.6150	0.488	0.480	0.519	0.480	0.488	5,086	0.4836	-6.06%
2018-10-09	0.660	0.620	0.660	0.670	0.670	4,000	2,680	0.6700	0.519	0.488	0.519	0.527	0.527	5,086	0.5269	4.76%
2018-10-08	0.630	0.620	0.660	0.630	0.630	2,000	1,260	0.6300	0.495	0.488	0.519	0.495	0.495	2,543	0.4954	-4.55%
2018-10-05	0.660	0.630	0.670	0.660	0.660	14,000	9,240	0.6600	0.519	0.495	0.527	0.519	0.519	17,802	0.5190	0.00%
2018-10-04	0.660	0.610	0.670	0.640	0.660	102,000	67,200	0.6588	0.519	0.480	0.527	0.503	0.519	129,702	0.5181	3.13%
2018-10-03	0.640	0.630	0.680	0.640	0.640	22,000	14,080	0.6400	0.503	0.495	0.535	0.503	0.503	27,975	0.5033	3.23%
2018-10-02	0.620	0.610	0.670	0.620	0.620	6,000	3,720	0.6200	0.488	0.480	0.527	0.488	0.488	7,630	0.4876	-7.46%
2018-09-28	0.670	0.630	0.670	0.620	0.670	38,000	24,060	0.6332	0.527	0.495	0.527	0.488	0.527	48,320	0.4979	0.00%
2018-09-27	0.670	0.610	0.670	-	-	0	0	-	0.527	0.480	0.527	-	-	0	-	0.00%
2018-09-26	0.670	0.630	0.670	-	-	0	0	-	0.527	0.495	0.527	-	-	0	-	0.00%
2018-09-24	0.670	0.610	0.670	0.670	0.670	10,000	6,700	0.6700	0.527	0.480	0.527	0.527	0.527	12,716	0.5269	4.69%
2018-09-21	0.640	0.620	0.660	-	-	0	0	-	0.503	0.488	0.519	-	-	0	-	0.00%
2018-09-20	0.640	0.640	0.680	0.610	0.640	22,000	13,700	0.6227	0.503	0.503	0.535	0.480	0.503	27,975	0.4897	-3.03%
2018-09-19	0.660	0.620	0.660	0.610	0.690	152,000	97,320	0.6403	0.519	0.488	0.519	0.480	0.543	193,282	0.5035	0.00%
2018-09-18	0.660	0.630	0.660	0.590	0.690	32,000	21,180	0.6619	0.519	0.495	0.519	0.464	0.543	40,691	0.5205	8.20%
2018-09-17	0.610	0.580	0.610	-	-	0	0	-	0.480	0.456	0.480	-	-	0	-	0.00%
2018-09-14	0.610	0.580	0.610	-	-	0	0	-	0.480	0.456	0.480	-	-	0	-	0.00%
2018-09-13	0.610	0.590	0.620	-	-	0	0	-	0.480	0.464	0.488	-	-	0	-	0.00%
2018-09-12	0.610	0.600	0.620	0.590	0.630	92,000	55,620	0.6046	0.480	0.472	0.488	0.464	0.495	116,986	0.4754	1.67%
2018-09-11	0.600	0.590	0.620	0.600	0.600	22,000	13,200	0.6000	0.472	0.464	0.488	0.472	0.472	27,975	0.4719	0.00%
2018-09-10	0.600	0.600	0.680	-	-	0	0	-	0.472	0.472	0.535	-	-	0	-	0.00%
2018-09-07	0.600	0.590	0.610	0.600	0.600	2,000	1,200	0.6000	0.472	0.464	0.480	0.472	0.472	2,543	0.4719	0.00%
2018-09-06	0.600	0.600	0.620	0.600	0.620	178,000	107,600	0.6045	0.472	0.472	0.488	0.472	0.488	226,343	0.4754	-1.64%
2018-09-05	0.610	0.610	0.620	0.610	0.610	2,000	1,220	0.6100	0.480	0.480	0.488	0.480	0.480	2,543	0.4797	-1.61%
2018-09-04	0.620	0.610	0.620	-	-	10,000	6,100	0.6100	0.488	0.480	0.488	-	-	12,716	0.4797	0.00%
2018-09-03	0.620	0.610	0.620	-	-	0	0	-	0.488	0.480	0.488	-	-	0	-	-1.59%
2018-08-31	0.630	0.620	0.630	-	-	0	0	-	0.495	0.488	0.495	-	-	0	-	0.00%
2018-08-30	0.630	0.620	0.630	0.620	0.630	22,000	13,660	0.6209	0.495	0.488	0.495	0.488	0.495	27,975	0.4883	0.00%
2018-08-29	0.630	0.630	0.650	0.620	0.620	22,000	13,640	0.6200	0.495	0.495	0.511	0.488	0.488	27,975	0.4876	0.00%
2018-08-28	0.630	0.630	0.680	0.620	0.620	22,000	13,640	0.6200	0.495	0.495	0.535	0.488	0.488	27,975	0.4876	3.62%
2018-08-27	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.478	0.478	0.516	0.478	0.478	2,635	0.4781	-1.56%
2018-08-24	0.640	0.630	0.670	0.630	0.640	12,000	7,640	0.6367	0.486	0.478	0.509	0.478	0.486	15,811	0.4832	0.00%
2018-08-23	0.640	0.640	0.660	-	-	0	0	-	0.486	0.486	0.501	-	-	0	-	3.23%
2018-08-22	0.620	0.610	0.640	0.620	0.640	26,000	16,600	0.6385	0.471	0.463	0.486	0.471	0.486	34,258	0.4846	0.00%
2018-08-21	0.620	0.620	0.640	-	-	0	0	-	0.471	0.471	0.486	-	-	0	-	0.00%
2018-08-20	0.620	0.620	0.640	0.620	0.620	6,000	3,720	0.6200	0.471	0.471	0.486	0.471	0.471	7,906	0.4706	1.64%
2018-08-17	0.610	0.610	0.630	0.610	0.630	70,000	43,340	0.6191	0.463	0.463	0.478	0.463	0.478	92,232	0.4699	-1.61%
2018-08-16	0.620	0.600	0.620	0.600	0.620	28,000	16,900	0.6036	0.471	0.455	0.471	0.455	0.471	36,893	0.4581	-1.59%
2018-08-15	0.630	0.620	0.650	0.630	0.630	32,000	20,160	0.6300	0.478	0.471	0.493	0.478	0.478	42,163	0.4781	-5.97%
2018-08-14	0.670	0.650	0.670	0.650	0.680	28,000	18,920	0.6757	0.509	0.493	0.509	0.493	0.516	36,893	0.5128	-2.90%
2018-08-13	0.690	0.650	0.690	0.660	0.690	26,000	17,420	0.6700	0.524	0.493	0.524	0.501	0.524	34,258	0.5085	-1.43%
2018-08-10	0.700	0.680	0.700	0.700	0.700	2,000	1,400	0.7000	0.531	0.516	0.531	0.531	0.531	2,635	0.5313	0.00%
2018-08-09	0.700	0.670	0.700	0.680	0.700	58,000	40,040	0.6903	0.531	0.509	0.531	0.516	0.531	76,421	0.5239	1.45%
2018-08-08	0.690	0.660	0.710	-	-	0	0	-	0.524	0.501	0.539	-	-	0	-	0.00%
2018-08-07	0.690	0.670	0.690	0.650	0.690	34,000	22,660	0.6665	0.524	0.509	0.524	0.493	0.524	44,798	0.5058	1.47%
2018-08-06	0.680	0.650	0.680	0.680	0.710	58,000	40,060	0.6907	0.516	0.493	0.516	0.516	0.539	76,421	0.5242	-4.23%
2018-08-03	0.710	0.670	0.720	0.700	0.710	10,000	7,020	0.7020	0.539	0.509	0.546	0.531	0.539	13,176	0.5328	0.00%
2018-08-02	0.710	0.660	0.710	0.580	0.710	120,000	80,760	0.6730	0.539	0.501	0.539	0.440	0.539	158,112	0.5108	0.00%
2018-08-01	0.710	0.660	0.730	0.710	0.740	76,000	55,660	0.7324	0.539	0.501	0.554	0.539	0.562	100,138	0.5558	0.00%
2018-07-31	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.539	0.501	0.539	0.539	0.539	2,635	0.5389	0.00%
2018-07-30	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.539	0.501	0.539	0.539	0.539	2,635	0.5389	0.00%
2018-07-27	0.710	0.670	0.710	0.710	0.710	2,000	1,420	0.7100	0.539	0.509	0.539	0.539	0.539	2,635	0.5389	0.00%
2018-07-26	0.710	0.680	0.710	0.690	0.710	8,000	5,620	0.7025	0.539	0.516	0.539	0.524	0.539	10,541	0.5332	1.43%
2018-07-25	0.700	0.680	0.700	0.680	0.700	104,000	72,160	0.6938	0.531	0.516	0.531	0.516	0.531	137,030	0.5266	2.94%
2018-07-24	0.680	0.650	0.690	0.650	0.680	14,000	9,260	0.6614	0.516	0.493	0.524	0.493	0.516	18,446	0.5020	-1.45%
2018-07-23	0.690	0.650	0.690	0.650	0.690	24,000	15,720	0.6550	0.524	0.493	0.524	0.493	0.524	31,622	0.4971	1.47%
2018-07-20	0.680	0.650	0.680	0.650	0.690	6,000	3,980	0.6633	0.516	0.493	0.516	0.493	0.524	7,906	0.5034	0.00%
2018-07-19	0.680	0.650	0.690	0.640	0.690	102,000	68,780	0.6743	0.516	0.493	0.524	0.486	0.524	134,395	0.5118	0.00%
2018-07-18	0.680	0.640	0.680	-	-	0	0	-	0.516	0.486	0.516	-	-	0	-	0.00%
2018-07-17	0.680	0.660	0.680	-	-	0	0	-	0.516	0.501	0.516	-	-	0	-	0.00%
2018-07-16	0.680	0.640	0.690	0.640	0.680	102,000	65,980	0.6469	0.516	0.486	0.524	0.486	0.516	134,395	0.4909	-1.45%
2018-07-13	0.690	0.680	0.690	0.680	0.690	36,000	24,500	0.6806	0.524	0.516	0.524	0.516	0.524	47,434	0.5165	0.00%
2018-07-12	0.690	0.660	0.690	0.680	0.690	52,000	35,380	0.6804	0.524	0.501	0.524	0.516	0.524	68,515	0.5164	0.00%
2018-07-11	0.690	0.650	0.690	0.640	0.690	72,000	48,460	0.6731	0.524	0.493	0.524	0.486	0.524	94,867	0.5108	4.55%
2018-07-10	0.660	0.660	0.670	0.640	0.670	118,000	76,960	0.6522	0.501	0.501	0.509	0.486	0.509	155,477	0.4950	1.54%
2018-07-09	0.650	0.630	0.650	0.620	0.650	60,000	38,360	0.6393	0.493	0.478	0.493	0.471	0.493	79,056	0.4852	-1.52%
2018-07-06	0.660	0.630	0.660	0.660	0.680	24,000	16,160	0.6733	0.501	0.478	0.501	0.501	0.516	31,622	0.5110	4.76%
2018-07-05	0.630	0.630	0.680	0.620	0.620	26,000	16,120	0.6200	0.478	0.478	0.516	0.471	0.471	34,258	0.4706	0.00%
2018-07-04	0.630	0.620	0.680	0.630	0.630	50,000	31,500	0.6300	0.478	0.471	0.516	0.478	0.478	65,880	0.4781	0.00%
2018-07-03	0.630	0.650	0.680	0.620	0.650	140,000	89,420	0.6387	0.478	0.493	0.516	0.471	0.493	184,464	0.4848	-8.70%
2018-06-29	0.690	0.640	0.700	0.690	0.690	2,100	1,449	0.6900	0.524	0.486	0.531	0.524	0.524	2,767	0.5237	4.55%
2018-06-28	0.660	0.660	0.700	0.660	0.660	76,000	50,160	0.6600	0.501	0.501	0.531	0.501	0.501	100,138	0.5009	-1.49%
2018-06-27	0.670	0.660	0.670	0.670	0.680	56,000	37,640	0.6721	0.509	0.501	0.509	0.509	0.516	73,786	0.5101	-1.47%
2018-06-26	0.680	0.670	0.680	0.660	0.710	114,000	76,680	0.6726	0.516	0.509	0.516	0.501	0.539	150,206	0.5105	-4.23%
2018-06-25	0.710	0.700	0.710	0.690	0.720	16,000	11,400	0.7125	0.539	0.531	0.539	0.524	0.546	21,082	0.5408	-1.39%
2018-06-22	0.720	0.710	0.720	0.700	0.720	82,000	58,060	0.7080	0.546	0.539	0.546	0.531	0.546	108,043	0.5374	1.41%
2018-06-21	0.710	0.680	0.720	-	-	0	0	-	0.539	0.516	0.546	-	-	0	-	0.00%
2018-06-20	0.710	0.680	0.710	-	-	0	0	-	0.539	0.516	0.539	-	-	0	-	0.00%
2018-06-19	0.710	0.690	0.730	0.650	0.710	144,000	102,100	0.7090	0.539	0.524	0.554	0.493	0.539	189,735	0.5381	0.00%
2018-06-15	0.710	0.710	0.720	0.700	0.710	224,000	158,900	0.7094	0.539	0.539	0.546	0.531	0.539	295,143	0.5384	0.00%
2018-06-14	0.710	0.710	0.730	0.710	0.720	96,000	68,720	0.7158	0.539	0.539	0.554	0.539	0.546	126,490	0.5433	0.00%
2018-06-13	0.710	0.710	0.720	0.710	0.710	8,000	5,680	0.7100	0.539	0.539	0.546	0.539	0.539	10,541	0.5389	-1.39%
2018-06-12	0.720	0.720	0.730	0.720	0.720	150,000	108,000	0.7200	0.546	0.546	0.554	0.546	0.546	197,640	0.5464	-1.37%
2018-06-11	0.730	0.710	0.730	-	-	0	0	-	0.554	0.539	0.554	-	-	0	-	0.00%
2018-06-08	0.730	0.730	0.740	0.720	0.750	274,000	199,040	0.7264	0.554	0.554	0.562	0.546	0.569	361,023	0.5513	2.82%
2018-06-07	0.710	0.710	0.720	0.710	0.710	100,000	71,000	0.7100	0.539	0.539	0.546	0.539	0.539	131,760	0.5389	0.00%
2018-06-06	0.710	0.700	0.710	0.710	0.710	100,000	71,000	0.7100	0.539	0.531	0.539	0.539	0.539	131,760	0.5389	0.00%
2018-06-05	0.710	0.700	0.710	0.710	0.710	408,000	289,680	0.7100	0.539	0.531	0.539	0.539	0.539	537,581	0.5389	0.00%
2018-06-04	0.710	0.710	0.720	0.710	0.720	94,000	66,940	0.7121	0.539	0.539	0.546	0.539	0.546	123,854	0.5405	-1.39%
2018-06-01	0.720	0.710	0.720	0.710	0.720	138,000	98,720	0.7154	0.546	0.539	0.546	0.539	0.546	181,829	0.5429	4.35%
2018-05-31	0.690	0.690	0.700	0.690	0.690	10,000	6,900	0.6900	0.524	0.524	0.531	0.524	0.524	13,176	0.5237	0.00%
2018-05-30	0.690	0.690	0.710	0.680	0.690	388,000	267,340	0.6890	0.524	0.524	0.539	0.516	0.524	511,229	0.5229	-1.43%
2018-05-29	0.700	0.700	0.710	0.680	0.720	766,000	536,580	0.7005	0.531	0.531	0.539	0.516	0.546	1,009,282	0.5316	2.94%
2018-05-28	0.680	0.680	0.700	0.680	0.680	4,000	2,720	0.6800	0.516	0.516	0.531	0.516	0.516	5,270	0.5161	0.00%
2018-05-25	0.680	0.680	0.690	0.660	0.680	558,000	375,460	0.6729	0.516	0.516	0.524	0.501	0.516	735,221	0.5107	-1.45%
2018-05-24	0.690	0.690	0.700	0.680	0.750	836,000	579,300	0.6929	0.524	0.524	0.531	0.516	0.569	1,101,514	0.5259	2.99%
2018-05-23	0.670	0.670	0.680	0.670	0.670	128,000	85,760	0.6700	0.509	0.509	0.516	0.509	0.509	168,653	0.5085	0.00%
2018-05-21	0.670	0.660	0.670	0.670	0.670	196,000	131,320	0.6700	0.509	0.501	0.509	0.509	0.509	258,250	0.5085	0.00%
2018-05-18	0.670	0.670	0.680	0.670	0.680	160,000	107,520	0.6720	0.509	0.509	0.516	0.509	0.516	210,816	0.5100	1.52%
2018-05-17	0.660	0.650	0.660	0.650	0.670	108,000	71,300	0.6602	0.501	0.493	0.501	0.493	0.509	142,301	0.5011	1.54%
2018-05-16	0.650	0.650	0.660	0.650	0.650	56,000	36,400	0.6500	0.493	0.493	0.501	0.493	0.493	73,786	0.4933	1.56%
2018-05-15	0.640	0.640	0.650	0.640	0.640	56,000	35,840	0.6400	0.486	0.486	0.493	0.486	0.486	73,786	0.4857	0.00%
2018-05-14	0.640	0.630	0.640	-	-	0	0	-	0.486	0.478	0.486	-	-	0	-	0.00%
2018-05-11	0.640	0.630	0.650	0.630	0.650	162,000	103,760	0.6405	0.486	0.478	0.493	0.478	0.493	213,451	0.4861	0.00%
2018-05-10	0.640	0.640	0.650	0.630	0.640	118,000	75,400	0.6390	0.486	0.486	0.493	0.478	0.486	155,477	0.4850	0.00%
2018-05-09	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	0.486	0.478	0.486	0.486	0.486	131,760	0.4857	0.00%
2018-05-08	0.640	0.640	0.650	0.630	0.640	18,000	11,500	0.6389	0.486	0.486	0.493	0.478	0.486	23,717	0.4849	1.59%
2018-05-07	0.630	0.620	0.640	0.620	0.630	158,000	99,460	0.6295	0.478	0.471	0.486	0.471	0.478	208,181	0.4778	0.00%
2018-05-04	0.630	0.630	0.640	0.600	0.630	238,000	146,660	0.6162	0.478	0.478	0.486	0.455	0.478	313,589	0.4677	-1.56%
2018-05-03	0.640	0.630	0.640	0.640	0.640	10,000	6,400	0.6400	0.486	0.478	0.486	0.486	0.486	13,176	0.4857	-1.54%
2018-05-02	0.650	0.630	0.650	0.630	0.650	46,000	29,100	0.6326	0.493	0.478	0.493	0.478	0.493	60,610	0.4801	0.00%
2018-04-30	0.650	0.650	0.660	0.650	0.650	18,000	11,700	0.6500	0.493	0.493	0.501	0.493	0.493	23,717	0.4933	1.56%
2018-04-27	0.640	0.630	0.650	-	-	0	0	-	0.486	0.478	0.493	-	-	0	-	0.00%
2018-04-26	0.640	0.640	0.660	0.630	0.660	18,000	11,620	0.6456	0.486	0.486	0.501	0.478	0.501	23,717	0.4899	0.00%
2018-04-25	0.640	0.630	0.660	0.640	0.640	61,000	38,990	0.6392	0.486	0.478	0.501	0.486	0.486	80,374	0.4851	-1.54%
2018-04-24	0.650	0.650	0.660	0.650	0.650	16,000	10,400	0.6500	0.493	0.493	0.501	0.493	0.493	21,082	0.4933	0.00%
2018-04-23	0.650	0.640	0.650	0.650	0.650	16,000	10,400	0.6500	0.493	0.486	0.493	0.493	0.493	21,082	0.4933	-1.52%
2018-04-20	0.660	0.650	0.660	0.640	0.660	66,000	42,900	0.6500	0.501	0.493	0.501	0.486	0.501	86,962	0.4933	0.00%
2018-04-19	0.660	0.640	0.660	-	-	0	0	-	0.501	0.486	0.501	-	-	0	-	0.00%
2018-04-18	0.660	0.650	0.660	0.640	0.660	24,000	15,420	0.6425	0.501	0.493	0.501	0.486	0.501	31,622	0.4876	0.00%
2018-04-17	0.660	0.640	0.660	0.600	0.660	38,000	24,240	0.6379	0.501	0.486	0.501	0.455	0.501	50,069	0.4841	3.13%
2018-04-16	0.640	0.640	0.660	0.640	0.660	70,000	45,480	0.6497	0.486	0.486	0.501	0.486	0.501	92,232	0.4931	-3.03%
2018-04-13	0.660	0.660	0.670	0.660	0.660	26,000	17,160	0.6600	0.501	0.501	0.509	0.501	0.501	34,258	0.5009	0.00%
2018-04-12	0.660	0.660	0.670	0.650	0.660	52,000	34,180	0.6573	0.501	0.501	0.509	0.493	0.501	68,515	0.4989	0.00%
2018-04-11	0.660	0.660	0.670	0.640	0.660	44,000	28,900	0.6568	0.501	0.501	0.509	0.486	0.501	57,974	0.4985	0.00%
2018-04-10	0.660	0.640	0.660	0.640	0.660	26,000	16,800	0.6462	0.501	0.486	0.501	0.486	0.501	34,258	0.4904	0.00%
2018-04-09	0.660	0.650	0.660	0.650	0.660	32,000	21,080	0.6588	0.501	0.493	0.501	0.493	0.501	42,163	0.5000	0.00%
2018-04-06	0.660	0.650	0.660	0.650	0.670	170,000	111,860	0.6580	0.501	0.493	0.501	0.493	0.509	223,992	0.4994	-1.49%
2018-04-04	0.670	0.670	0.680	0.650	0.680	60,000	39,780	0.6630	0.509	0.509	0.516	0.493	0.516	79,056	0.5032	-1.47%
2018-04-03	0.680	0.670	0.680	0.660	0.680	74,000	49,200	0.6649	0.516	0.509	0.516	0.501	0.516	97,502	0.5046	-1.45%
2018-03-29	0.690	0.670	0.690	0.670	0.700	144,000	97,900	0.6799	0.524	0.509	0.524	0.509	0.531	189,735	0.5160	1.47%
2018-03-28	0.680	0.670	0.680	0.660	0.680	164,000	110,480	0.6737	0.516	0.509	0.516	0.501	0.516	216,087	0.5113	-1.45%
2018-03-27	0.690	0.680	0.690	0.670	0.690	186,000	126,280	0.6789	0.524	0.516	0.524	0.509	0.524	245,074	0.5153	0.00%
2018-03-26	0.690	0.680	0.700	0.680	0.690	4,000	2,740	0.6850	0.524	0.516	0.531	0.516	0.524	5,270	0.5199	0.00%
2018-03-23	0.690	0.680	0.690	0.670	0.690	180,000	121,780	0.6766	0.524	0.516	0.524	0.509	0.524	237,168	0.5135	1.47%
2018-03-22	0.680	0.670	0.700	0.680	0.710	370,000	257,320	0.6955	0.516	0.509	0.531	0.516	0.539	487,512	0.5278	-4.23%
2018-03-21	0.710	0.710	0.720	0.710	0.730	12,000	8,560	0.7133	0.539	0.539	0.546	0.539	0.554	15,811	0.5414	-1.39%
2018-03-20	0.720	0.700	0.710	0.700	0.720	34,000	24,260	0.7135	0.546	0.531	0.539	0.531	0.546	44,798	0.5415	0.00%
2018-03-19	0.720	0.710	0.720	0.690	0.720	228,000	161,720	0.7093	0.546	0.539	0.546	0.524	0.546	300,413	0.5383	-1.37%
2018-03-16	0.730	0.710	0.730	0.710	0.730	192,000	137,800	0.7177	0.554	0.539	0.554	0.539	0.554	252,979	0.5447	-1.35%
2018-03-15	0.740	0.720	0.730	0.730	0.750	140,000	102,500	0.7321	0.562	0.546	0.554	0.554	0.569	184,464	0.5557	-1.33%
2018-03-14	0.750	0.730	0.750	0.730	0.750	306,000	226,400	0.7399	0.569	0.554	0.569	0.554	0.569	403,186	0.5615	1.35%
2018-03-13	0.740	0.730	0.740	0.710	0.750	258,000	188,000	0.7287	0.562	0.554	0.562	0.539	0.569	339,941	0.5530	0.00%
2018-03-12	0.740	0.720	0.740	0.710	0.740	124,000	89,400	0.7210	0.562	0.546	0.562	0.539	0.562	163,382	0.5472	1.37%
2018-03-09	0.730	0.720	0.730	0.700	0.750	460,000	335,760	0.7299	0.554	0.546	0.554	0.531	0.569	606,096	0.5540	4.29%
2018-03-08	0.700	0.690	0.700	0.700	0.710	310,000	217,420	0.7014	0.531	0.524	0.531	0.531	0.539	408,456	0.5323	0.00%
2018-03-07	0.700	0.690	0.700	0.700	0.700	18,000	12,600	0.7000	0.531	0.524	0.531	0.531	0.531	23,717	0.5313	-1.41%
2018-03-06	0.710	0.690	0.710	0.690	0.720	158,000	109,920	0.6957	0.539	0.524	0.539	0.524	0.546	208,181	0.5280	1.43%
2018-03-05	0.700	0.690	0.700	0.690	0.700	120,000	83,740	0.6978	0.531	0.524	0.531	0.524	0.531	158,112	0.5296	-1.41%
2018-03-02	0.710	0.700	0.710	0.690	0.730	414,000	291,980	0.7053	0.539	0.531	0.539	0.524	0.554	545,487	0.5353	-1.39%
2018-03-01	0.720	0.710	0.730	0.700	0.790	676,000	505,700	0.7481	0.546	0.539	0.554	0.531	0.600	890,698	0.5678	1.41%
2018-02-28	0.710	0.680	0.710	0.680	0.720	298,000	210,580	0.7066	0.539	0.516	0.539	0.516	0.546	392,645	0.5363	0.00%
2018-02-27	0.710	0.680	0.710	0.680	0.710	366,000	251,860	0.6881	0.539	0.516	0.539	0.516	0.539	482,242	0.5223	1.43%
2018-02-26	0.700	0.690	0.700	0.690	0.710	228,000	158,360	0.6946	0.531	0.524	0.531	0.524	0.539	300,413	0.5271	0.00%
2018-02-23	0.700	0.680	0.700	0.690	0.710	134,000	92,580	0.6909	0.531	0.516	0.531	0.524	0.539	176,558	0.5244	1.45%
2018-02-22	0.690	0.690	0.700	0.680	0.710	216,000	149,280	0.6911	0.524	0.524	0.531	0.516	0.539	284,602	0.5245	0.00%
2018-02-21	0.690	0.670	0.700	0.660	0.700	140,000	94,100	0.6721	0.524	0.509	0.531	0.501	0.531	184,464	0.5101	4.55%
2018-02-20	0.660	0.640	0.660	-	-	0	0	-	0.501	0.486	0.501	-	-	0	-	0.00%
2018-02-15	0.660	0.650	0.660	-	-	0	0	-	0.501	0.493	0.501	-	-	0	-	0.00%
2018-02-14	0.660	0.660	0.670	0.640	0.690	26,000	16,880	0.6492	0.501	0.501	0.509	0.486	0.524	34,258	0.4927	1.54%
2018-02-13	0.650	0.650	0.660	0.630	0.650	80,000	51,740	0.6468	0.493	0.493	0.501	0.478	0.493	105,408	0.4909	3.17%
2018-02-12	0.630	0.630	0.640	0.630	0.630	4,000	2,520	0.6300	0.478	0.478	0.486	0.478	0.478	5,270	0.4781	-1.56%
2018-02-09	0.640	0.630	0.640	0.580	0.640	768,000	472,740	0.6155	0.486	0.478	0.486	0.440	0.486	1,011,917	0.4672	-4.48%
2018-02-08	0.670	0.650	0.670	0.650	0.680	152,000	101,340	0.6667	0.509	0.493	0.509	0.493	0.516	200,275	0.5060	1.52%
2018-02-07	0.660	0.650	0.660	0.630	0.700	438,000	284,700	0.6500	0.501	0.493	0.501	0.478	0.531	577,109	0.4933	1.54%
2018-02-06	0.650	0.650	0.660	0.640	0.680	772,000	505,580	0.6549	0.493	0.493	0.501	0.486	0.516	1,017,188	0.4970	-9.72%
2018-02-05	0.720	0.700	0.720	0.680	0.720	42,000	29,300	0.6976	0.546	0.531	0.546	0.516	0.546	55,339	0.5295	1.41%
2018-02-02	0.710	0.700	0.710	0.690	0.710	44,000	30,800	0.7000	0.539	0.531	0.539	0.524	0.539	57,974	0.5313	1.43%
2018-02-01	0.700	0.700	0.710	0.690	0.710	70,000	48,520	0.6931	0.531	0.531	0.539	0.524	0.539	92,232	0.5261	-1.41%
2018-01-31	0.710	0.700	0.710	0.700	0.710	228,000	161,240	0.7072	0.539	0.531	0.539	0.531	0.539	300,413	0.5367	0.00%
2018-01-30	0.710	0.700	0.710	0.700	0.720	232,000	163,840	0.7062	0.539	0.531	0.539	0.531	0.546	305,683	0.5360	-2.74%
2018-01-29	0.730	0.730	0.740	0.720	0.750	48,000	35,040	0.7300	0.554	0.554	0.562	0.546	0.569	63,245	0.5540	-2.67%
2018-01-26	0.750	0.740	0.750	0.740	0.750	54,000	40,000	0.7407	0.569	0.562	0.569	0.562	0.569	71,150	0.5622	-1.32%
2018-01-25	0.760	0.740	0.760	0.720	0.760	352,000	259,740	0.7379	0.577	0.562	0.577	0.546	0.577	463,795	0.5600	1.33%
2018-01-24	0.750	0.740	0.750	0.710	0.750	224,000	164,500	0.7344	0.569	0.562	0.569	0.539	0.569	295,143	0.5574	1.35%
2018-01-23	0.740	0.730	0.740	0.720	0.750	1,022,000	740,440	0.7245	0.562	0.554	0.562	0.546	0.569	1,346,588	0.5499	-1.33%
2018-01-22	0.750	0.750	0.760	0.750	0.770	562,000	421,820	0.7506	0.569	0.569	0.577	0.569	0.584	740,492	0.5696	-1.32%
2018-01-19	0.760	0.750	0.760	0.750	0.800	200,000	153,620	0.7681	0.577	0.569	0.577	0.569	0.607	263,520	0.5830	-1.30%
2018-01-18	0.770	0.740	0.770	0.730	0.770	416,000	305,360	0.7340	0.584	0.562	0.584	0.554	0.584	548,122	0.5571	4.05%
2018-01-17	0.740	0.730	0.750	0.720	0.800	596,000	446,140	0.7486	0.562	0.554	0.569	0.546	0.607	785,290	0.5681	-1.33%
2018-01-16	0.750	0.740	0.770	0.720	0.790	1,584,000	1,200,580	0.7579	0.569	0.562	0.584	0.546	0.600	2,087,080	0.5752	-2.60%
2018-01-15	0.770	0.750	0.770	0.740	0.860	3,334,000	2,606,860	0.7819	0.584	0.569	0.584	0.562	0.653	4,392,881	0.5934	-7.23%
2018-01-12	0.830	0.820	0.830	0.740	0.840	7,490,000	6,114,200	0.8163	0.630	0.622	0.630	0.562	0.638	9,868,829	0.6195	12.16%
2018-01-11	0.740	0.740	0.750	0.710	0.750	1,518,000	1,105,400	0.7282	0.562	0.562	0.569	0.539	0.569	2,000,118	0.5527	5.71%
2018-01-10	0.700	0.700	0.720	0.700	0.720	1,398,000	991,660	0.7093	0.531	0.531	0.546	0.531	0.546	1,842,006	0.5384	-1.41%
2018-01-09	0.710	0.710	0.720	0.700	0.740	312,000	224,120	0.7183	0.539	0.539	0.546	0.531	0.562	411,091	0.5452	1.43%
2018-01-08	0.700	0.690	0.700	0.670	0.700	478,000	332,020	0.6946	0.531	0.524	0.531	0.509	0.531	629,813	0.5272	2.94%
2018-01-05	0.680	0.680	0.690	0.670	0.700	298,000	202,520	0.6796	0.516	0.516	0.524	0.509	0.531	392,645	0.5158	0.00%
2018-01-04	0.680	0.660	0.690	0.650	0.690	668,000	446,340	0.6682	0.516	0.501	0.524	0.493	0.524	880,157	0.5071	1.49%
2018-01-03	0.670	0.670	0.680	0.650	0.690	784,000	517,620	0.6602	0.509	0.509	0.516	0.493	0.524	1,032,999	0.5011	0.00%
2018-01-02	0.670	0.660	0.670	0.650	0.680	590,000	394,540	0.6687	0.509	0.501	0.509	0.493	0.516	777,384	0.5075	3.08%
2017-12-29	0.650	0.650	0.670	0.640	0.670	824,000	537,360	0.6521	0.493	0.493	0.509	0.486	0.509	1,085,703	0.4949	0.00%
2017-12-28	0.650	0.650	0.670	0.640	0.700	2,388,000	1,577,460	0.6606	0.493	0.493	0.509	0.486	0.531	3,146,430	0.5013	-1.52%
2017-12-27	0.660	0.640	0.660	0.630	0.660	208,000	135,540	0.6516	0.501	0.486	0.501	0.478	0.501	274,061	0.4946	0.00%
2017-12-22	0.660	0.660	0.670	0.650	0.660	84,000	54,740	0.6517	0.501	0.501	0.509	0.493	0.501	110,678	0.4946	1.54%
2017-12-21	0.650	0.650	0.670	0.650	0.660	260,000	170,820	0.6570	0.493	0.493	0.509	0.493	0.501	342,576	0.4986	0.00%
2017-12-20	0.650	0.630	0.650	0.630	0.650	104,000	66,260	0.6371	0.493	0.478	0.493	0.478	0.493	137,030	0.4835	0.00%
2017-12-19	0.650	0.650	0.670	0.620	0.680	692,000	449,880	0.6501	0.493	0.493	0.509	0.471	0.516	911,780	0.4934	-5.80%
2017-12-18	0.690	0.670	0.690	0.660	0.690	344,000	228,920	0.6655	0.524	0.509	0.524	0.501	0.524	453,255	0.5051	-1.43%
2017-12-15	0.700	0.700	0.710	0.660	0.700	300,000	205,440	0.6848	0.531	0.531	0.539	0.501	0.531	395,280	0.5197	6.06%
2017-12-14	0.660	0.660	0.680	0.660	0.680	312,000	208,080	0.6669	0.501	0.501	0.516	0.501	0.516	411,091	0.5062	-2.94%
2017-12-13	0.680	0.670	0.690	0.660	0.680	152,000	101,900	0.6704	0.516	0.509	0.524	0.501	0.516	200,275	0.5088	-1.45%
2017-12-12	0.690	0.680	0.700	0.660	0.690	954,000	638,900	0.6697	0.524	0.516	0.531	0.501	0.524	1,256,991	0.5083	1.47%
2017-12-11	0.680	0.680	0.690	0.680	0.700	306,000	209,600	0.6850	0.516	0.516	0.524	0.516	0.531	403,186	0.5199	-2.86%
2017-12-08	0.700	0.700	0.720	0.690	0.770	2,112,000	1,498,160	0.7094	0.531	0.531	0.546	0.524	0.584	2,782,773	0.5384	-2.78%
2017-12-07	0.720	0.710	0.720	0.700	0.720	1,396,000	978,520	0.7009	0.546	0.539	0.546	0.531	0.546	1,839,371	0.5320	0.00%
2017-12-06	0.720	0.720	0.730	0.700	0.750	600,000	429,540	0.7159	0.546	0.546	0.554	0.531	0.569	790,560	0.5433	-4.00%
2017-12-05	0.750	0.730	0.750	0.730	0.750	280,000	207,100	0.7396	0.569	0.554	0.569	0.554	0.569	368,928	0.5614	0.00%
2017-12-04	0.750	0.740	0.750	0.750	0.760	114,000	85,620	0.7511	0.569	0.562	0.569	0.569	0.577	150,206	0.5700	0.00%
2017-12-01	0.750	0.750	0.760	0.740	0.780	510,000	386,560	0.7580	0.569	0.569	0.577	0.562	0.592	671,976	0.5753	-2.60%
2017-11-30	0.770	0.770	0.780	0.770	0.790	272,000	210,720	0.7747	0.584	0.584	0.592	0.584	0.600	358,387	0.5880	-1.28%
2017-11-29	0.780	0.770	0.790	0.720	0.790	942,000	711,280	0.7551	0.592	0.584	0.600	0.546	0.600	1,241,180	0.5731	-2.50%
2017-11-28	0.800	0.780	0.800	0.790	0.830	766,000	617,620	0.8063	0.607	0.592	0.607	0.600	0.630	1,009,282	0.6119	0.00%
2017-11-27	0.800	0.780	0.800	0.780	0.810	272,000	214,660	0.7892	0.607	0.592	0.607	0.592	0.615	358,387	0.5990	-2.44%
2017-11-24	0.820	0.810	0.820	0.790	0.840	820,000	668,100	0.8148	0.622	0.615	0.622	0.600	0.638	1,080,433	0.6184	3.80%
2017-11-23	0.790	0.770	0.790	0.760	0.880	1,926,000	1,519,920	0.7892	0.600	0.584	0.600	0.577	0.668	2,537,699	0.5989	0.00%
2017-11-22	0.790	0.780	0.790	0.770	0.800	754,000	585,360	0.7763	0.600	0.592	0.600	0.584	0.607	993,471	0.5892	-1.25%
2017-11-21	0.800	0.790	0.800	0.790	0.830	346,000	277,300	0.8014	0.607	0.600	0.607	0.600	0.630	455,890	0.6083	0.00%
2017-11-20	0.800	0.800	0.810	0.800	0.830	896,000	722,340	0.8062	0.607	0.607	0.615	0.607	0.630	1,180,570	0.6119	-4.76%
2017-11-17	0.840	0.820	0.850	0.800	0.850	1,464,000	1,190,780	0.8134	0.638	0.622	0.645	0.607	0.645	1,928,967	0.6173	1.20%
2017-11-16	0.830	0.820	0.830	0.810	0.860	1,288,000	1,084,360	0.8419	0.630	0.622	0.630	0.615	0.653	1,697,070	0.6390	-2.35%
2017-11-15	0.850	0.830	0.850	0.810	0.870	1,952,000	1,629,660	0.8349	0.645	0.630	0.645	0.615	0.660	2,571,957	0.6336	-3.41%
2017-11-14	0.880	0.870	0.880	0.850	0.900	586,000	515,100	0.8790	0.668	0.660	0.668	0.645	0.683	772,114	0.6671	0.00%
2017-11-13	0.880	0.860	0.890	0.820	0.910	1,068,000	936,200	0.8766	0.668	0.653	0.675	0.622	0.691	1,407,198	0.6653	-3.30%
2017-11-10	0.910	0.910	0.920	0.900	0.940	962,000	888,600	0.9237	0.691	0.691	0.698	0.683	0.713	1,267,532	0.7010	-3.19%
2017-11-09	0.940	0.930	0.940	0.860	0.980	7,154,000	6,604,780	0.9232	0.713	0.706	0.713	0.653	0.744	9,426,115	0.7007	6.82%
2017-11-08	0.880	0.880	0.890	0.870	0.900	674,000	592,040	0.8784	0.668	0.668	0.675	0.660	0.683	888,063	0.6667	-3.30%
2017-11-07	0.910	0.900	0.910	0.830	0.930	5,302,000	4,728,440	0.8918	0.691	0.683	0.691	0.630	0.706	6,985,919	0.6769	9.64%
2017-11-06	0.830	0.830	0.850	0.820	0.880	1,348,000	1,138,960	0.8449	0.630	0.630	0.645	0.622	0.668	1,776,126	0.6413	-5.68%
2017-11-03	0.880	0.870	0.880	0.860	0.910	1,242,000	1,093,740	0.8806	0.668	0.660	0.668	0.653	0.691	1,636,460	0.6684	1.15%
2017-11-02	0.870	0.860	0.870	0.860	0.920	2,944,000	2,601,760	0.8838	0.660	0.653	0.660	0.653	0.698	3,879,016	0.6707	-6.45%
2017-11-01	0.930	0.930	0.940	0.920	0.980	3,114,000	2,939,880	0.9441	0.706	0.706	0.713	0.698	0.744	4,103,009	0.7165	-5.10%
2017-10-31	0.980	0.980	0.990	0.980	1.000	1,012,000	998,520	0.9867	0.744	0.744	0.751	0.744	0.759	1,333,412	0.7488	-2.00%
2017-10-30	1.000	1.000	1.010	0.980	1.070	3,463,000	3,564,380	1.0293	0.759	0.759	0.767	0.744	0.812	4,562,851	0.7812	0.00%
2017-10-27	1.000	1.000	1.010	0.980	1.010	1,880,000	1,876,340	0.9981	0.759	0.759	0.767	0.744	0.767	2,477,089	0.7575	-0.99%
2017-10-26	1.010	1.010	1.020	1.010	1.050	1,854,000	1,898,440	1.0240	0.767	0.767	0.774	0.767	0.797	2,442,832	0.7771	-1.94%
2017-10-25	1.030	1.030	1.040	1.020	1.070	1,832,000	1,901,700	1.0380	0.782	0.782	0.789	0.774	0.812	2,413,844	0.7878	-0.96%
2017-10-24	1.040	1.040	1.050	1.020	1.140	9,508,000	10,264,840	1.0796	0.789	0.789	0.797	0.774	0.865	12,527,747	0.8194	-0.95%
2017-10-23	1.050	1.040	1.050	0.980	1.120	10,653,000	11,117,090	1.0436	0.797	0.789	0.797	0.744	0.850	14,036,400	0.7920	-1.87%
2017-10-20	1.070	1.050	1.070	1.020	1.220	39,961,000	43,395,470	1.0859	0.812	0.797	0.812	0.774	0.926	52,652,641	0.8242	-13.01%
2017-10-19	1.230	1.220	1.230	1.180	1.340	75,856,000	96,833,080	1.2765	0.934	0.926	0.934	0.896	1.017	99,947,918	0.9688

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

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