Prices and Webb-site Total Returns

Hung Fook Tong Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01446	2014-07-04			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
2026-03-24	0.330	0.330	0.370	0.330	0.335	24,000	8,020	0.3342	0.330	0.330	0.370	0.330	0.335	24,000	0.3342	-1.49%
2026-03-23	0.335	0.335	0.360	-	-	0	0	-	0.335	0.335	0.360	-	-	0	-	0.00%
2026-03-20	0.335	0.335	0.360	0.335	0.360	50,000	17,530	0.3506	0.335	0.335	0.360	0.335	0.360	50,000	0.3506	-4.29%
2026-03-19	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2026-03-18	0.350	0.345	0.350	0.330	0.365	910,000	309,840	0.3405	0.350	0.345	0.350	0.330	0.365	910,000	0.3405	-7.89%
2026-03-17	0.380	0.365	0.390	-	-	0	0	-	0.380	0.365	0.390	-	-	0	-	0.00%
2026-03-16	0.380	0.365	0.390	-	-	0	0	-	0.380	0.365	0.390	-	-	0	-	0.00%
2026-03-13	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2026-03-12	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2026-03-11	0.380	0.355	0.385	-	-	0	0	-	0.380	0.355	0.385	-	-	0	-	0.00%
2026-03-10	0.380	0.370	0.380	0.365	0.380	282,000	107,090	0.3798	0.380	0.370	0.380	0.365	0.380	282,000	0.3798	8.57%
2026-03-09	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2026-03-06	0.350	0.350	0.370	0.350	0.350	14,000	4,900	0.3500	0.350	0.350	0.370	0.350	0.350	14,000	0.3500	4.48%
2026-03-05	0.335	0.335	0.370	0.330	0.330	24,000	7,920	0.3300	0.335	0.335	0.370	0.330	0.330	24,000	0.3300	0.00%
2026-03-04	0.335	0.335	0.385	0.330	0.340	320,000	107,450	0.3358	0.335	0.335	0.385	0.330	0.340	320,000	0.3358	-4.29%
2026-03-03	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2026-03-02	0.350	0.350	0.390	0.350	0.365	288,000	103,540	0.3595	0.350	0.350	0.390	0.350	0.365	288,000	0.3595	-5.41%
2026-02-27	0.370	0.370	0.390	0.370	0.380	192,000	71,680	0.3733	0.370	0.370	0.390	0.370	0.380	192,000	0.3733	-1.33%
2026-02-26	0.375	0.375	0.380	0.375	0.385	150,000	57,500	0.3833	0.375	0.375	0.380	0.375	0.385	150,000	0.3833	-1.32%
2026-02-25	0.380	0.370	0.380	0.380	0.390	158,000	60,870	0.3853	0.380	0.370	0.380	0.380	0.390	158,000	0.3853	-2.56%
2026-02-24	0.390	0.385	0.400	0.390	0.390	2,000	780	0.3900	0.390	0.385	0.400	0.390	0.390	2,000	0.3900	0.00%
2026-02-23	0.390	0.385	0.400	0.390	0.390	36,000	14,040	0.3900	0.390	0.385	0.400	0.390	0.390	36,000	0.3900	-2.50%
2026-02-20	0.400	0.385	0.415	0.390	0.400	94,000	37,380	0.3977	0.400	0.385	0.415	0.390	0.400	94,000	0.3977	2.56%
2026-02-16	0.390	0.385	0.420	-	-	0	0	-	0.390	0.385	0.420	-	-	0	-	0.00%
2026-02-13	0.390	0.385	0.390	0.385	0.390	224,000	86,940	0.3881	0.390	0.385	0.390	0.385	0.390	224,000	0.3881	0.00%
2026-02-12	0.390	0.385	0.390	0.390	0.395	130,000	51,100	0.3931	0.390	0.385	0.390	0.390	0.395	130,000	0.3931	-2.50%
2026-02-11	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	2.56%
2026-02-10	0.390	0.390	0.420	0.390	0.395	40,000	15,770	0.3943	0.390	0.390	0.420	0.390	0.395	40,000	0.3943	-2.50%
2026-02-09	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2026-02-06	0.400	0.400	0.420	0.400	0.400	138,000	55,200	0.4000	0.400	0.400	0.420	0.400	0.400	138,000	0.4000	0.00%
2026-02-05	0.400	0.395	0.425	0.400	0.400	60,000	24,000	0.4000	0.400	0.395	0.425	0.400	0.400	60,000	0.4000	0.00%
2026-02-04	0.400	0.395	0.410	0.400	0.420	404,000	163,460	0.4046	0.400	0.395	0.410	0.400	0.420	404,000	0.4046	1.27%
2026-02-03	0.395	0.395	0.420	0.395	0.410	216,000	87,530	0.4052	0.395	0.395	0.420	0.395	0.410	216,000	0.4052	0.00%
2026-02-02	0.395	0.395	0.410	0.395	0.395	2,000	790	0.3950	0.395	0.395	0.410	0.395	0.395	2,000	0.3950	1.28%
2026-01-30	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2026-01-29	0.390	0.390	0.395	0.390	0.390	18,000	7,020	0.3900	0.390	0.390	0.395	0.390	0.390	18,000	0.3900	0.00%
2026-01-28	0.390	0.385	0.400	0.390	0.405	618,000	244,060	0.3949	0.390	0.385	0.400	0.390	0.405	618,000	0.3949	-4.88%
2026-01-27	0.410	0.405	0.430	0.410	0.430	260,000	108,410	0.4170	0.410	0.405	0.430	0.410	0.430	260,000	0.4170	-3.53%
2026-01-26	0.425	0.425	0.435	0.420	0.435	220,000	93,780	0.4263	0.425	0.425	0.435	0.420	0.435	220,000	0.4263	-2.30%
2026-01-23	0.435	0.430	0.435	0.430	0.440	58,000	25,240	0.4352	0.435	0.430	0.435	0.430	0.440	58,000	0.4352	1.16%
2026-01-22	0.430	0.430	0.435	0.410	0.430	182,000	77,080	0.4235	0.430	0.430	0.435	0.410	0.430	182,000	0.4235	4.88%
2026-01-21	0.410	0.410	0.435	0.410	0.420	148,000	61,080	0.4127	0.410	0.410	0.435	0.410	0.420	148,000	0.4127	2.50%
2026-01-20	0.400	0.400	0.445	0.400	0.400	86,000	34,400	0.4000	0.400	0.400	0.445	0.400	0.400	86,000	0.4000	0.00%
2026-01-19	0.400	0.400	0.405	0.400	0.405	30,000	12,100	0.4033	0.400	0.400	0.405	0.400	0.405	30,000	0.4033	-1.23%
2026-01-16	0.405	0.405	0.410	0.405	0.425	482,000	202,030	0.4191	0.405	0.405	0.410	0.405	0.425	482,000	0.4191	-4.71%
2026-01-15	0.425	0.420	0.440	0.425	0.445	222,000	97,480	0.4391	0.425	0.420	0.440	0.425	0.445	222,000	0.4391	-5.56%
2026-01-14	0.450	0.445	0.455	0.445	0.460	376,000	171,020	0.4548	0.450	0.445	0.455	0.445	0.460	376,000	0.4548	-2.17%
2026-01-13	0.460	0.460	0.475	0.460	0.460	14,000	6,440	0.4600	0.460	0.460	0.475	0.460	0.460	14,000	0.4600	-3.16%
2026-01-09	0.475	0.465	0.475	-	-	0	0	-	0.475	0.465	0.475	-	-	0	-	0.00%
2026-01-08	0.475	0.465	0.475	0.465	0.475	16,000	7,460	0.4663	0.475	0.465	0.475	0.465	0.475	16,000	0.4663	2.15%
2026-01-07	0.465	0.465	0.485	0.465	0.465	42,000	19,530	0.4650	0.465	0.465	0.485	0.465	0.465	42,000	0.4650	0.00%
2026-01-06	0.465	0.465	0.485	0.460	0.485	918,000	431,010	0.4695	0.465	0.465	0.485	0.460	0.485	918,000	0.4695	-2.11%
2026-01-05	0.475	0.475	0.485	0.475	0.480	294,000	140,000	0.4762	0.475	0.475	0.485	0.475	0.480	294,000	0.4762	-3.06%
2025-12-31	0.490	0.480	0.490	0.480	0.495	82,000	39,630	0.4833	0.490	0.480	0.490	0.480	0.495	82,000	0.4833	1.03%
2025-12-30	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	0.00%
2025-12-29	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	-1.02%
2025-12-24	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2025-12-23	0.490	0.480	0.490	0.480	0.500	672,000	326,470	0.4858	0.490	0.480	0.490	0.480	0.500	672,000	0.4858	-2.00%
2025-12-22	0.500	0.480	0.510	0.470	0.520	954,000	475,550	0.4985	0.500	0.480	0.510	0.470	0.520	954,000	0.4985	-1.96%
2025-12-19	0.510	0.500	0.510	0.500	0.520	734,000	371,300	0.5059	0.510	0.500	0.510	0.500	0.520	734,000	0.5059	2.00%
2025-12-18	0.500	0.500	0.510	0.495	0.510	700,000	350,090	0.5001	0.500	0.500	0.510	0.495	0.510	700,000	0.5001	0.00%
2025-12-17	0.500	0.500	0.510	0.495	0.520	540,000	274,260	0.5079	0.500	0.500	0.510	0.495	0.520	540,000	0.5079	1.01%
2025-12-16	0.495	0.490	0.520	0.485	0.520	1,918,100	969,879	0.5056	0.495	0.490	0.520	0.485	0.520	1,918,100	0.5056	-4.81%
2025-12-15	0.520	0.520	0.530	0.410	0.520	3,332,000	1,631,690	0.4897	0.520	0.520	0.530	0.410	0.520	3,332,000	0.4897	20.93%
2025-12-12	0.430	0.435	0.440	0.410	0.440	784,000	335,850	0.4284	0.430	0.435	0.440	0.410	0.440	784,000	0.4284	4.88%
2025-12-11	0.410	0.410	0.425	0.400	0.425	704,000	288,710	0.4101	0.410	0.410	0.425	0.400	0.425	704,000	0.4101	0.00%
2025-12-10	0.410	0.410	0.425	0.330	0.415	2,126,000	751,610	0.3535	0.410	0.410	0.425	0.330	0.415	2,126,000	0.3535	5.13%
2025-12-09	0.390	0.385	0.395	0.365	0.390	400,000	150,030	0.3751	0.390	0.385	0.395	0.365	0.390	400,000	0.3751	8.33%
2025-12-08	0.360	0.355	0.370	0.360	0.370	102,000	37,190	0.3646	0.360	0.355	0.370	0.360	0.370	102,000	0.3646	2.86%
2025-12-05	0.350	0.350	0.360	0.350	0.355	68,000	23,860	0.3509	0.350	0.350	0.360	0.350	0.355	68,000	0.3509	1.45%
2025-12-04	0.345	0.345	0.355	0.335	0.355	84,000	29,300	0.3488	0.345	0.345	0.355	0.335	0.355	84,000	0.3488	0.00%
2025-12-03	0.345	0.335	0.345	0.335	0.360	430,000	149,840	0.3485	0.345	0.335	0.345	0.335	0.360	430,000	0.3485	-1.43%
2025-12-02	0.350	0.335	0.350	0.325	0.350	402,000	136,180	0.3388	0.350	0.335	0.350	0.325	0.350	402,000	0.3388	0.00%
2025-12-01	0.350	0.330	0.355	0.325	0.350	450,000	153,570	0.3413	0.350	0.330	0.355	0.325	0.350	450,000	0.3413	6.06%
2025-11-28	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2025-11-27	0.330	0.330	0.350	0.330	0.355	432,000	149,140	0.3452	0.330	0.330	0.350	0.330	0.355	432,000	0.3452	3.13%
2025-11-26	0.320	0.320	0.335	0.320	0.330	324,000	105,760	0.3264	0.320	0.320	0.335	0.320	0.330	324,000	0.3264	1.59%
2025-11-25	0.315	0.310	0.320	0.310	0.355	1,392,000	449,660	0.3230	0.315	0.310	0.320	0.310	0.355	1,392,000	0.3230	-12.50%
2025-11-24	0.360	0.350	0.360	0.350	0.370	86,000	30,210	0.3513	0.360	0.350	0.360	0.350	0.370	86,000	0.3513	-1.37%
2025-11-21	0.365	0.350	0.365	0.350	0.380	90,000	33,040	0.3671	0.365	0.350	0.365	0.350	0.380	90,000	0.3671	-1.35%
2025-11-20	0.370	0.370	0.380	0.370	0.370	6,000	2,220	0.3700	0.370	0.370	0.380	0.370	0.370	6,000	0.3700	0.00%
2025-11-19	0.370	0.365	0.385	0.365	0.370	120,000	44,370	0.3698	0.370	0.365	0.385	0.365	0.370	120,000	0.3698	-1.33%
2025-11-18	0.375	0.375	0.385	0.375	0.385	268,000	102,360	0.3819	0.375	0.375	0.385	0.375	0.385	268,000	0.3819	-1.32%
2025-11-17	0.380	0.380	0.385	0.380	0.395	154,000	59,930	0.3892	0.380	0.380	0.385	0.380	0.395	154,000	0.3892	-6.17%
2025-11-14	0.405	0.395	0.405	0.395	0.405	140,000	56,080	0.4006	0.405	0.395	0.405	0.395	0.405	140,000	0.4006	0.00%
2025-11-13	0.405	0.400	0.415	0.400	0.405	172,000	69,640	0.4049	0.405	0.400	0.415	0.400	0.405	172,000	0.4049	-2.41%
2025-11-12	0.415	0.415	0.430	0.410	0.430	64,000	27,080	0.4231	0.415	0.415	0.430	0.410	0.430	64,000	0.4231	3.75%
2025-11-11	0.400	0.395	0.400	0.395	0.400	104,000	41,440	0.3985	0.400	0.395	0.400	0.395	0.400	104,000	0.3985	0.00%
2025-11-10	0.400	0.390	0.420	0.400	0.420	310,000	125,200	0.4039	0.400	0.390	0.420	0.400	0.420	310,000	0.4039	-4.76%
2025-11-07	0.420	0.415	0.430	0.400	0.430	216,000	88,420	0.4094	0.420	0.415	0.430	0.400	0.430	216,000	0.4094	-4.55%
2025-11-06	0.440	0.440	0.445	0.430	0.440	100,000	43,960	0.4396	0.440	0.440	0.445	0.430	0.440	100,000	0.4396	4.76%
2025-11-05	0.420	0.410	0.440	-	-	0	0	-	0.420	0.410	0.440	-	-	0	-	0.00%
2025-11-04	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	1.20%
2025-11-03	0.415	0.415	0.425	0.410	0.410	122,000	50,020	0.4100	0.415	0.415	0.425	0.410	0.410	122,000	0.4100	-2.35%
2025-10-31	0.425	0.420	0.450	0.425	0.425	30,000	12,750	0.4250	0.425	0.420	0.450	0.425	0.425	30,000	0.4250	2.41%
2025-10-30	0.415	0.400	0.440	0.415	0.415	116,000	48,140	0.4150	0.415	0.400	0.440	0.415	0.415	116,000	0.4150	-5.68%
2025-10-28	0.440	0.410	0.445	-	-	0	0	-	0.440	0.410	0.445	-	-	0	-	0.00%
2025-10-27	0.440	0.440	0.450	0.430	0.445	228,000	100,200	0.4395	0.440	0.440	0.450	0.430	0.445	228,000	0.4395	0.00%
2025-10-24	0.440	0.440	0.450	-	-	0	0	-	0.440	0.440	0.450	-	-	0	-	0.00%
2025-10-23	0.440	0.440	0.445	0.430	0.440	160,000	69,900	0.4369	0.440	0.440	0.445	0.430	0.440	160,000	0.4369	2.33%
2025-10-22	0.430	0.430	0.445	0.430	0.445	176,000	77,160	0.4384	0.430	0.430	0.445	0.430	0.445	176,000	0.4384	-1.15%
2025-10-21	0.435	0.435	0.445	0.430	0.435	294,000	126,620	0.4307	0.435	0.435	0.445	0.430	0.435	294,000	0.4307	-2.25%
2025-10-20	0.445	0.430	0.445	0.435	0.475	66,000	29,360	0.4448	0.445	0.430	0.445	0.435	0.475	66,000	0.4448	1.14%
2025-10-17	0.440	0.430	0.440	0.440	0.440	50,000	22,000	0.4400	0.440	0.430	0.440	0.440	0.440	50,000	0.4400	0.00%
2025-10-16	0.440	0.430	0.450	0.430	0.450	126,000	55,470	0.4402	0.440	0.430	0.450	0.430	0.450	126,000	0.4402	1.15%
2025-10-15	0.435	0.435	0.440	0.430	0.435	250,000	107,750	0.4310	0.435	0.435	0.440	0.430	0.435	250,000	0.4310	0.00%
2025-10-14	0.435	0.420	0.440	-	-	0	0	-	0.435	0.420	0.440	-	-	0	-	-1.14%
2025-10-13	0.440	0.435	0.440	0.420	0.440	254,250	109,050	0.4289	0.440	0.435	0.440	0.420	0.440	254,250	0.4289	0.00%
2025-10-10	0.440	0.440	0.455	0.440	0.440	32,000	14,080	0.4400	0.440	0.440	0.455	0.440	0.440	32,000	0.4400	-3.30%
2025-10-09	0.455	0.445	0.455	0.435	0.455	202,000	88,900	0.4401	0.455	0.445	0.455	0.435	0.455	202,000	0.4401	5.81%
2025-10-08	0.430	0.430	0.435	0.420	0.435	26,000	11,220	0.4315	0.430	0.430	0.435	0.420	0.435	26,000	0.4315	-1.15%
2025-10-06	0.435	0.435	0.440	0.435	0.440	98,000	42,640	0.4351	0.435	0.435	0.440	0.435	0.440	98,000	0.4351	-1.14%
2025-10-03	0.440	0.440	0.445	0.440	0.440	50,000	22,000	0.4400	0.440	0.440	0.445	0.440	0.440	50,000	0.4400	-1.12%
2025-10-02	0.445	0.440	0.450	0.445	0.455	190,000	85,750	0.4513	0.445	0.440	0.450	0.445	0.455	190,000	0.4513	-2.20%
2025-09-30	0.455	0.430	0.455	0.425	0.455	128,000	57,420	0.4486	0.455	0.430	0.455	0.425	0.455	128,000	0.4486	5.81%
2025-09-29	0.430	0.430	0.450	0.420	0.455	194,000	84,560	0.4359	0.430	0.430	0.450	0.420	0.455	194,000	0.4359	1.18%
2025-09-26	0.425	0.425	0.435	0.425	0.435	42,000	18,250	0.4345	0.425	0.425	0.435	0.425	0.435	42,000	0.4345	-2.30%
2025-09-25	0.435	0.420	0.435	0.435	0.435	150,000	65,250	0.4350	0.435	0.420	0.435	0.435	0.435	150,000	0.4350	-1.14%
2025-09-24	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2025-09-23	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-1.12%
2025-09-22	0.445	0.420	0.445	0.445	0.445	82,000	36,490	0.4450	0.445	0.420	0.445	0.445	0.445	82,000	0.4450	0.00%
2025-09-19	0.445	0.445	0.450	0.435	0.450	182,000	81,870	0.4498	0.445	0.445	0.450	0.435	0.450	182,000	0.4498	-2.20%
2025-09-18	0.455	0.435	0.455	0.435	0.455	144,000	63,940	0.4440	0.455	0.435	0.455	0.435	0.455	144,000	0.4440	1.11%
2025-09-17	0.450	0.445	0.450	0.430	0.455	988,000	444,330	0.4497	0.450	0.445	0.450	0.430	0.455	988,000	0.4497	4.65%
2025-09-16	0.430	0.425	0.445	0.415	0.430	260,000	111,250	0.4279	0.430	0.425	0.445	0.415	0.430	260,000	0.4279	0.00%
2025-09-15	0.430	0.425	0.445	0.420	0.430	130,000	55,880	0.4298	0.430	0.425	0.445	0.420	0.430	130,000	0.4298	0.00%
2025-09-12	0.430	0.425	0.430	0.415	0.430	124,000	51,810	0.4178	0.430	0.425	0.430	0.415	0.430	124,000	0.4178	-1.15%
2025-09-11	0.435	0.430	0.435	-	-	0	0	-	0.435	0.430	0.435	-	-	0	-	0.00%
2025-09-10	0.435	0.425	0.440	0.425	0.440	158,000	68,290	0.4322	0.435	0.425	0.440	0.425	0.440	158,000	0.4322	0.00%
2025-09-09	0.435	0.425	0.440	0.425	0.440	466,000	202,700	0.4350	0.435	0.425	0.440	0.425	0.440	466,000	0.4350	1.16%
2025-09-08	0.430	0.425	0.430	0.425	0.430	442,000	189,700	0.4292	0.430	0.425	0.430	0.425	0.430	442,000	0.4292	-5.49%
2025-09-05	0.455	0.445	0.455	0.455	0.455	62,000	28,210	0.4550	0.455	0.445	0.455	0.455	0.455	62,000	0.4550	-1.09%
2025-09-04	0.460	0.435	0.480	0.435	0.480	58,000	25,660	0.4424	0.460	0.435	0.480	0.435	0.480	58,000	0.4424	4.55%
2025-09-03	0.440	0.435	0.460	0.430	0.460	42,000	18,370	0.4374	0.440	0.435	0.460	0.430	0.460	42,000	0.4374	1.15%
2025-09-02	0.435	0.415	0.430	0.435	0.450	158,000	70,010	0.4431	0.435	0.415	0.430	0.435	0.450	158,000	0.4431	-1.14%
2025-09-01	0.440	0.435	0.460	0.440	0.475	74,000	33,020	0.4462	0.440	0.435	0.460	0.440	0.475	74,000	0.4462	-2.22%
2025-08-29	0.450	0.440	0.450	0.410	0.480	662,000	290,170	0.4383	0.450	0.440	0.450	0.410	0.480	662,000	0.4383	-7.22%
2025-08-28	0.485	0.465	0.485	0.460	0.490	312,000	148,580	0.4762	0.485	0.465	0.485	0.460	0.490	312,000	0.4762	1.04%
2025-08-27	0.480	0.480	0.490	0.480	0.490	192,000	93,670	0.4879	0.480	0.480	0.490	0.480	0.490	192,000	0.4879	-2.04%
2025-08-26	0.490	0.480	0.495	0.480	0.495	34,000	16,720	0.4918	0.490	0.480	0.495	0.480	0.495	34,000	0.4918	-1.01%
2025-08-25	0.495	0.490	0.495	0.475	0.510	534,000	266,170	0.4984	0.495	0.490	0.495	0.475	0.510	534,000	0.4984	1.02%
2025-08-22	0.490	0.490	0.500	0.475	0.490	198,000	96,810	0.4889	0.490	0.490	0.500	0.475	0.490	198,000	0.4889	0.00%
2025-08-21	0.490	0.490	0.500	0.490	0.500	316,000	155,850	0.4932	0.490	0.490	0.500	0.490	0.500	316,000	0.4932	0.00%
2025-08-20	0.490	0.490	0.500	0.460	0.500	1,150,000	554,000	0.4817	0.490	0.490	0.500	0.460	0.500	1,150,000	0.4817	6.52%
2025-08-19	0.460	0.460	0.470	0.445	0.465	436,000	197,330	0.4526	0.460	0.460	0.470	0.445	0.465	436,000	0.4526	4.55%
2025-08-18	0.440	0.435	0.440	0.425	0.440	796,000	346,240	0.4350	0.440	0.435	0.440	0.425	0.440	796,000	0.4350	2.33%
2025-08-15	0.430	0.420	0.430	0.415	0.430	310,000	130,850	0.4221	0.430	0.420	0.430	0.415	0.430	310,000	0.4221	2.38%
2025-08-14	0.420	0.415	0.420	0.420	0.420	96,000	40,320	0.4200	0.420	0.415	0.420	0.420	0.420	96,000	0.4200	0.00%
2025-08-13	0.420	0.415	0.425	0.415	0.420	204,000	85,410	0.4187	0.420	0.415	0.425	0.415	0.420	204,000	0.4187	0.00%
2025-08-12	0.420	0.415	0.420	0.420	0.420	22,000	9,240	0.4200	0.420	0.415	0.420	0.420	0.420	22,000	0.4200	0.00%
2025-08-11	0.420	0.415	0.420	0.415	0.420	62,000	25,930	0.4182	0.420	0.415	0.420	0.415	0.420	62,000	0.4182	0.00%
2025-08-08	0.420	0.415	0.420	0.415	0.420	264,000	110,810	0.4197	0.420	0.415	0.420	0.415	0.420	264,000	0.4197	2.44%
2025-08-07	0.410	0.410	0.425	0.410	0.410	120,000	49,200	0.4100	0.410	0.410	0.425	0.410	0.410	120,000	0.4100	0.00%
2025-08-06	0.410	0.410	0.425	0.405	0.410	4,000	1,630	0.4075	0.410	0.410	0.425	0.405	0.410	4,000	0.4075	0.00%
2025-08-05	0.410	0.405	0.420	-	-	0	0	-	0.410	0.405	0.420	-	-	0	-	0.00%
2025-08-04	0.410	0.405	0.420	-	-	0	0	-	0.410	0.405	0.420	-	-	0	-	0.00%
2025-08-01	0.410	0.405	0.420	-	-	0	0	-	0.410	0.405	0.420	-	-	0	-	0.00%
2025-07-31	0.410	0.405	0.425	-	-	0	0	-	0.410	0.405	0.425	-	-	0	-	0.00%
2025-07-30	0.410	0.410	0.430	0.405	0.410	12,000	4,910	0.4092	0.410	0.410	0.430	0.405	0.410	12,000	0.4092	0.00%
2025-07-29	0.410	0.410	0.430	0.410	0.410	102,000	43,320	0.4247	0.410	0.410	0.430	0.410	0.410	102,000	0.4247	-3.53%
2025-07-28	0.425	0.415	0.425	0.425	0.425	100,000	42,500	0.4250	0.425	0.415	0.425	0.425	0.425	100,000	0.4250	0.00%
2025-07-25	0.425	0.415	0.425	0.415	0.425	332,000	141,080	0.4249	0.425	0.415	0.425	0.415	0.425	332,000	0.4249	2.41%
2025-07-24	0.415	0.415	0.420	0.415	0.425	686,000	288,430	0.4205	0.415	0.415	0.420	0.415	0.425	686,000	0.4205	0.00%
2025-07-23	0.415	0.415	0.420	0.405	0.410	100,000	40,700	0.4070	0.415	0.415	0.420	0.405	0.410	100,000	0.4070	-1.19%
2025-07-22	0.420	0.415	0.420	0.415	0.420	484,000	203,170	0.4198	0.420	0.415	0.420	0.415	0.420	484,000	0.4198	2.44%
2025-07-21	0.410	0.405	0.410	0.405	0.410	266,000	108,130	0.4065	0.410	0.405	0.410	0.405	0.410	266,000	0.4065	1.23%
2025-07-18	0.405	0.405	0.410	0.405	0.405	88,000	35,640	0.4050	0.405	0.405	0.410	0.405	0.405	88,000	0.4050	0.00%
2025-07-17	0.405	0.405	0.410	0.400	0.400	2,000	800	0.4000	0.405	0.405	0.410	0.400	0.400	2,000	0.4000	1.25%
2025-07-16	0.400	0.400	0.410	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.410	0.400	0.400	24,000	0.4000	0.00%
2025-07-15	0.400	0.400	0.405	0.400	0.405	18,000	7,260	0.4033	0.400	0.400	0.405	0.400	0.405	18,000	0.4033	-1.23%
2025-07-14	0.405	0.405	0.420	-	-	0	0	-	0.405	0.405	0.420	-	-	0	-	0.00%
2025-07-11	0.405	0.405	0.415	0.405	0.405	58,000	23,490	0.4050	0.405	0.405	0.415	0.405	0.405	58,000	0.4050	-1.22%
2025-07-10	0.410	0.410	0.420	0.410	0.410	30,000	12,300	0.4100	0.410	0.410	0.420	0.410	0.410	30,000	0.4100	0.00%
2025-07-09	0.410	0.410	0.420	0.405	0.405	80,000	32,400	0.4050	0.410	0.410	0.420	0.405	0.405	80,000	0.4050	-2.38%
2025-07-08	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2025-07-07	0.420	0.410	0.420	0.405	0.420	80,000	32,970	0.4121	0.420	0.410	0.420	0.405	0.420	80,000	0.4121	3.70%
2025-07-04	0.405	0.405	0.420	0.400	0.400	42,000	16,800	0.4000	0.405	0.405	0.420	0.400	0.400	42,000	0.4000	-6.90%
2025-07-03	0.435	0.415	0.435	0.415	0.450	548,000	239,080	0.4363	0.435	0.415	0.435	0.415	0.450	548,000	0.4363	6.10%
2025-07-02	0.410	0.395	0.410	0.410	0.410	48,000	19,680	0.4100	0.410	0.395	0.410	0.410	0.410	48,000	0.4100	0.00%
2025-06-30	0.410	0.400	0.410	0.400	0.410	34,000	13,790	0.4056	0.410	0.400	0.410	0.400	0.410	34,000	0.4056	1.23%
2025-06-27	0.405	0.405	0.420	0.400	0.400	38,000	15,200	0.4000	0.405	0.405	0.420	0.400	0.400	38,000	0.4000	1.25%
2025-06-26	0.400	0.400	0.420	0.395	0.400	58,000	23,190	0.3998	0.400	0.400	0.420	0.395	0.400	58,000	0.3998	0.00%
2025-06-25	0.400	0.400	0.420	0.400	0.410	34,000	13,900	0.4088	0.400	0.400	0.420	0.400	0.410	34,000	0.4088	0.00%
2025-06-24	0.400	0.400	0.410	0.400	0.410	156,000	63,540	0.4073	0.400	0.400	0.410	0.400	0.410	156,000	0.4073	-1.23%
2025-06-23	0.405	0.405	0.410	0.400	0.400	10,000	4,000	0.4000	0.405	0.405	0.410	0.400	0.400	10,000	0.4000	-1.22%
2025-06-20	0.410	0.410	0.420	0.400	0.415	38,000	15,380	0.4047	0.410	0.410	0.420	0.400	0.415	38,000	0.4047	0.00%
2025-06-19	0.410	0.410	0.425	0.405	0.415	220,000	91,010	0.4137	0.410	0.410	0.425	0.405	0.415	220,000	0.4137	-1.20%
2025-06-18	0.415	0.415	0.420	0.400	0.425	356,000	149,890	0.4210	0.415	0.415	0.420	0.400	0.425	356,000	0.4210	2.47%
2025-06-17	0.405	0.400	0.415	0.400	0.405	120,000	48,010	0.4001	0.405	0.400	0.415	0.400	0.405	120,000	0.4001	1.25%
2025-06-16	0.400	0.400	0.420	0.395	0.400	622,000	246,890	0.3969	0.400	0.400	0.420	0.395	0.400	622,000	0.3969	0.00%
2025-06-13	0.400	0.395	0.415	-	-	0	0	-	0.400	0.395	0.415	-	-	0	-	0.00%
2025-06-12	0.400	0.400	0.420	0.395	0.395	32,000	12,690	0.3966	0.400	0.400	0.420	0.395	0.395	32,000	0.3966	1.27%
2025-06-11	0.395	0.395	0.420	0.390	0.390	8,000	3,120	0.3900	0.395	0.395	0.420	0.390	0.390	8,000	0.3900	0.00%
2025-06-10	0.395	0.395	0.410	0.395	0.400	276,000	110,250	0.3995	0.395	0.395	0.410	0.395	0.400	276,000	0.3995	-1.25%
2025-06-09	0.400	0.400	0.415	-	-	10,000	4,000	0.4000	0.400	0.400	0.415	-	-	10,000	0.4000	0.00%
2025-06-06	0.400	0.395	0.415	0.385	0.400	40,000	15,850	0.3963	0.400	0.395	0.415	0.385	0.400	40,000	0.3963	0.00%
2025-06-05	0.400	0.400	0.410	0.400	0.400	22,000	8,800	0.4000	0.400	0.400	0.410	0.400	0.400	22,000	0.4000	0.00%
2025-06-04	0.400	0.400	0.405	0.390	0.415	304,000	120,180	0.3953	0.400	0.400	0.405	0.390	0.415	304,000	0.3953	-2.44%
2025-06-03	0.410	0.395	0.410	0.395	0.420	224,000	90,760	0.4052	0.410	0.395	0.410	0.395	0.420	224,000	0.4052	-1.20%
2025-06-02	0.415	0.405	0.415	0.380	0.420	1,136,000	466,480	0.4106	0.415	0.405	0.415	0.380	0.420	1,136,000	0.4106	9.21%
2025-05-30	0.380	0.380	0.400	0.380	0.400	338,000	134,570	0.3981	0.380	0.380	0.400	0.380	0.400	338,000	0.3981	-3.80%
2025-05-29	0.395	0.390	0.395	0.380	0.395	122,000	47,660	0.3907	0.395	0.390	0.395	0.380	0.395	122,000	0.3907	3.95%
2025-05-28	0.380	0.380	0.395	0.380	0.420	724,000	280,390	0.3873	0.380	0.380	0.395	0.380	0.420	724,000	0.3873	-8.43%
2025-05-27	0.415	0.400	0.415	0.400	0.425	822,000	342,550	0.4167	0.415	0.400	0.415	0.400	0.425	822,000	0.4167	0.00%
2025-05-26	0.415	0.400	0.415	0.400	0.425	1,606,000	664,960	0.4140	0.415	0.400	0.415	0.400	0.425	1,606,000	0.4140	9.21%
2025-05-23	0.380	0.380	0.385	0.380	0.380	50,000	19,000	0.3800	0.380	0.380	0.385	0.380	0.380	50,000	0.3800	-1.30%
2025-05-22	0.385	0.385	0.395	0.380	0.405	944,000	365,370	0.3870	0.385	0.385	0.395	0.380	0.405	944,000	0.3870	-7.23%
2025-05-21	0.415	0.395	0.415	0.380	0.420	642,000	253,410	0.3947	0.415	0.395	0.415	0.380	0.420	642,000	0.3947	1.22%
2025-05-20	0.410	0.405	0.410	0.400	0.415	502,000	203,400	0.4052	0.410	0.405	0.410	0.400	0.415	502,000	0.4052	0.00%
2025-05-19	0.410	0.390	0.410	0.390	0.410	616,000	248,480	0.4034	0.410	0.390	0.410	0.390	0.410	616,000	0.4034	2.50%
2025-05-16	0.400	0.390	0.400	0.370	0.410	970,000	382,890	0.3947	0.400	0.390	0.400	0.370	0.410	970,000	0.3947	8.11%
2025-05-15	0.370	0.365	0.370	0.360	0.385	334,000	123,930	0.3710	0.370	0.365	0.370	0.360	0.385	334,000	0.3710	-1.33%
2025-05-14	0.375	0.375	0.380	0.340	0.430	1,958,000	699,920	0.3575	0.375	0.375	0.380	0.340	0.430	1,958,000	0.3575	-6.25%
2025-05-13	0.400	0.395	0.400	0.375	0.490	8,410,300	3,537,928	0.4207	0.400	0.395	0.400	0.375	0.490	8,410,300	0.4207	-14.89%
2025-05-12	0.470	0.470	0.475	0.340	0.470	9,114,354	3,752,970	0.4118	0.470	0.470	0.475	0.340	0.470	9,114,354	0.4118	40.30%
2025-05-09	0.335	0.335	0.340	0.290	0.335	1,364,000	436,120	0.3197	0.335	0.335	0.340	0.290	0.335	1,364,000	0.3197	9.84%
2025-05-08	0.305	0.290	0.305	0.290	0.305	268,000	78,140	0.2916	0.305	0.290	0.305	0.290	0.305	268,000	0.2916	7.02%
2025-05-07	0.285	0.285	0.290	0.285	0.290	636,000	184,410	0.2900	0.285	0.285	0.290	0.285	0.290	636,000	0.2900	1.79%
2025-05-06	0.280	0.280	0.300	-	-	46,000	13,110	0.2850	0.280	0.280	0.300	-	-	46,000	0.2850	0.00%
2025-05-02	0.280	0.280	0.300	0.280	0.280	116,000	32,480	0.2800	0.280	0.280	0.300	0.280	0.280	116,000	0.2800	0.00%
2025-04-30	0.280	0.280	0.295	0.275	0.275	2,046,000	562,650	0.2750	0.280	0.280	0.295	0.275	0.275	2,046,000	0.2750	-3.45%
2025-04-29	0.290	0.290	0.300	0.260	0.285	76,000	21,710	0.2857	0.290	0.290	0.300	0.260	0.285	76,000	0.2857	0.00%
2025-04-28	0.290	0.290	0.300	0.290	0.290	130,000	37,700	0.2900	0.290	0.290	0.300	0.290	0.290	130,000	0.2900	0.00%
2025-04-25	0.290	0.290	0.295	0.255	0.290	306,000	86,500	0.2827	0.290	0.290	0.295	0.255	0.290	306,000	0.2827	1.75%
2025-04-24	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2025-04-23	0.285	0.285	0.290	0.280	0.295	726,000	208,190	0.2868	0.285	0.285	0.290	0.280	0.295	726,000	0.2868	1.79%
2025-04-22	0.280	0.275	0.290	0.280	0.290	168,000	48,100	0.2863	0.280	0.275	0.290	0.280	0.290	168,000	0.2863	5.66%
2025-04-17	0.265	0.255	0.290	-	-	0	0	-	0.265	0.255	0.290	-	-	0	-	0.00%
2025-04-16	0.265	0.265	0.295	0.265	0.265	32,000	8,480	0.2650	0.265	0.265	0.295	0.265	0.265	32,000	0.2650	0.00%
2025-04-15	0.265	0.265	0.290	0.265	0.265	22,000	5,830	0.2650	0.265	0.265	0.290	0.265	0.265	22,000	0.2650	0.00%
2025-04-14	0.265	0.265	0.295	0.265	0.270	14,000	3,770	0.2693	0.265	0.265	0.295	0.265	0.270	14,000	0.2693	0.00%
2025-04-11	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	0.00%
2025-04-10	0.265	0.265	0.285	0.265	0.265	4,000	1,060	0.2650	0.265	0.265	0.285	0.265	0.265	4,000	0.2650	1.92%
2025-04-09	0.260	0.260	0.285	0.260	0.265	72,000	19,070	0.2649	0.260	0.260	0.285	0.260	0.265	72,000	0.2649	-7.14%
2025-04-08	0.280	0.280	0.300	0.265	0.280	242,000	65,550	0.2709	0.280	0.280	0.300	0.265	0.280	242,000	0.2709	0.00%
2025-04-07	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-04-03	0.280	0.280	0.295	0.260	0.290	324,000	87,600	0.2704	0.280	0.280	0.295	0.260	0.290	324,000	0.2704	-3.45%
2025-04-02	0.290	0.275	0.290	0.275	0.290	244,000	68,500	0.2807	0.290	0.275	0.290	0.275	0.290	244,000	0.2807	0.00%
2025-04-01	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2025-03-31	0.290	0.290	0.300	0.290	0.290	2,000	580	0.2900	0.290	0.290	0.300	0.290	0.290	2,000	0.2900	0.00%
2025-03-28	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2025-03-27	0.290	0.280	0.300	0.270	0.290	144,000	40,380	0.2804	0.290	0.280	0.300	0.270	0.290	144,000	0.2804	1.75%
2025-03-26	0.285	0.285	0.290	0.285	0.290	148,000	42,450	0.2868	0.285	0.285	0.290	0.285	0.290	148,000	0.2868	-1.72%
2025-03-25	0.290	0.260	0.290	0.270	0.295	162,000	43,960	0.2714	0.290	0.260	0.290	0.270	0.295	162,000	0.2714	7.41%
2025-03-24	0.270	0.270	0.280	0.270	0.270	34,000	9,180	0.2700	0.270	0.270	0.280	0.270	0.270	34,000	0.2700	0.00%
2025-03-21	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2025-03-20	0.270	0.270	0.290	0.270	0.270	24,000	6,480	0.2700	0.270	0.270	0.290	0.270	0.270	24,000	0.2700	0.00%
2025-03-19	0.270	0.270	0.280	0.265	0.270	304,000	82,070	0.2700	0.270	0.270	0.280	0.265	0.270	304,000	0.2700	-3.57%
2025-03-18	0.280	0.280	0.290	0.280	0.280	240,000	67,200	0.2800	0.280	0.280	0.290	0.280	0.280	240,000	0.2800	0.00%
2025-03-17	0.280	0.275	0.290	0.270	0.280	34,000	9,400	0.2765	0.280	0.275	0.290	0.270	0.280	34,000	0.2765	0.00%
2025-03-14	0.280	0.270	0.280	0.290	0.290	24,000	6,710	0.2796	0.280	0.270	0.280	0.290	0.290	24,000	0.2796	-3.45%
2025-03-13	0.290	0.260	0.290	0.290	0.290	6,000	1,740	0.2900	0.290	0.260	0.290	0.290	0.290	6,000	0.2900	0.00%
2025-03-12	0.290	0.270	0.290	0.270	0.290	54,000	15,250	0.2824	0.290	0.270	0.290	0.270	0.290	54,000	0.2824	5.45%
2025-03-11	0.275	0.275	0.280	0.275	0.290	52,000	14,900	0.2865	0.275	0.275	0.280	0.275	0.290	52,000	0.2865	-5.17%
2025-03-10	0.290	0.270	0.290	0.285	0.290	4,000	1,150	0.2875	0.290	0.270	0.290	0.285	0.290	4,000	0.2875	1.75%
2025-03-07	0.285	0.265	0.285	0.265	0.285	22,000	6,170	0.2805	0.285	0.265	0.285	0.265	0.285	22,000	0.2805	0.00%
2025-03-06	0.285	0.265	0.285	0.280	0.285	8,000	2,260	0.2825	0.285	0.265	0.285	0.280	0.285	8,000	0.2825	5.56%
2025-03-05	0.270	0.270	0.280	0.270	0.275	56,000	15,150	0.2705	0.270	0.270	0.280	0.270	0.275	56,000	0.2705	-3.57%
2025-03-04	0.280	0.265	0.280	0.260	0.285	1,060,000	286,660	0.2704	0.280	0.265	0.280	0.260	0.285	1,060,000	0.2704	5.66%
2025-03-03	0.265	0.265	0.280	0.260	0.290	136,000	36,790	0.2705	0.265	0.265	0.280	0.260	0.290	136,000	0.2705	-1.85%
2025-02-28	0.270	0.260	0.270	0.270	0.280	264,000	72,580	0.2749	0.270	0.260	0.270	0.270	0.280	264,000	0.2749	5.88%
2025-02-27	0.255	0.255	0.260	0.246	0.255	544,000	136,244	0.2504	0.255	0.255	0.260	0.246	0.255	544,000	0.2504	2.00%
2025-02-26	0.250	0.250	0.255	0.245	0.280	250,000	65,826	0.2633	0.250	0.250	0.255	0.245	0.280	250,000	0.2633	-12.28%
2025-02-25	0.285	0.285	0.290	0.265	0.290	1,702,000	489,230	0.2874	0.285	0.285	0.290	0.265	0.290	1,702,000	0.2874	3.64%
2025-02-24	0.275	0.238	0.275	0.247	0.275	656,000	163,894	0.2498	0.275	0.238	0.275	0.247	0.275	656,000	0.2498	15.55%
2025-02-21	0.238	0.238	0.239	0.195	0.250	1,208,000	292,750	0.2423	0.238	0.238	0.239	0.195	0.250	1,208,000	0.2423	10.70%
2025-02-20	0.215	0.200	0.230	-	-	0	0	-	0.215	0.200	0.230	-	-	0	-	0.00%
2025-02-19	0.215	0.202	0.222	-	-	0	0	-	0.215	0.202	0.222	-	-	0	-	0.00%
2025-02-18	0.215	0.215	0.220	0.200	0.215	66,000	14,050	0.2129	0.215	0.215	0.220	0.200	0.215	66,000	0.2129	12.57%
2025-02-17	0.191	0.191	0.213	0.183	0.208	736,000	138,668	0.1884	0.191	0.191	0.213	0.183	0.208	736,000	0.1884	-11.57%
2025-02-14	0.216	0.216	0.219	0.216	0.219	80,000	17,430	0.2179	0.216	0.216	0.219	0.216	0.219	80,000	0.2179	-1.37%
2025-02-13	0.219	0.218	0.219	0.219	0.230	814,000	182,864	0.2246	0.219	0.218	0.219	0.219	0.230	814,000	0.2246	-2.23%
2025-02-12	0.224	0.223	0.224	0.212	0.224	237,960	51,673	0.2171	0.224	0.223	0.224	0.212	0.224	237,960	0.2171	4.19%
2025-02-11	0.215	0.213	0.215	0.210	0.215	112,000	24,040	0.2146	0.215	0.213	0.215	0.210	0.215	112,000	0.2146	7.50%
2025-02-10	0.200	0.196	0.200	0.193	0.200	50,000	9,978	0.1996	0.200	0.196	0.200	0.193	0.200	50,000	0.1996	-1.96%
2025-02-07	0.204	0.183	0.217	0.180	0.217	682,000	141,326	0.2072	0.204	0.183	0.217	0.180	0.217	682,000	0.2072	13.33%
2025-02-06	0.180	0.180	0.197	0.180	0.183	298,000	53,852	0.1807	0.180	0.180	0.197	0.180	0.183	298,000	0.1807	-11.76%
2025-02-05	0.204	0.183	0.204	0.205	0.205	2,000	410	0.2050	0.204	0.183	0.204	0.205	0.205	2,000	0.2050	2.00%
2025-02-04	0.200	0.200	0.205	0.190	0.190	20,000	3,800	0.1900	0.200	0.200	0.205	0.190	0.190	20,000	0.1900	-2.44%
2025-02-03	0.205	0.183	0.205	0.200	0.210	212,000	43,760	0.2064	0.205	0.183	0.205	0.200	0.210	212,000	0.2064	3.54%
2025-01-28	0.198	0.198	0.218	-	-	0	0	-	0.198	0.198	0.218	-	-	0	-	0.00%
2025-01-27	0.198	0.198	0.205	0.198	0.201	166,000	33,186	0.1999	0.198	0.198	0.205	0.198	0.201	166,000	0.1999	0.00%
2025-01-24	0.198	0.198	0.208	0.182	0.200	594,000	118,294	0.1991	0.198	0.198	0.208	0.182	0.200	594,000	0.1991	0.51%
2025-01-23	0.197	0.184	0.197	0.195	0.200	402,000	79,948	0.1989	0.197	0.184	0.197	0.195	0.200	402,000	0.1989	15.88%
2025-01-22	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2025-01-21	0.170	0.170	-	0.169	0.169	68,000	11,492	0.1690	0.170	0.170	-	0.169	0.169	68,000	0.1690	1.19%
2025-01-20	0.168	0.168	0.195	0.168	0.185	22,000	4,036	0.1835	0.168	0.168	0.195	0.168	0.185	22,000	0.1835	-9.19%
2025-01-17	0.185	0.175	0.185	-	-	0	0	-	0.185	0.175	0.185	-	-	0	-	0.00%
2025-01-16	0.185	0.164	0.195	-	-	0	0	-	0.185	0.164	0.195	-	-	0	-	0.00%
2025-01-15	0.185	0.165	0.195	-	-	0	0	-	0.185	0.165	0.195	-	-	0	-	0.00%
2025-01-14	0.185	0.165	0.195	0.185	0.185	100,000	18,500	0.1850	0.185	0.165	0.195	0.185	0.185	100,000	0.1850	-1.07%
2025-01-13	0.187	0.165	0.195	0.184	0.187	752,000	139,888	0.1860	0.187	0.165	0.195	0.184	0.187	752,000	0.1860	3.89%
2025-01-10	0.180	0.166	0.186	0.180	0.180	100,000	18,000	0.1800	0.180	0.166	0.186	0.180	0.180	100,000	0.1800	0.00%
2025-01-09	0.180	0.165	0.192	-	-	0	0	-	0.180	0.165	0.192	-	-	0	-	0.00%
2025-01-08	0.180	0.180	0.192	0.180	0.180	52,000	9,360	0.1800	0.180	0.180	0.192	0.180	0.180	52,000	0.1800	0.00%
2025-01-07	0.180	0.169	0.180	-	-	0	0	-	0.180	0.169	0.180	-	-	0	-	0.00%
2025-01-06	0.180	0.172	0.199	-	-	0	0	-	0.180	0.172	0.199	-	-	0	-	0.00%
2025-01-03	0.180	0.180	0.190	0.172	0.200	608,000	109,900	0.1808	0.180	0.180	0.190	0.172	0.200	608,000	0.1808	4.65%
2025-01-02	0.172	0.165	0.184	-	-	0	0	-	0.172	0.165	0.184	-	-	0	-	0.00%
2024-12-31	0.172	0.172	0.182	0.170	0.180	48,000	8,560	0.1783	0.172	0.172	0.182	0.170	0.180	48,000	0.1783	-5.49%
2024-12-30	0.182	0.180	0.186	0.180	0.186	134,000	24,400	0.1821	0.182	0.180	0.186	0.180	0.186	134,000	0.1821	1.11%
2024-12-27	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	0.00%
2024-12-24	0.180	0.180	0.188	0.180	0.180	12,000	2,160	0.1800	0.180	0.180	0.188	0.180	0.180	12,000	0.1800	0.00%
2024-12-23	0.180	0.180	0.188	0.180	0.180	4,000	720	0.1800	0.180	0.180	0.188	0.180	0.180	4,000	0.1800	0.00%
2024-12-20	0.180	0.180	0.184	0.173	0.185	42,000	7,746	0.1844	0.180	0.180	0.184	0.173	0.185	42,000	0.1844	0.00%
2024-12-19	0.180	0.180	0.187	0.170	0.180	258,000	46,176	0.1790	0.180	0.180	0.187	0.170	0.180	258,000	0.1790	1.12%
2024-12-18	0.178	0.171	0.185	0.178	0.178	8,000	1,424	0.1780	0.178	0.171	0.185	0.178	0.178	8,000	0.1780	0.00%
2024-12-17	0.178	0.178	0.193	0.178	0.180	400,000	71,800	0.1795	0.178	0.178	0.193	0.178	0.180	400,000	0.1795	4.71%
2024-12-16	0.170	0.170	0.194	0.166	0.181	42,000	7,572	0.1803	0.170	0.170	0.194	0.166	0.181	42,000	0.1803	-6.08%
2024-12-13	0.181	0.180	0.194	0.181	0.181	100,000	18,100	0.1810	0.181	0.180	0.194	0.181	0.181	100,000	0.1810	0.00%
2024-12-12	0.181	0.181	0.195	0.176	0.176	10,000	1,760	0.1760	0.181	0.181	0.195	0.176	0.176	10,000	0.1760	-2.16%
2024-12-11	0.185	0.184	0.187	0.175	0.185	936,000	170,084	0.1817	0.185	0.184	0.187	0.175	0.185	936,000	0.1817	3.35%
2024-12-10	0.179	0.164	0.184	-	-	0	0	-	0.179	0.164	0.184	-	-	0	-	0.00%
2024-12-09	0.179	0.173	0.180	0.173	0.180	188,000	33,650	0.1790	0.179	0.173	0.180	0.173	0.180	188,000	0.1790	3.47%
2024-12-06	0.173	0.173	0.181	-	-	0	0	-	0.173	0.173	0.181	-	-	0	-	0.00%
2024-12-05	0.173	0.163	0.180	-	-	0	0	-	0.173	0.163	0.180	-	-	0	-	0.00%
2024-12-04	0.173	0.173	0.180	0.173	0.173	4,000	692	0.1730	0.173	0.173	0.180	0.173	0.173	4,000	0.1730	6.13%
2024-12-03	0.163	0.163	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2024-12-02	0.163	0.163	-	0.163	0.163	40,000	6,520	0.1630	0.163	0.163	-	0.163	0.163	40,000	0.1630	0.00%
2024-11-29	0.163	0.171	-	0.163	0.163	2,000	326	0.1630	0.163	0.171	-	0.163	0.163	2,000	0.1630	0.00%
2024-11-28	0.163	0.154	-	-	-	0	0	-	0.163	0.154	-	-	-	0	-	0.00%
2024-11-27	0.163	0.163	0.200	-	-	0	0	-	0.163	0.163	0.200	-	-	0	-	0.00%
2024-11-26	0.163	0.163	0.200	0.160	0.175	288,000	49,856	0.1731	0.163	0.163	0.200	0.160	0.175	288,000	0.1731	-6.86%
2024-11-25	0.175	0.162	0.175	-	-	0	0	-	0.175	0.162	0.175	-	-	0	-	0.00%
2024-11-22	0.175	0.175	0.197	0.174	0.175	278,000	48,572	0.1747	0.175	0.175	0.197	0.174	0.175	278,000	0.1747	-4.89%
2024-11-21	0.184	0.173	0.184	0.175	0.199	172,000	31,424	0.1827	0.184	0.173	0.184	0.175	0.199	172,000	0.1827	-5.64%
2024-11-20	0.195	0.172	0.197	-	-	0	0	-	0.195	0.172	0.197	-	-	0	-	0.00%
2024-11-19	0.195	0.172	0.195	-	-	0	0	-	0.195	0.172	0.195	-	-	0	-	-0.51%
2024-11-18	0.196	0.175	0.196	0.169	0.197	44,000	8,536	0.1940	0.196	0.175	0.196	0.169	0.197	44,000	0.1940	-0.51%
2024-11-15	0.197	0.183	0.197	0.200	0.200	4,000	768	0.1920	0.197	0.183	0.197	0.200	0.200	4,000	0.1920	8.24%
2024-11-14	0.182	0.182	0.190	0.182	0.210	920,000	175,058	0.1903	0.182	0.182	0.190	0.182	0.210	920,000	0.1903	-1.62%
2024-11-13	0.185	0.180	0.185	0.175	0.185	296,000	53,052	0.1792	0.185	0.180	0.185	0.175	0.185	296,000	0.1792	5.71%
2024-11-12	0.175	0.162	0.176	0.175	0.180	2,128,000	373,154	0.1754	0.175	0.162	0.176	0.175	0.180	2,128,000	0.1754	0.00%
2024-11-11	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	0.00%
2024-11-08	0.175	0.161	0.179	-	-	0	0	-	0.175	0.161	0.179	-	-	0	-	0.00%
2024-11-07	0.175	0.164	0.175	0.164	0.178	24,000	4,106	0.1711	0.175	0.164	0.175	0.164	0.178	24,000	0.1711	9.38%
2024-11-06	0.160	0.160	0.175	0.160	0.170	26,000	4,364	0.1678	0.160	0.160	0.175	0.160	0.170	26,000	0.1678	-4.76%
2024-11-05	0.168	0.168	0.172	0.165	0.166	414,000	68,522	0.1655	0.168	0.168	0.172	0.165	0.166	414,000	0.1655	5.00%
2024-11-04	0.160	0.155	0.178	-	-	0	0	-	0.160	0.155	0.178	-	-	0	-	0.00%
2024-11-01	0.160	0.160	0.179	-	-	0	0	-	0.160	0.160	0.179	-	-	0	-	1.91%
2024-10-31	0.157	0.157	0.178	0.157	0.157	8,000	1,256	0.1570	0.157	0.157	0.178	0.157	0.157	8,000	0.1570	0.64%
2024-10-30	0.156	0.156	0.179	0.156	0.160	10,000	1,584	0.1584	0.156	0.156	0.179	0.156	0.160	10,000	0.1584	-3.70%
2024-10-29	0.162	0.162	0.172	0.160	0.165	4,000	650	0.1625	0.162	0.162	0.172	0.160	0.165	4,000	0.1625	-6.36%
2024-10-28	0.173	0.156	0.173	0.170	0.174	308,000	53,284	0.1730	0.173	0.156	0.173	0.170	0.174	308,000	0.1730	1.76%
2024-10-25	0.170	0.170	0.171	0.170	0.170	20,000	3,372	0.1686	0.170	0.170	0.171	0.170	0.170	20,000	0.1686	0.00%
2024-10-24	0.170	0.156	0.170	0.156	0.175	340,000	57,642	0.1695	0.170	0.156	0.170	0.156	0.175	340,000	0.1695	11.84%
2024-10-23	0.152	0.152	0.169	0.152	0.152	4,000	608	0.1520	0.152	0.152	0.169	0.152	0.152	4,000	0.1520	-10.06%
2024-10-22	0.169	0.152	0.169	0.150	0.169	16,000	2,616	0.1635	0.169	0.152	0.169	0.150	0.169	16,000	0.1635	3.05%
2024-10-21	0.164	0.146	0.164	0.155	0.164	6,000	948	0.1580	0.164	0.146	0.164	0.155	0.164	6,000	0.1580	5.81%
2024-10-18	0.155	0.143	0.155	0.142	0.155	256,000	38,886	0.1519	0.155	0.143	0.155	0.142	0.155	256,000	0.1519	10.71%
2024-10-17	0.140	0.139	0.140	0.140	0.148	2,388,000	340,306	0.1425	0.140	0.139	0.140	0.140	0.148	2,388,000	0.1425	-5.41%
2024-10-16	0.148	0.148	0.153	-	-	0	0	-	0.148	0.148	0.153	-	-	0	-	0.00%
2024-10-15	0.148	0.141	0.153	0.140	0.153	676,000	98,778	0.1461	0.148	0.141	0.153	0.140	0.153	676,000	0.1461	-4.52%
2024-10-14	0.155	0.151	0.174	-	-	0	0	-	0.155	0.151	0.174	-	-	0	-	0.00%
2024-10-10	0.155	0.155	0.172	0.151	0.180	238,000	36,996	0.1554	0.155	0.155	0.172	0.151	0.180	238,000	0.1554	1.31%
2024-10-09	0.153	0.153	0.159	0.151	0.151	230,000	34,730	0.1510	0.153	0.153	0.159	0.151	0.151	230,000	0.1510	-3.77%
2024-10-08	0.159	0.150	0.160	0.150	0.165	678,000	104,766	0.1545	0.159	0.150	0.160	0.150	0.165	678,000	0.1545	-1.24%
2024-10-07	0.161	0.151	0.161	0.148	0.166	944,000	143,934	0.1525	0.161	0.151	0.161	0.148	0.166	944,000	0.1525	-2.42%
2024-10-04	0.165	0.160	0.174	-	-	0	0	-	0.165	0.160	0.174	-	-	0	-	0.00%
2024-10-03	0.165	0.161	0.173	0.159	0.165	672,000	108,558	0.1615	0.165	0.161	0.173	0.159	0.165	672,000	0.1615	-2.94%
2024-10-02	0.170	0.161	0.173	0.158	0.174	950,000	162,886	0.1715	0.170	0.161	0.173	0.158	0.174	950,000	0.1715	0.59%
2024-09-30	0.169	0.165	0.169	0.157	0.175	1,984,000	328,220	0.1654	0.169	0.165	0.169	0.157	0.175	1,984,000	0.1654	10.46%
2024-09-27	0.153	0.153	0.169	0.152	0.153	70,000	10,666	0.1524	0.153	0.153	0.169	0.152	0.153	70,000	0.1524	-6.13%
2024-09-26	0.163	0.160	0.163	0.147	0.168	1,236,000	201,072	0.1627	0.163	0.160	0.163	0.147	0.168	1,236,000	0.1627	10.14%
2024-09-25	0.148	0.146	0.147	-	-	0	0	-	0.148	0.146	0.147	-	-	0	-	0.00%
2024-09-24	0.148	0.141	0.155	0.148	0.149	48,000	7,108	0.1481	0.148	0.141	0.155	0.148	0.149	48,000	0.1481	-2.63%
2024-09-23	0.152	0.148	0.155	-	-	0	0	-	0.152	0.148	0.155	-	-	0	-	0.00%
2024-09-20	0.152	0.152	0.163	0.148	0.152	46,000	6,864	0.1492	0.152	0.152	0.163	0.148	0.152	46,000	0.1492	2.01%
2024-09-19	0.149	0.149	0.152	0.148	0.149	108,000	16,086	0.1489	0.149	0.149	0.152	0.148	0.149	108,000	0.1489	0.00%
2024-09-17	0.149	0.149	0.152	-	-	0	0	-	0.149	0.149	0.152	-	-	0	-	0.00%
2024-09-16	0.149	0.149	0.152	0.148	0.152	312,000	46,926	0.1504	0.149	0.149	0.152	0.148	0.152	312,000	0.1504	-1.97%
2024-09-13	0.152	0.152	0.160	0.151	0.152	104,000	15,804	0.1520	0.152	0.152	0.160	0.151	0.152	104,000	0.1520	0.66%
2024-09-12	0.151	0.151	0.158	0.151	0.152	104,000	15,804	0.1520	0.151	0.151	0.158	0.151	0.152	104,000	0.1520	-1.31%
2024-09-11	0.153	0.152	0.158	-	-	0	0	-	0.153	0.152	0.158	-	-	0	-	0.00%
2024-09-10	0.153	0.152	0.159	-	-	0	0	-	0.153	0.152	0.159	-	-	0	-	0.00%
2024-09-09	0.153	0.152	0.159	-	-	0	0	-	0.153	0.152	0.159	-	-	0	-	0.00%
2024-09-05	0.153	0.151	0.161	-	-	0	0	-	0.153	0.151	0.161	-	-	0	-	0.00%
2024-09-04	0.153	0.151	0.163	0.150	0.153	140,000	21,208	0.1515	0.153	0.151	0.163	0.150	0.153	140,000	0.1515	1.32%
2024-09-03	0.151	0.151	0.163	0.151	0.153	4,000	608	0.1520	0.151	0.151	0.163	0.151	0.153	4,000	0.1520	-1.31%
2024-09-02	0.153	0.152	0.153	0.151	0.157	192,000	29,716	0.1548	0.153	0.152	0.153	0.151	0.157	192,000	0.1548	-3.16%
2024-08-30	0.158	0.157	0.173	-	-	0	0	-	0.158	0.157	0.173	-	-	0	-	0.00%
2024-08-29	0.158	0.157	0.173	-	-	0	0	-	0.158	0.157	0.173	-	-	0	-	0.00%
2024-08-28	0.158	0.157	-	-	-	0	0	-	0.158	0.157	-	-	-	0	-	0.00%
2024-08-27	0.158	0.157	-	-	-	0	0	-	0.158	0.157	-	-	-	0	-	0.00%
2024-08-26	0.158	0.158	-	0.157	0.157	4,000	628	0.1570	0.158	0.158	-	0.157	0.157	4,000	0.1570	0.00%
2024-08-23	0.158	0.157	-	-	-	0	0	-	0.158	0.157	-	-	-	0	-	0.00%
2024-08-22	0.158	0.157	-	0.158	0.158	20,000	3,160	0.1580	0.158	0.157	-	0.158	0.158	20,000	0.1580	0.00%
2024-08-21	0.158	0.157	0.158	-	-	0	0	-	0.158	0.157	0.158	-	-	0	-	0.00%
2024-08-20	0.158	0.157	0.173	-	-	0	0	-	0.158	0.157	0.173	-	-	0	-	0.00%
2024-08-19	0.158	0.156	0.164	-	-	0	0	-	0.158	0.156	0.164	-	-	0	-	0.00%
2024-08-16	0.158	0.155	0.173	0.158	0.158	32,000	5,056	0.1580	0.158	0.155	0.173	0.158	0.158	32,000	0.1580	0.00%
2024-08-15	0.158	0.158	0.173	-	-	0	0	-	0.158	0.158	0.173	-	-	0	-	0.00%
2024-08-14	0.158	0.158	0.173	-	-	0	0	-	0.158	0.158	0.173	-	-	0	-	0.00%
2024-08-13	0.158	0.152	-	0.157	0.158	62,000	9,786	0.1578	0.158	0.152	-	0.157	0.158	62,000	0.1578	0.00%
2024-08-12	0.158	0.158	0.173	0.158	0.158	4,000	632	0.1580	0.158	0.158	0.173	0.158	0.158	4,000	0.1580	0.00%
2024-08-09	0.158	0.158	-	0.158	0.158	20,000	3,160	0.1580	0.158	0.158	-	0.158	0.158	20,000	0.1580	-1.86%
2024-08-08	0.161	0.158	0.161	-	-	0	0	-	0.161	0.158	0.161	-	-	0	-	0.00%
2024-08-07	0.161	0.158	0.163	-	-	0	0	-	0.161	0.158	0.163	-	-	0	-	0.00%
2024-08-06	0.161	0.158	0.173	0.157	0.161	28,000	4,500	0.1607	0.161	0.158	0.173	0.157	0.161	28,000	0.1607	0.00%
2024-08-05	0.161	0.161	-	0.161	0.161	6,000	966	0.1610	0.161	0.161	-	0.161	0.161	6,000	0.1610	0.00%
2024-08-02	0.161	0.161	0.173	0.161	0.161	6,000	966	0.1610	0.161	0.161	0.173	0.161	0.161	6,000	0.1610	-2.42%
2024-08-01	0.165	0.165	0.169	-	-	0	0	-	0.165	0.165	0.169	-	-	0	-	3.13%
2024-07-31	0.160	0.160	0.169	0.160	0.161	140,000	22,418	0.1601	0.160	0.160	0.169	0.160	0.161	140,000	0.1601	-5.33%
2024-07-30	0.169	0.159	0.169	0.169	0.169	8,000	1,352	0.1690	0.169	0.159	0.169	0.169	0.169	8,000	0.1690	6.29%
2024-07-29	0.159	0.157	-	-	-	0	0	-	0.159	0.157	-	-	-	0	-	0.00%
2024-07-26	0.159	0.159	0.160	0.159	0.159	74,000	11,766	0.1590	0.159	0.159	0.160	0.159	0.159	74,000	0.1590	1.27%
2024-07-25	0.157	0.157	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	0.00%
2024-07-24	0.157	0.157	0.170	0.157	0.157	2,000	314	0.1570	0.157	0.157	0.170	0.157	0.157	2,000	0.1570	0.64%
2024-07-23	0.156	0.156	0.180	0.156	0.156	18,000	2,808	0.1560	0.156	0.156	0.180	0.156	0.156	18,000	0.1560	-5.45%
2024-07-22	0.165	0.155	0.165	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2024-07-19	0.165	0.160	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2024-07-18	0.165	0.160	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2024-07-17	0.165	0.165	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2024-07-16	0.165	0.160	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2024-07-15	0.165	0.165	-	0.165	0.165	32,000	5,280	0.1650	0.165	0.165	-	0.165	0.165	32,000	0.1650	0.00%
2024-07-12	0.165	0.165	-	0.159	0.165	74,000	11,936	0.1613	0.165	0.165	-	0.159	0.165	74,000	0.1613	2.48%
2024-07-11	0.161	0.160	0.161	-	-	0	0	-	0.161	0.160	0.161	-	-	0	-	0.00%
2024-07-10	0.161	0.160	-	0.161	0.161	100,000	16,100	0.1610	0.161	0.160	-	0.161	0.161	100,000	0.1610	0.00%
2024-07-09	0.161	0.160	0.161	-	-	0	0	-	0.161	0.160	0.161	-	-	0	-	0.00%
2024-07-08	0.161	0.160	-	-	-	0	0	-	0.161	0.160	-	-	-	0	-	0.00%
2024-07-05	0.161	0.152	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2024-07-04	0.161	0.161	0.175	-	-	0	0	-	0.161	0.161	0.175	-	-	0	-	0.00%
2024-07-03	0.161	0.160	-	0.161	0.161	10,000	1,610	0.1610	0.161	0.160	-	0.161	0.161	10,000	0.1610	-2.42%
2024-07-02	0.165	0.162	0.170	0.165	0.166	34,000	5,614	0.1651	0.165	0.162	0.170	0.165	0.166	34,000	0.1651	2.48%
2024-06-28	0.161	0.161	-	0.161	0.161	56,000	9,016	0.1610	0.161	0.161	-	0.161	0.161	56,000	0.1610	0.00%
2024-06-27	0.161	0.160	-	-	-	0	0	-	0.161	0.160	-	-	-	0	-	0.00%
2024-06-26	0.161	0.161	-	0.160	0.160	112,000	17,920	0.1600	0.161	0.161	-	0.160	0.160	112,000	0.1600	0.00%
2024-06-25	0.161	0.160	0.161	0.160	0.165	40,000	6,444	0.1611	0.161	0.160	0.161	0.160	0.165	40,000	0.1611	-2.42%
2024-06-24	0.165	0.165	0.175	0.165	0.170	28,000	4,720	0.1686	0.165	0.165	0.175	0.165	0.170	28,000	0.1686	-5.71%
2024-06-21	0.175	0.161	0.175	-	-	0	0	-	0.175	0.161	0.175	-	-	0	-	0.00%
2024-06-20	0.175	0.161	0.195	-	-	0	0	-	0.175	0.161	0.195	-	-	0	-	0.00%
2024-06-19	0.175	0.163	0.175	0.175	0.175	66,000	11,550	0.1750	0.175	0.163	0.175	0.175	0.175	66,000	0.1750	0.00%
2024-06-18	0.175	0.161	-	-	-	0	0	-	0.175	0.161	-	-	-	0	-	0.00%
2024-06-17	0.175	0.161	-	-	-	0	0	-	0.175	0.161	-	-	-	0	-	0.00%
2024-06-14	0.175	0.161	-	0.174	0.175	84,000	14,666	0.1746	0.175	0.161	-	0.174	0.175	84,000	0.1746	-1.13%
2024-06-13	0.177	0.161	-	-	-	0	0	-	0.177	0.161	-	-	-	0	-	0.00%
2024-06-12	0.177	0.161	0.198	0.177	0.177	22,000	3,894	0.1770	0.177	0.161	0.198	0.177	0.177	22,000	0.1770	0.00%
2024-06-11	0.177	0.173	0.198	0.170	0.177	172,000	29,746	0.1729	0.177	0.173	0.198	0.170	0.177	172,000	0.1729	5.36%
2024-06-07	0.168	0.162	-	0.168	0.168	220,000	36,960	0.1680	0.168	0.162	-	0.168	0.168	220,000	0.1680	0.00%
2024-06-06	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	0.00%
2024-06-05	0.168	0.168	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2024-06-04	0.168	0.168	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2024-06-03	0.168	0.168	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.60%
2024-05-31	0.167	0.167	-	0.167	0.167	80,000	13,360	0.1670	0.167	0.167	-	0.167	0.167	80,000	0.1670	0.60%
2024-05-30	0.166	0.166	-	0.162	0.162	40,000	6,480	0.1620	0.166	0.166	-	0.162	0.162	40,000	0.1620	-2.92%
2024-05-29	0.171	0.162	-	-	-	0	0	-	0.171	0.162	-	-	-	0	-	0.00%
2024-05-28	0.171	0.171	0.180	0.170	0.171	300,000	51,016	0.1701	0.171	0.171	0.180	0.170	0.171	300,000	0.1701	-2.29%
2024-05-27	0.175	0.171	0.190	-	-	0	0	-	0.175	0.171	0.190	-	-	0	-	0.00%
2024-05-24	0.175	0.169	0.176	-	-	0	0	-	0.175	0.169	0.176	-	-	0	-	0.00%
2024-05-23	0.175	0.172	0.176	-	-	6,000	1,038	0.1730	0.175	0.172	0.176	-	-	6,000	0.1730	0.00%
2024-05-22	0.175	0.173	0.176	-	-	0	0	-	0.175	0.173	0.176	-	-	0	-	0.00%
2024-05-21	0.175	0.173	0.176	-	-	0	0	-	0.175	0.173	0.176	-	-	0	-	0.00%
2024-05-20	0.175	0.173	0.175	0.175	0.175	30,000	5,250	0.1750	0.175	0.173	0.175	0.175	0.175	30,000	0.1750	0.00%
2024-05-17	0.175	0.174	0.175	0.174	0.176	258,000	45,154	0.1750	0.175	0.174	0.175	0.174	0.176	258,000	0.1750	0.57%
2024-05-16	0.174	0.160	0.175	0.174	0.175	236,000	41,116	0.1742	0.174	0.160	0.175	0.174	0.175	236,000	0.1742	0.00%
2024-05-14	0.174	0.174	0.200	-	-	0	0	-	0.174	0.174	0.200	-	-	0	-	0.00%
2024-05-13	0.174	0.174	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	0.00%
2024-05-10	0.174	0.166	0.194	0.172	0.174	206,000	35,792	0.1737	0.174	0.166	0.194	0.172	0.174	206,000	0.1737	3.57%
2024-05-09	0.168	0.163	0.168	0.161	0.168	38,000	6,216	0.1636	0.168	0.163	0.168	0.161	0.168	38,000	0.1636	0.00%
2024-05-08	0.168	0.168	0.170	0.162	0.178	372,000	63,278	0.1701	0.168	0.168	0.170	0.162	0.178	372,000	0.1701	1.82%
2024-05-07	0.165	0.158	0.165	-	-	0	0	-	0.165	0.158	0.165	-	-	0	-	0.00%
2024-05-06	0.165	0.160	0.167	0.157	0.165	118,000	19,336	0.1639	0.165	0.160	0.167	0.157	0.165	118,000	0.1639	5.10%
2024-05-03	0.157	0.157	0.160	0.150	0.157	162,000	24,860	0.1535	0.157	0.157	0.160	0.150	0.157	162,000	0.1535	-1.87%
2024-05-02	0.160	0.160	0.165	0.160	0.160	390,000	62,400	0.1600	0.160	0.160	0.165	0.160	0.160	390,000	0.1600	-1.84%
2024-04-30	0.163	0.160	0.163	0.160	0.167	222,000	35,668	0.1607	0.163	0.160	0.163	0.160	0.167	222,000	0.1607	1.88%
2024-04-29	0.160	0.160	0.166	0.160	0.165	152,000	24,580	0.1617	0.160	0.160	0.166	0.160	0.165	152,000	0.1617	-4.76%
2024-04-26	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	0.00%
2024-04-25	0.168	0.161	0.168	0.160	0.169	22,000	3,574	0.1625	0.168	0.161	0.168	0.160	0.169	22,000	0.1625	5.66%
2024-04-24	0.159	0.159	0.170	0.159	0.160	66,000	10,554	0.1599	0.159	0.159	0.170	0.159	0.160	66,000	0.1599	-0.63%
2024-04-23	0.160	0.160	0.169	0.160	0.169	36,000	5,954	0.1654	0.160	0.160	0.169	0.160	0.169	36,000	0.1654	-5.33%
2024-04-22	0.169	0.169	0.179	-	-	0	0	-	0.169	0.169	0.179	-	-	0	-	0.00%
2024-04-19	0.169	0.169	0.175	-	-	0	0	-	0.169	0.169	0.175	-	-	0	-	0.60%
2024-04-18	0.168	0.168	0.180	0.160	0.160	2,000	320	0.1600	0.168	0.168	0.180	0.160	0.160	2,000	0.1600	-2.89%
2024-04-17	0.173	0.162	0.174	0.173	0.173	132,000	22,836	0.1730	0.173	0.162	0.174	0.173	0.173	132,000	0.1730	4.85%
2024-04-16	0.165	0.165	-	0.153	0.153	58,000	8,874	0.1530	0.165	0.165	-	0.153	0.153	58,000	0.1530	-2.94%
2024-04-15	0.170	0.160	0.170	0.170	0.170	44,000	7,480	0.1700	0.170	0.160	0.170	0.170	0.170	44,000	0.1700	-2.86%
2024-04-12	0.175	0.166	0.175	-	-	0	0	-	0.175	0.166	0.175	-	-	0	-	0.00%
2024-04-11	0.175	0.163	0.175	-	-	0	0	-	0.175	0.163	0.175	-	-	0	-	0.00%
2024-04-10	0.175	0.174	0.175	0.166	0.175	24,000	4,040	0.1683	0.175	0.174	0.175	0.166	0.175	24,000	0.1683	9.38%
2024-04-09	0.160	0.152	0.160	0.160	0.160	70,000	11,200	0.1600	0.160	0.152	0.160	0.160	0.160	70,000	0.1600	-8.05%
2024-04-08	0.174	0.156	0.177	-	-	0	0	-	0.174	0.156	0.177	-	-	0	-	0.00%
2024-04-05	0.174	0.166	0.174	-	-	0	0	-	0.174	0.166	0.174	-	-	0	-	0.00%
2024-04-03	0.174	0.168	0.175	0.166	0.174	1,192,000	201,068	0.1687	0.174	0.168	0.175	0.166	0.174	1,192,000	0.1687	6.10%
2024-04-02	0.164	0.160	0.179	0.164	0.165	332,000	54,778	0.1650	0.164	0.160	0.179	0.164	0.165	332,000	0.1650	0.00%
2024-03-28	0.164	0.164	0.168	0.164	0.164	42,000	6,888	0.1640	0.164	0.164	0.168	0.164	0.164	42,000	0.1640	-2.96%
2024-03-27	0.169	0.168	0.179	0.168	0.168	14,000	2,352	0.1680	0.169	0.168	0.179	0.168	0.168	14,000	0.1680	0.60%
2024-03-26	0.168	0.166	0.171	0.164	0.180	822,000	141,486	0.1721	0.168	0.166	0.171	0.164	0.180	822,000	0.1721	-13.85%
2024-03-25	0.195	0.180	0.195	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	0.00%
2024-03-22	0.195	0.180	0.195	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	0.00%
2024-03-21	0.195	0.180	0.195	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	0.00%
2024-03-20	0.195	0.180	0.195	0.195	0.195	12,000	2,340	0.1950	0.195	0.180	0.195	0.195	0.195	12,000	0.1950	0.00%
2024-03-19	0.195	0.163	0.195	-	-	0	0	-	0.195	0.163	0.195	-	-	0	-	0.00%
2024-03-18	0.195	0.178	0.195	0.195	0.195	170,000	33,150	0.1950	0.195	0.178	0.195	0.195	0.195	170,000	0.1950	0.00%
2024-03-15	0.195	0.180	0.195	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	0.00%
2024-03-14	0.195	0.175	0.196	0.195	0.195	50,000	9,750	0.1950	0.195	0.175	0.196	0.195	0.195	50,000	0.1950	0.00%
2024-03-13	0.195	0.176	0.196	0.195	0.196	216,000	42,334	0.1960	0.195	0.176	0.196	0.195	0.196	216,000	0.1960	-0.51%
2024-03-12	0.196	0.175	0.196	0.196	0.200	66,000	13,112	0.1987	0.196	0.175	0.196	0.196	0.200	66,000	0.1987	-1.51%
2024-03-11	0.199	0.186	0.199	0.199	0.200	222,000	44,256	0.1994	0.199	0.186	0.199	0.199	0.200	222,000	0.1994	-0.50%
2024-03-08	0.200	0.190	0.205	0.200	0.205	98,000	19,850	0.2026	0.200	0.190	0.205	0.200	0.205	98,000	0.2026	-2.44%
2024-03-07	0.205	0.188	0.220	0.188	0.206	476,000	95,138	0.1999	0.205	0.188	0.220	0.188	0.206	476,000	0.1999	2.50%
2024-03-06	0.200	-	0.206	0.200	0.210	218,000	45,212	0.2074	0.200	-	0.206	0.200	0.210	218,000	0.2074	-2.91%
2024-03-05	0.206	0.190	0.213	0.206	0.206	50,000	10,300	0.2060	0.206	0.190	0.213	0.206	0.206	50,000	0.2060	0.00%
2024-03-04	0.206	0.179	0.206	0.204	0.207	52,000	10,732	0.2064	0.206	0.179	0.206	0.204	0.207	52,000	0.2064	-1.44%
2024-03-01	0.209	0.183	0.209	-	-	50,000	10,650	0.2130	0.209	0.183	0.209	-	-	50,000	0.2130	-1.42%
2024-02-29	0.212	0.180	0.212	-	-	0	0	-	0.212	0.180	0.212	-	-	0	-	0.00%
2024-02-28	0.212	0.205	0.219	-	-	0	0	-	0.212	0.205	0.219	-	-	0	-	0.00%
2024-02-27	0.212	0.212	0.220	0.211	0.211	20,000	4,220	0.2110	0.212	0.212	0.220	0.211	0.211	20,000	0.2110	5.47%
2024-02-26	0.201	0.201	0.220	0.200	0.200	8,000	1,600	0.2000	0.201	0.201	0.220	0.200	0.200	8,000	0.2000	0.50%
2024-02-23	0.200	0.200	0.220	0.200	0.200	8,000	1,600	0.2000	0.200	0.200	0.220	0.200	0.200	8,000	0.2000	0.50%
2024-02-22	0.199	0.195	0.210	0.195	0.199	54,000	10,538	0.1951	0.199	0.195	0.210	0.195	0.199	54,000	0.1951	4.74%
2024-02-21	0.190	0.184	0.199	0.181	0.190	132,000	24,866	0.1884	0.190	0.184	0.199	0.181	0.190	132,000	0.1884	3.83%
2024-02-20	0.183	0.181	0.190	-	-	0	0	-	0.183	0.181	0.190	-	-	0	-	0.00%
2024-02-19	0.183	0.181	0.199	0.183	0.183	90,000	16,470	0.1830	0.183	0.181	0.199	0.183	0.183	90,000	0.1830	0.00%
2024-02-16	0.183	0.173	0.183	0.180	0.183	506,000	91,088	0.1800	0.183	0.173	0.183	0.180	0.183	506,000	0.1800	7.65%
2024-02-15	0.170	0.170	0.190	0.170	0.170	6,000	980	0.1633	0.170	0.170	0.190	0.170	0.170	6,000	0.1633	-14.14%
2024-02-14	0.198	0.170	-	-	-	0	0	-	0.198	0.170	-	-	-	0	-	0.00%
2024-02-09	0.198	0.169	0.222	-	-	0	0	-	0.198	0.169	0.222	-	-	0	-	0.00%
2024-02-08	0.198	0.195	0.198	0.198	0.198	36,000	7,128	0.1980	0.198	0.195	0.198	0.198	0.198	36,000	0.1980	0.00%
2024-02-07	0.198	0.190	0.198	0.198	0.199	22,000	4,358	0.1981	0.198	0.190	0.198	0.198	0.199	22,000	0.1981	-0.50%
2024-02-06	0.199	0.168	0.199	0.168	0.199	98,000	16,526	0.1686	0.199	0.168	0.199	0.168	0.199	98,000	0.1686	18.45%
2024-02-05	0.168	0.168	0.193	-	-	0	0	-	0.168	0.168	0.193	-	-	0	-	0.00%
2024-02-02	0.168	0.168	0.187	0.168	0.168	14,000	2,352	0.1680	0.168	0.168	0.187	0.168	0.168	14,000	0.1680	3.07%
2024-02-01	0.163	0.163	0.180	0.160	0.180	124,000	20,070	0.1619	0.163	0.163	0.180	0.160	0.180	124,000	0.1619	-9.44%
2024-01-31	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2024-01-30	0.180	0.162	0.200	-	-	0	0	-	0.180	0.162	0.200	-	-	0	-	0.00%
2024-01-29	0.180	0.161	0.200	0.180	0.180	6,000	1,080	0.1800	0.180	0.161	0.200	0.180	0.180	6,000	0.1800	0.00%
2024-01-26	0.180	0.160	0.180	0.180	0.180	42,000	7,560	0.1800	0.180	0.160	0.180	0.180	0.180	42,000	0.1800	12.50%
2024-01-25	0.160	0.159	-	-	-	0	0	-	0.160	0.159	-	-	-	0	-	0.00%
2024-01-24	0.160	0.159	-	-	-	0	0	-	0.160	0.159	-	-	-	0	-	0.00%
2024-01-23	0.160	0.143	0.180	0.160	0.180	102,000	16,360	0.1604	0.160	0.143	0.180	0.160	0.180	102,000	0.1604	-1.84%
2024-01-22	0.163	0.163	-	0.163	0.164	4,000	654	0.1635	0.163	0.163	-	0.163	0.164	4,000	0.1635	-14.21%
2024-01-19	0.190	-	0.210	-	-	0	0	-	0.190	-	0.210	-	-	0	-	0.00%
2024-01-18	0.190	-	0.210	-	-	0	0	-	0.190	-	0.210	-	-	0	-	0.00%
2024-01-17	0.190	0.051	0.190	-	-	0	0	-	0.190	0.051	0.190	-	-	0	-	-5.00%
2024-01-16	0.200	0.171	0.210	-	-	0	0	-	0.200	0.171	0.210	-	-	0	-	0.00%
2024-01-15	0.200	0.164	0.200	0.200	0.200	70,000	14,000	0.2000	0.200	0.164	0.200	0.200	0.200	70,000	0.2000	6.38%
2024-01-12	0.188	0.164	0.188	-	-	0	0	-	0.188	0.164	0.188	-	-	0	-	0.00%
2024-01-11	0.188	0.164	0.188	-	-	0	0	-	0.188	0.164	0.188	-	-	0	-	0.00%
2024-01-10	0.188	0.168	0.188	0.169	0.188	12,000	2,066	0.1722	0.188	0.168	0.188	0.169	0.188	12,000	0.1722	0.00%
2024-01-09	0.188	0.169	0.188	-	-	0	0	-	0.188	0.169	0.188	-	-	0	-	-1.05%
2024-01-08	0.190	0.166	0.190	-	-	0	0	-	0.190	0.166	0.190	-	-	0	-	0.00%
2024-01-05	0.190	0.165	0.210	-	-	0	0	-	0.190	0.165	0.210	-	-	0	-	0.00%
2024-01-04	0.190	0.190	0.210	0.165	0.170	4,000	670	0.1675	0.190	0.190	0.210	0.165	0.170	4,000	0.1675	0.00%
2024-01-03	0.190	0.170	0.210	-	-	0	0	-	0.190	0.170	0.210	-	-	0	-	0.00%
2024-01-02	0.190	0.170	0.218	-	-	0	0	-	0.190	0.170	0.218	-	-	0	-	0.00%
2023-12-29	0.190	0.190	0.218	-	-	0	0	-	0.190	0.190	0.218	-	-	0	-	0.00%
2023-12-28	0.190	0.190	0.218	0.190	0.190	52,000	9,880	0.1900	0.190	0.190	0.218	0.190	0.190	52,000	0.1900	0.00%
2023-12-27	0.190	0.182	0.190	0.195	0.195	50,000	9,750	0.1950	0.190	0.182	0.190	0.195	0.195	50,000	0.1950	-9.52%
2023-12-22	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2023-12-21	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2023-12-20	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2023-12-19	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	-2.33%
2023-12-18	0.215	0.195	0.240	-	-	0	0	-	0.215	0.195	0.240	-	-	0	-	0.00%
2023-12-15	0.215	0.196	0.225	0.215	0.216	148,000	31,910	0.2156	0.215	0.196	0.225	0.215	0.216	148,000	0.2156	4.88%
2023-12-14	0.205	0.195	0.220	-	-	0	0	-	0.205	0.195	0.220	-	-	0	-	0.00%
2023-12-13	0.205	0.187	0.205	-	-	0	0	-	0.205	0.187	0.205	-	-	0	-	-0.97%
2023-12-12	0.207	0.186	0.217	-	-	0	0	-	0.207	0.186	0.217	-	-	0	-	0.00%
2023-12-11	0.207	0.179	0.208	0.164	0.209	1,998,000	414,572	0.2075	0.207	0.179	0.208	0.164	0.209	1,998,000	0.2075	-5.91%
2023-12-08	0.220	0.208	0.220	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	0.00%
2023-12-07	0.220	0.208	0.220	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	0.00%
2023-12-06	0.220	0.199	0.220	-	-	0	0	-	0.220	0.199	0.220	-	-	0	-	-0.90%
2023-12-05	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2023-12-04	0.222	0.208	0.222	0.222	0.222	2,000	444	0.2220	0.222	0.208	0.222	0.222	0.222	2,000	0.2220	6.73%
2023-12-01	0.208	0.208	0.222	0.199	0.202	16,000	3,190	0.1994	0.208	0.208	0.222	0.199	0.202	16,000	0.1994	4.52%
2023-11-30	0.199	0.192	0.219	-	-	0	0	-	0.199	0.192	0.219	-	-	0	-	0.00%
2023-11-29	0.199	0.192	0.228	-	-	0	0	-	0.199	0.192	0.228	-	-	0	-	0.00%
2023-11-28	0.199	0.199	0.240	0.186	0.193	22,000	4,106	0.1866	0.199	0.199	0.240	0.186	0.193	22,000	0.1866	-7.44%
2023-11-27	0.215	0.198	0.239	-	-	0	0	-	0.215	0.198	0.239	-	-	0	-	0.00%
2023-11-24	0.215	0.210	0.218	0.215	0.215	22,000	4,730	0.2150	0.215	0.210	0.218	0.215	0.215	22,000	0.2150	7.50%
2023-11-23	0.200	0.200	0.218	0.195	0.195	4,000	780	0.1950	0.200	0.200	0.218	0.195	0.195	4,000	0.1950	1.01%
2023-11-22	0.198	0.198	0.215	0.184	0.210	130,000	25,002	0.1923	0.198	0.198	0.215	0.184	0.210	130,000	0.1923	-5.71%
2023-11-21	0.210	0.203	0.210	0.197	0.215	60,000	12,404	0.2067	0.210	0.203	0.210	0.197	0.215	60,000	0.2067	1.94%
2023-11-20	0.206	0.202	0.212	0.180	0.231	1,916,000	369,804	0.1930	0.206	0.202	0.212	0.180	0.231	1,916,000	0.1930	-10.43%
2023-11-17	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2023-11-16	0.230	0.230	0.235	0.230	0.235	12,000	2,810	0.2342	0.230	0.230	0.235	0.230	0.235	12,000	0.2342	-4.17%
2023-11-15	0.240	0.230	0.240	0.230	0.240	8,000	1,882	0.2353	0.240	0.230	0.240	0.230	0.240	8,000	0.2353	3.90%
2023-11-14	0.231	0.230	-	-	-	18,000	4,140	0.2300	0.231	0.230	-	-	-	18,000	0.2300	0.00%
2023-11-13	0.231	0.230	0.231	-	-	0	0	-	0.231	0.230	0.231	-	-	0	-	0.00%
2023-11-10	0.231	0.231	0.250	0.231	0.231	44,000	10,202	0.2319	0.231	0.231	0.250	0.231	0.231	44,000	0.2319	-7.60%
2023-11-09	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2023-11-08	0.250	0.230	0.280	-	-	0	0	-	0.250	0.230	0.280	-	-	0	-	0.00%
2023-11-07	0.250	0.210	0.250	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	0.00%
2023-11-06	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2023-11-03	0.250	0.230	0.250	0.230	0.250	6,000	1,460	0.2433	0.250	0.230	0.250	0.230	0.250	6,000	0.2433	2.04%
2023-11-02	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2023-11-01	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2023-10-31	0.245	0.230	0.280	-	-	0	0	-	0.245	0.230	0.280	-	-	0	-	0.00%
2023-10-30	0.245	0.210	0.280	-	-	0	0	-	0.245	0.210	0.280	-	-	0	-	0.00%
2023-10-27	0.245	0.220	0.245	-	-	0	0	-	0.245	0.220	0.245	-	-	0	-	0.00%
2023-10-26	0.245	0.230	0.245	0.230	0.245	8,000	1,900	0.2375	0.245	0.230	0.245	0.230	0.245	8,000	0.2375	0.00%
2023-10-25	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	0.00%
2023-10-24	0.245	0.220	0.280	-	-	0	0	-	0.245	0.220	0.280	-	-	0	-	0.00%
2023-10-20	0.245	0.214	0.270	-	-	0	0	-	0.245	0.214	0.270	-	-	0	-	0.00%
2023-10-19	0.245	0.230	0.280	-	-	0	0	-	0.245	0.230	0.280	-	-	0	-	0.00%
2023-10-18	0.245	0.230	0.280	0.240	0.245	4,000	970	0.2425	0.245	0.230	0.280	0.240	0.245	4,000	0.2425	2.08%
2023-10-17	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2023-10-16	0.240	0.213	0.275	-	-	0	0	-	0.240	0.213	0.275	-	-	0	-	0.00%
2023-10-13	0.240	0.222	0.280	0.240	0.280	4,000	1,040	0.2600	0.240	0.222	0.280	0.240	0.280	4,000	0.2600	2.13%
2023-10-12	0.235	0.235	0.280	-	-	0	0	-	0.235	0.235	0.280	-	-	0	-	6.82%
2023-10-11	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2023-10-10	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2023-10-09	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2023-10-06	0.220	0.220	0.245	-	-	0	0	-	0.220	0.220	0.245	-	-	0	-	4.27%
2023-10-05	0.211	0.211	0.260	0.210	0.245	4,000	910	0.2275	0.211	0.211	0.260	0.210	0.245	4,000	0.2275	-8.26%
2023-10-04	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	9.52%
2023-10-03	0.210	0.201	-	0.210	0.210	10,000	2,100	0.2100	0.210	0.201	-	0.210	0.210	10,000	0.2100	0.00%
2023-09-29	0.210	0.201	0.231	-	-	0	0	-	0.210	0.201	0.231	-	-	0	-	0.00%
2023-09-28	0.210	0.210	0.231	0.210	0.210	4,000	840	0.2100	0.210	0.210	0.231	0.210	0.210	4,000	0.2100	-4.55%
2023-09-27	0.220	0.215	0.220	0.217	0.231	206,000	45,320	0.2200	0.220	0.215	0.220	0.217	0.231	206,000	0.2200	-4.76%
2023-09-26	0.231	0.230	-	-	-	0	0	-	0.231	0.230	-	-	-	0	-	0.00%
2023-09-25	0.231	0.230	0.240	-	-	0	0	-	0.231	0.230	0.240	-	-	0	-	0.00%
2023-09-22	0.231	0.231	0.275	0.230	0.232	20,000	4,622	0.2311	0.231	0.231	0.275	0.230	0.232	20,000	0.2311	2.67%
2023-09-21	0.225	0.225	0.270	0.220	0.238	50,000	11,076	0.2215	0.225	0.225	0.270	0.220	0.238	50,000	0.2215	-5.46%
2023-09-20	0.238	0.238	0.240	0.238	0.240	6,000	1,436	0.2393	0.238	0.238	0.240	0.238	0.240	6,000	0.2393	-0.83%
2023-09-19	0.240	0.240	0.260	-	-	0	0	-	0.240	0.240	0.260	-	-	0	-	0.00%
2023-09-18	0.240	0.240	0.275	-	-	0	0	-	0.240	0.240	0.275	-	-	0	-	4.80%
2023-09-15	0.229	0.230	0.245	0.226	0.245	292,000	69,458	0.2379	0.229	0.230	0.245	0.226	0.245	292,000	0.2379	-16.73%
2023-09-14	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2023-09-13	0.275	0.248	0.280	0.270	0.280	30,000	8,250	0.2750	0.275	0.248	0.280	0.270	0.280	30,000	0.2750	-1.79%
2023-09-12	0.280	0.245	0.280	-	-	0	0	-	0.280	0.245	0.280	-	-	0	-	0.00%
2023-09-11	0.280	0.245	0.280	0.265	0.280	32,000	8,900	0.2781	0.280	0.245	0.280	0.265	0.280	32,000	0.2781	12.00%
2023-09-07	0.250	0.245	0.265	-	-	0	0	-	0.250	0.245	0.265	-	-	0	-	0.00%
2023-09-06	0.250	0.245	0.275	-	-	0	0	-	0.250	0.245	0.275	-	-	0	-	0.00%
2023-09-05	0.250	0.245	0.275	-	-	0	0	-	0.250	0.245	0.275	-	-	0	-	0.00%
2023-09-04	0.250	0.250	0.275	0.250	0.255	166,000	41,910	0.2525	0.250	0.250	0.275	0.250	0.255	166,000	0.2525	-1.96%
2023-08-31	0.255	0.250	0.275	-	-	0	0	-	0.255	0.250	0.275	-	-	0	-	0.00%
2023-08-30	0.255	0.250	0.255	-	-	10,000	2,550	0.2550	0.255	0.250	0.255	-	-	10,000	0.2550	0.00%
2023-08-29	0.255	0.250	0.275	-	-	0	0	-	0.255	0.250	0.275	-	-	0	-	0.00%
2023-08-28	0.255	0.255	0.275	0.240	0.255	12,000	3,000	0.2500	0.255	0.255	0.275	0.240	0.255	12,000	0.2500	6.25%
2023-08-25	0.240	0.230	0.240	0.240	0.250	46,000	11,320	0.2461	0.240	0.230	0.240	0.240	0.250	46,000	0.2461	-4.00%
2023-08-24	0.250	0.248	0.250	0.247	0.250	82,000	20,426	0.2491	0.250	0.248	0.250	0.247	0.250	82,000	0.2491	4.17%
2023-08-23	0.240	0.240	0.247	0.240	0.246	4,000	972	0.2430	0.240	0.240	0.247	0.240	0.246	4,000	0.2430	-2.83%
2023-08-22	0.247	0.240	0.247	0.248	0.248	34,000	8,352	0.2456	0.247	0.240	0.247	0.248	0.248	34,000	0.2456	-0.40%
2023-08-21	0.248	0.240	0.248	0.250	0.250	2,000	500	0.2500	0.248	0.240	0.248	0.250	0.250	2,000	0.2500	-0.80%
2023-08-18	0.250	0.250	0.255	0.250	0.255	4,000	1,010	0.2525	0.250	0.250	0.255	0.250	0.255	4,000	0.2525	-5.66%
2023-08-17	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-08-16	0.265	0.260	0.280	-	-	0	0	-	0.265	0.260	0.280	-	-	0	-	0.00%
2023-08-15	0.265	0.260	0.285	0.265	0.270	22,000	5,840	0.2655	0.265	0.260	0.285	0.265	0.270	22,000	0.2655	-3.64%
2023-08-14	0.275	0.270	0.285	-	-	0	0	-	0.275	0.270	0.285	-	-	0	-	0.00%
2023-08-11	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2023-08-10	0.275	0.270	0.285	-	-	0	0	-	0.275	0.270	0.285	-	-	0	-	0.00%
2023-08-09	0.275	0.270	0.275	0.275	0.275	14,000	3,860	0.2757	0.275	0.270	0.275	0.275	0.275	14,000	0.2757	1.85%
2023-08-08	0.270	0.270	0.280	0.270	0.270	16,000	4,320	0.2700	0.270	0.270	0.280	0.270	0.270	16,000	0.2700	1.89%
2023-08-07	0.265	0.265	0.280	0.265	0.270	78,000	20,750	0.2660	0.265	0.265	0.280	0.265	0.270	78,000	0.2660	0.00%
2023-08-04	0.265	0.265	0.270	0.265	0.265	14,000	3,710	0.2650	0.265	0.265	0.270	0.265	0.265	14,000	0.2650	-3.64%
2023-08-03	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2023-08-02	0.275	0.270	0.280	0.265	0.280	298,000	80,020	0.2685	0.275	0.270	0.280	0.265	0.280	298,000	0.2685	-1.79%
2023-08-01	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2023-07-31	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2023-07-28	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2023-07-27	0.280	0.280	0.285	0.275	0.275	4,000	1,100	0.2750	0.280	0.280	0.285	0.275	0.275	4,000	0.2750	-3.45%
2023-07-26	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-07-25	0.290	0.275	0.295	-	-	0	0	-	0.290	0.275	0.295	-	-	0	-	-1.69%
2023-07-24	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2023-07-21	0.295	0.275	0.295	0.260	0.300	148,000	42,490	0.2871	0.295	0.275	0.295	0.260	0.300	148,000	0.2871	5.36%
2023-07-20	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2023-07-19	0.280	0.270	0.280	0.275	0.280	260,000	72,760	0.2798	0.280	0.270	0.280	0.275	0.280	260,000	0.2798	0.00%
2023-07-18	0.280	0.280	0.290	0.275	0.280	28,000	7,750	0.2768	0.280	0.280	0.290	0.275	0.280	28,000	0.2768	0.00%
2023-07-14	0.280	0.280	0.285	0.280	0.285	18,000	5,120	0.2844	0.280	0.280	0.285	0.280	0.285	18,000	0.2844	-1.75%
2023-07-13	0.285	0.285	0.290	0.280	0.290	40,000	11,570	0.2893	0.285	0.285	0.290	0.280	0.290	40,000	0.2893	-1.72%
2023-07-12	0.290	0.290	0.295	0.290	0.295	42,000	12,280	0.2924	0.290	0.290	0.295	0.290	0.295	42,000	0.2924	0.00%
2023-07-11	0.290	0.290	0.320	-	-	0	0	-	0.290	0.290	0.320	-	-	0	-	0.00%
2023-07-10	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	0.00%
2023-07-07	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2023-07-06	0.290	0.290	0.315	0.290	0.355	398,000	124,220	0.3121	0.290	0.290	0.315	0.290	0.355	398,000	0.3121	3.57%
2023-07-05	0.280	0.280	0.290	0.280	0.280	4,000	1,120	0.2800	0.280	0.280	0.290	0.280	0.280	4,000	0.2800	0.00%
2023-07-04	0.280	0.280	0.290	0.280	0.290	8,000	2,300	0.2875	0.280	0.280	0.290	0.280	0.290	8,000	0.2875	0.00%
2023-07-03	0.280	0.260	0.290	0.280	0.280	10,000	2,800	0.2800	0.280	0.260	0.290	0.280	0.280	10,000	0.2800	-1.75%
2023-06-30	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2023-06-29	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	0.00%
2023-06-28	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2023-06-27	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2023-06-26	0.285	0.280	0.295	-	-	0	0	-	0.285	0.280	0.295	-	-	0	-	0.00%
2023-06-23	0.285	0.260	0.295	0.285	0.290	20,000	5,780	0.2890	0.285	0.260	0.295	0.285	0.290	20,000	0.2890	-1.72%
2023-06-21	0.290	0.290	0.300	0.285	0.300	104,000	29,800	0.2865	0.290	0.290	0.300	0.285	0.300	104,000	0.2865	0.00%
2023-06-20	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2023-06-19	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2023-06-16	0.290	0.290	0.305	0.285	0.290	14,000	4,050	0.2893	0.290	0.290	0.305	0.285	0.290	14,000	0.2893	0.00%
2023-06-15	0.290	0.290	0.295	0.285	0.295	12,000	3,520	0.2933	0.290	0.290	0.295	0.285	0.295	12,000	0.2933	-1.69%
2023-06-14	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2023-06-13	0.295	0.290	0.305	-	-	0	0	-	0.295	0.290	0.305	-	-	0	-	0.00%
2023-06-12	0.295	0.295	0.300	0.290	0.290	2,000	580	0.2900	0.295	0.295	0.300	0.290	0.290	2,000	0.2900	0.00%
2023-06-09	0.295	0.285	0.305	-	-	0	0	-	0.295	0.285	0.305	-	-	0	-	0.00%
2023-06-08	0.295	0.295	0.310	0.295	0.295	6,000	1,770	0.2950	0.295	0.295	0.310	0.295	0.295	6,000	0.2950	0.34%
2023-06-07	0.294	0.285	0.300	-	-	0	0	-	0.294	0.285	0.300	-	-	0	-	0.00%
2023-06-06	0.294	0.290	0.310	-	-	0	0	-	0.294	0.290	0.310	-	-	0	-	0.07%
2023-06-05	0.300	0.300	0.305	-	-	0	0	-	0.294	0.294	0.299	-	-	0	-	0.00%
2023-06-02	0.300	0.290	0.300	-	-	0	0	-	0.294	0.284	0.294	-	-	0	-	0.00%
2023-06-01	0.300	0.285	0.300	0.285	0.300	120,000	34,840	0.2903	0.294	0.279	0.294	0.279	0.294	122,532	0.2843	3.45%
2023-05-31	0.290	0.285	0.290	0.290	0.295	118,000	34,390	0.2914	0.284	0.279	0.284	0.284	0.289	120,490	0.2854	-4.92%
2023-05-30	0.305	0.290	0.300	0.290	0.305	98,000	29,380	0.2998	0.299	0.284	0.294	0.284	0.299	100,068	0.2936	3.39%
2023-05-29	0.295	0.295	0.305	0.295	0.295	62,000	18,290	0.2950	0.289	0.289	0.299	0.289	0.289	63,308	0.2889	0.00%
2023-05-25	0.295	0.295	0.315	-	-	0	0	-	0.289	0.289	0.308	-	-	0	-	0.00%
2023-05-24	0.295	0.295	0.300	0.290	0.300	70,000	20,630	0.2947	0.289	0.289	0.294	0.284	0.294	71,477	0.2886	0.00%
2023-05-23	0.295	0.290	0.295	-	-	0	0	-	0.289	0.284	0.289	-	-	0	-	0.00%
2023-05-22	0.295	0.290	0.295	-	-	0	0	-	0.289	0.284	0.289	-	-	0	-	0.00%
2023-05-19	0.295	0.290	0.295	0.290	0.295	26,000	7,660	0.2946	0.289	0.284	0.289	0.284	0.289	26,549	0.2885	-1.67%
2023-05-18	0.300	0.295	0.300	0.295	0.300	62,000	18,450	0.2976	0.294	0.289	0.294	0.289	0.294	63,308	0.2914	0.00%
2023-05-17	0.300	0.295	0.325	-	-	0	0	-	0.294	0.289	0.318	-	-	0	-	0.00%
2023-05-16	0.300	0.290	0.325	-	-	0	0	-	0.294	0.284	0.318	-	-	0	-	0.00%
2023-05-15	0.300	0.290	0.310	-	-	0	0	-	0.294	0.284	0.304	-	-	0	-	0.00%
2023-05-12	0.300	0.295	0.310	-	-	0	0	-	0.294	0.289	0.304	-	-	0	-	0.00%
2023-05-11	0.300	0.295	0.300	0.300	0.310	34,000	10,480	0.3082	0.294	0.289	0.294	0.294	0.304	34,717	0.3019	1.69%
2023-05-10	0.295	0.295	0.300	0.290	0.290	12,000	3,480	0.2900	0.289	0.289	0.294	0.284	0.284	12,253	0.2840	1.72%
2023-05-09	0.290	0.290	0.325	0.290	0.290	112,000	32,480	0.2900	0.284	0.284	0.318	0.284	0.284	114,364	0.2840	-3.33%
2023-05-08	0.300	0.290	0.300	-	-	0	0	-	0.294	0.284	0.294	-	-	0	-	0.00%
2023-05-05	0.300	0.290	0.300	-	-	0	0	-	0.294	0.284	0.294	-	-	0	-	0.00%
2023-05-04	0.300	0.300	0.330	0.300	0.305	210,000	63,010	0.3000	0.294	0.294	0.323	0.294	0.299	214,432	0.2938	0.00%
2023-05-03	0.300	0.290	0.310	0.290	0.300	136,000	39,780	0.2925	0.294	0.284	0.304	0.284	0.294	138,870	0.2865	0.00%
2023-05-02	0.300	0.300	0.310	0.300	0.305	236,000	71,300	0.3021	0.294	0.294	0.304	0.294	0.299	240,980	0.2959	0.00%
2023-04-28	0.300	0.300	0.330	-	-	0	0	-	0.294	0.294	0.323	-	-	0	-	0.00%
2023-04-27	0.300	0.300	0.325	-	-	0	0	-	0.294	0.294	0.318	-	-	0	-	0.00%
2023-04-26	0.300	0.300	0.330	-	-	0	0	-	0.294	0.294	0.323	-	-	0	-	0.00%
2023-04-25	0.300	0.300	0.330	-	-	0	0	-	0.294	0.294	0.323	-	-	0	-	0.00%
2023-04-24	0.300	0.300	0.310	-	-	0	0	-	0.294	0.294	0.304	-	-	0	-	0.00%
2023-04-21	0.300	0.300	0.330	0.300	0.305	32,000	9,740	0.3044	0.294	0.294	0.323	0.294	0.299	32,675	0.2981	-3.23%
2023-04-20	0.310	0.300	0.310	-	-	0	0	-	0.304	0.294	0.304	-	-	0	-	0.00%
2023-04-19	0.310	0.295	0.310	-	-	0	0	-	0.304	0.289	0.304	-	-	0	-	0.00%
2023-04-18	0.310	0.300	0.310	0.310	0.315	338,000	104,940	0.3105	0.304	0.294	0.304	0.304	0.308	345,133	0.3041	0.00%
2023-04-17	0.310	0.290	0.310	-	-	0	0	-	0.304	0.284	0.304	-	-	0	-	0.00%
2023-04-14	0.310	0.305	0.310	-	-	0	0	-	0.304	0.299	0.304	-	-	0	-	0.00%
2023-04-13	0.310	0.300	0.325	-	-	0	0	-	0.304	0.294	0.318	-	-	0	-	0.00%
2023-04-12	0.310	0.300	0.320	0.310	0.310	306,000	94,860	0.3100	0.304	0.294	0.313	0.304	0.304	312,457	0.3036	0.00%
2023-04-11	0.310	0.310	0.320	0.310	0.310	84,000	26,040	0.3100	0.304	0.304	0.313	0.304	0.304	85,773	0.3036	1.64%
2023-04-06	0.305	0.305	0.320	-	-	0	0	-	0.299	0.299	0.313	-	-	0	-	1.67%
2023-04-04	0.300	0.300	0.320	-	-	0	0	-	0.294	0.294	0.313	-	-	0	-	3.45%
2023-04-03	0.290	0.290	0.315	0.290	0.310	38,000	11,700	0.3079	0.284	0.284	0.308	0.284	0.304	38,802	0.3015	-9.38%
2023-03-31	0.320	0.310	0.320	0.320	0.320	34,000	10,880	0.3200	0.313	0.304	0.313	0.313	0.313	34,717	0.3134	4.92%
2023-03-30	0.305	0.305	0.315	0.305	0.305	42,000	12,810	0.3050	0.299	0.299	0.308	0.299	0.299	42,886	0.2987	1.67%
2023-03-29	0.300	0.290	0.300	0.300	0.300	170,000	51,000	0.3000	0.294	0.284	0.294	0.294	0.294	173,587	0.2938	0.00%
2023-03-28	0.300	0.300	0.315	0.300	0.300	36,000	10,800	0.3000	0.294	0.294	0.308	0.294	0.294	36,760	0.2938	0.00%
2023-03-27	0.300	0.285	0.320	-	-	0	0	-	0.294	0.279	0.313	-	-	0	-	0.00%
2023-03-24	0.300	0.285	0.315	-	-	0	0	-	0.294	0.279	0.308	-	-	0	-	0.00%
2023-03-23	0.300	0.300	0.320	0.300	0.300	172,000	51,600	0.3000	0.294	0.294	0.313	0.294	0.294	175,630	0.2938	0.00%
2023-03-22	0.300	0.300	0.310	0.285	0.290	72,000	20,870	0.2899	0.294	0.294	0.304	0.279	0.284	73,519	0.2839	3.45%
2023-03-21	0.290	0.290	0.310	-	-	0	0	-	0.284	0.284	0.304	-	-	0	-	0.00%
2023-03-20	0.290	0.290	0.310	0.290	0.290	14,000	4,060	0.2900	0.284	0.284	0.304	0.284	0.284	14,295	0.2840	0.00%
2023-03-17	0.290	0.285	0.300	-	-	0	0	-	0.284	0.279	0.294	-	-	0	-	0.00%
2023-03-16	0.290	0.290	0.300	0.290	0.290	4,000	1,160	0.2900	0.284	0.284	0.294	0.284	0.284	4,084	0.2840	-3.33%
2023-03-15	0.300	0.290	0.300	0.300	0.300	72,000	21,600	0.3000	0.294	0.284	0.294	0.294	0.294	73,519	0.2938	-3.23%
2023-03-14	0.310	0.285	0.310	0.280	0.310	70,000	20,340	0.2906	0.304	0.279	0.304	0.274	0.304	71,477	0.2846	0.00%
2023-03-13	0.310	0.295	0.310	-	-	0	0	-	0.304	0.289	0.304	-	-	0	-	-3.12%
2023-03-10	0.320	0.285	0.320	0.315	0.320	220,000	70,380	0.3199	0.313	0.279	0.313	0.308	0.313	224,643	0.3133	6.67%
2023-03-09	0.300	0.300	0.315	0.300	0.300	4,000	1,200	0.3000	0.294	0.294	0.308	0.294	0.294	4,084	0.2938	0.00%
2023-03-08	0.300	0.290	0.300	-	-	0	0	-	0.294	0.284	0.294	-	-	0	-	-3.23%
2023-03-07	0.310	0.310	0.315	0.305	0.315	274,000	84,300	0.3077	0.304	0.304	0.308	0.299	0.308	279,782	0.3013	5.08%
2023-03-06	0.295	0.295	0.310	0.290	0.290	4,000	1,160	0.2900	0.289	0.289	0.304	0.284	0.284	4,084	0.2840	0.00%
2023-03-03	0.295	0.295	0.300	0.285	0.300	14,000	4,150	0.2964	0.289	0.289	0.294	0.279	0.294	14,295	0.2903	-4.84%
2023-03-02	0.310	0.295	0.310	0.290	0.310	12,000	3,680	0.3067	0.304	0.289	0.304	0.284	0.304	12,253	0.3003	0.00%
2023-03-01	0.310	0.310	0.315	0.310	0.310	10,000	3,100	0.3100	0.304	0.304	0.308	0.304	0.304	10,211	0.3036	10.71%
2023-02-28	0.280	0.280	0.315	-	-	0	0	-	0.274	0.274	0.308	-	-	0	-	0.00%
2023-02-27	0.280	0.280	0.300	0.280	0.280	2,000	560	0.2800	0.274	0.274	0.294	0.274	0.274	2,042	0.2742	-3.45%
2023-02-24	0.290	0.285	0.290	0.290	0.290	92,000	26,680	0.2900	0.284	0.279	0.284	0.284	0.284	93,941	0.2840	0.00%
2023-02-23	0.290	0.290	0.300	0.290	0.290	16,000	4,640	0.2900	0.284	0.284	0.294	0.284	0.284	16,338	0.2840	0.00%
2023-02-22	0.290	0.290	0.315	0.290	0.290	24,000	6,960	0.2900	0.284	0.284	0.308	0.284	0.284	24,506	0.2840	-3.33%
2023-02-21	0.300	0.295	0.315	0.300	0.300	150,000	45,000	0.3000	0.294	0.289	0.308	0.294	0.294	153,165	0.2938	0.00%
2023-02-20	0.300	0.300	0.310	0.300	0.315	102,000	32,100	0.3147	0.294	0.294	0.304	0.294	0.308	104,152	0.3082	-4.76%
2023-02-17	0.315	0.315	0.330	-	-	0	0	-	0.308	0.308	0.323	-	-	0	-	0.00%
2023-02-16	0.315	0.310	0.315	0.315	0.320	138,000	43,810	0.3175	0.308	0.304	0.308	0.308	0.313	140,912	0.3109	6.78%
2023-02-15	0.295	0.295	0.315	-	-	0	0	-	0.289	0.289	0.308	-	-	0	-	0.00%
2023-02-14	0.295	0.295	0.320	0.295	0.305	378,000	113,290	0.2997	0.289	0.289	0.313	0.289	0.299	385,977	0.2935	-3.28%
2023-02-13	0.305	0.305	0.310	0.305	0.305	82,000	25,010	0.3050	0.299	0.299	0.304	0.299	0.299	83,730	0.2987	0.00%
2023-02-10	0.305	0.300	0.310	0.305	0.305	38,000	11,590	0.3050	0.299	0.294	0.304	0.299	0.299	38,802	0.2987	0.00%
2023-02-09	0.305	0.300	0.320	-	-	0	0	-	0.299	0.294	0.313	-	-	0	-	0.00%
2023-02-08	0.305	0.305	0.325	0.305	0.305	42,000	12,810	0.3050	0.299	0.299	0.318	0.299	0.299	42,886	0.2987	0.00%
2023-02-07	0.305	0.300	0.305	0.300	0.305	30,000	9,140	0.3047	0.299	0.294	0.299	0.294	0.299	30,633	0.2984	-1.61%
2023-02-06	0.310	0.310	0.325	0.310	0.310	12,000	3,720	0.3100	0.304	0.304	0.318	0.304	0.304	12,253	0.3036	0.00%
2023-02-03	0.310	0.310	0.315	0.310	0.310	198,000	61,380	0.3100	0.304	0.304	0.308	0.304	0.304	202,178	0.3036	-1.59%
2023-02-02	0.315	0.315	0.320	0.315	0.320	18,000	5,730	0.3183	0.308	0.308	0.313	0.308	0.313	18,380	0.3118	1.61%
2023-02-01	0.310	0.305	0.310	0.305	0.310	42,000	12,910	0.3074	0.304	0.299	0.304	0.299	0.304	42,886	0.3010	1.64%
2023-01-31	0.305	0.305	0.320	0.305	0.305	98,000	29,890	0.3050	0.299	0.299	0.313	0.299	0.299	100,068	0.2987	-6.15%
2023-01-30	0.325	0.320	0.330	0.320	0.325	138,000	44,380	0.3216	0.318	0.313	0.323	0.313	0.318	140,912	0.3149	-1.52%
2023-01-27	0.330	0.320	0.350	-	-	0	0	-	0.323	0.313	0.343	-	-	0	-	0.00%
2023-01-26	0.330	0.310	0.350	0.310	0.330	36,000	11,720	0.3256	0.323	0.304	0.343	0.304	0.323	36,760	0.3188	6.45%
2023-01-20	0.310	0.310	0.320	0.310	0.325	120,000	38,440	0.3203	0.304	0.304	0.313	0.304	0.318	122,532	0.3137	-3.12%
2023-01-19	0.320	0.320	0.325	0.320	0.320	74,000	23,680	0.3200	0.313	0.313	0.318	0.313	0.313	75,562	0.3134	0.00%
2023-01-18	0.320	0.310	0.320	0.320	0.325	452,000	145,120	0.3211	0.313	0.304	0.313	0.313	0.318	461,538	0.3144	0.00%
2023-01-17	0.320	0.320	0.330	0.320	0.330	258,000	82,760	0.3208	0.313	0.313	0.323	0.313	0.323	263,445	0.3141	0.00%
2023-01-16	0.320	0.320	0.330	0.320	0.320	10,000	3,200	0.3200	0.313	0.313	0.323	0.313	0.313	10,211	0.3134	3.23%
2023-01-13	0.310	0.310	0.330	0.305	0.310	28,000	8,650	0.3089	0.304	0.304	0.323	0.299	0.304	28,591	0.3025	0.00%
2023-01-12	0.310	0.310	0.315	0.310	0.310	230,000	71,300	0.3100	0.304	0.304	0.308	0.304	0.304	234,854	0.3036	-1.59%
2023-01-11	0.315	0.315	0.325	0.300	0.315	48,000	14,720	0.3067	0.308	0.308	0.318	0.294	0.308	49,013	0.3003	-3.08%
2023-01-10	0.325	0.315	0.325	-	-	0	0	-	0.318	0.308	0.318	-	-	0	-	0.00%
2023-01-09	0.325	0.325	0.330	0.325	0.330	52,000	17,150	0.3298	0.318	0.318	0.323	0.318	0.323	53,097	0.3230	-2.99%
2023-01-06	0.335	0.325	0.335	0.335	0.335	102,000	34,170	0.3350	0.328	0.318	0.328	0.328	0.328	104,152	0.3281	-1.47%
2023-01-05	0.340	0.315	0.340	0.310	0.340	24,000	8,060	0.3358	0.333	0.308	0.333	0.304	0.333	24,506	0.3289	0.00%
2023-01-04	0.340	0.310	0.340	0.330	0.345	176,000	59,430	0.3377	0.333	0.304	0.333	0.323	0.338	179,714	0.3307	9.68%
2023-01-03	0.310	0.310	0.335	0.305	0.305	22,000	6,710	0.3050	0.304	0.304	0.328	0.299	0.299	22,464	0.2987	1.64%
2022-12-30	0.305	0.305	0.325	0.305	0.325	18,000	5,570	0.3094	0.299	0.299	0.318	0.299	0.318	18,380	0.3030	-6.15%
2022-12-29	0.325	0.310	0.325	0.300	0.325	82,000	25,630	0.3126	0.318	0.304	0.318	0.294	0.318	83,730	0.3061	0.00%
2022-12-28	0.325	0.300	0.325	0.320	0.330	74,000	24,170	0.3266	0.318	0.294	0.318	0.313	0.323	75,562	0.3199	-1.52%
2022-12-23	0.330	0.310	0.330	0.300	0.330	206,000	67,340	0.3269	0.323	0.304	0.323	0.294	0.323	210,347	0.3201	3.13%
2022-12-22	0.320	0.285	0.320	0.315	0.320	126,000	40,300	0.3198	0.313	0.279	0.313	0.308	0.313	128,659	0.3132	3.23%
2022-12-21	0.310	0.310	0.330	-	-	0	0	-	0.304	0.304	0.323	-	-	0	-	0.00%
2022-12-20	0.310	0.310	0.320	0.300	0.320	72,000	22,820	0.3169	0.304	0.304	0.313	0.294	0.313	73,519	0.3104	3.33%
2022-12-19	0.300	0.300	0.320	0.300	0.300	18,000	5,400	0.3000	0.294	0.294	0.313	0.294	0.294	18,380	0.2938	0.00%
2022-12-16	0.300	0.300	0.320	-	-	0	0	-	0.294	0.294	0.313	-	-	0	-	0.00%
2022-12-15	0.300	0.300	0.320	0.290	0.290	22,000	6,380	0.2900	0.294	0.294	0.313	0.284	0.284	22,464	0.2840	3.45%
2022-12-14	0.290	0.290	0.320	0.285	0.285	42,000	13,370	0.3183	0.284	0.284	0.313	0.279	0.279	42,886	0.3118	-9.38%
2022-12-13	0.320	0.310	0.320	0.300	0.320	378,000	120,040	0.3176	0.313	0.304	0.313	0.294	0.313	385,977	0.3110	8.47%
2022-12-12	0.295	0.295	0.320	0.295	0.295	8,000	2,360	0.2950	0.289	0.289	0.313	0.289	0.289	8,169	0.2889	0.00%
2022-12-09	0.295	0.295	0.310	0.290	0.310	112,000	32,690	0.2919	0.289	0.289	0.304	0.284	0.304	114,364	0.2858	0.00%
2022-12-08	0.295	0.295	0.300	-	-	0	0	-	0.289	0.289	0.294	-	-	0	-	3.51%
2022-12-07	0.285	0.285	0.295	0.285	0.295	32,000	9,420	0.2944	0.279	0.279	0.289	0.279	0.289	32,675	0.2883	1.79%
2022-12-06	0.280	0.280	0.330	-	-	0	0	-	0.274	0.274	0.323	-	-	0	-	0.00%
2022-12-05	0.280	0.280	0.290	0.280	0.280	6,000	1,720	0.2867	0.274	0.274	0.284	0.274	0.274	6,127	0.2807	-1.75%
2022-12-02	0.285	0.285	0.300	0.285	0.285	4,000	1,140	0.2850	0.279	0.279	0.294	0.279	0.279	4,084	0.2791	-3.39%
2022-12-01	0.295	0.290	0.315	0.295	0.295	20,000	5,900	0.2950	0.289	0.284	0.308	0.289	0.289	20,422	0.2889	0.00%
2022-11-30	0.295	0.285	0.295	-	-	0	0	-	0.289	0.279	0.289	-	-	0	-	-1.67%
2022-11-29	0.300	0.295	0.300	-	-	0	0	-	0.294	0.289	0.294	-	-	0	-	0.00%
2022-11-28	0.300	0.275	0.300	-	-	0	0	-	0.294	0.269	0.294	-	-	0	-	-1.64%
2022-11-25	0.305	0.275	0.310	-	-	0	0	-	0.299	0.269	0.304	-	-	0	-	0.00%
2022-11-24	0.305	0.275	0.315	-	-	0	0	-	0.299	0.269	0.308	-	-	0	-	0.00%
2022-11-23	0.305	0.275	0.325	-	-	0	0	-	0.299	0.269	0.318	-	-	0	-	0.00%
2022-11-22	0.305	0.275	0.320	-	-	0	0	-	0.299	0.269	0.313	-	-	0	-	0.00%
2022-11-21	0.305	0.270	0.310	0.305	0.305	18,000	5,490	0.3050	0.299	0.264	0.304	0.299	0.299	18,380	0.2987	-1.61%
2022-11-18	0.310	0.310	0.320	-	-	0	0	-	0.304	0.304	0.313	-	-	0	-	5.08%
2022-11-17	0.295	0.270	0.300	0.290	0.295	92,000	26,730	0.2905	0.289	0.264	0.294	0.284	0.289	93,941	0.2845	1.72%
2022-11-16	0.290	0.290	0.295	0.290	0.295	302,000	89,080	0.2950	0.284	0.284	0.289	0.284	0.289	308,373	0.2889	0.00%
2022-11-15	0.290	0.290	0.330	-	-	0	0	-	0.284	0.284	0.323	-	-	0	-	0.00%
2022-11-14	0.290	0.290	0.330	-	-	0	0	-	0.284	0.284	0.323	-	-	0	-	0.00%
2022-11-11	0.290	0.290	0.330	0.290	0.295	302,000	89,080	0.2950	0.284	0.284	0.323	0.284	0.289	308,373	0.2889	-1.69%
2022-11-10	0.295	0.290	0.320	-	-	0	0	-	0.289	0.284	0.313	-	-	0	-	0.00%
2022-11-09	0.295	0.275	0.300	0.285	0.345	278,000	81,820	0.2943	0.289	0.269	0.294	0.279	0.338	283,867	0.2882	0.00%
2022-11-08	0.295	0.270	0.295	0.300	0.300	18,000	5,400	0.3000	0.289	0.264	0.289	0.294	0.294	18,380	0.2938	0.00%
2022-11-07	0.295	0.280	0.295	0.265	0.295	4,000	1,120	0.2800	0.289	0.274	0.289	0.260	0.289	4,084	0.2742	7.27%
2022-11-04	0.275	0.275	0.285	0.270	0.270	70,000	18,900	0.2700	0.269	0.269	0.279	0.264	0.264	71,477	0.2644	1.85%
2022-11-03	0.270	0.246	0.370	-	-	0	0	-	0.264	0.241	0.362	-	-	0	-	0.00%
2022-11-02	0.270	0.233	0.375	-	-	0	0	-	0.264	0.228	0.367	-	-	0	-	0.00%
2022-11-01	0.270	0.233	0.270	-	-	0	0	-	0.264	0.228	0.264	-	-	0	-	0.00%
2022-10-31	0.270	0.233	0.375	-	-	2,000	560	0.2800	0.264	0.228	0.367	-	-	2,042	0.2742	0.00%
2022-10-28	0.270	-	0.270	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
2022-10-27	0.270	0.260	0.270	-	-	0	0	-	0.264	0.255	0.264	-	-	0	-	0.00%
2022-10-26	0.270	0.255	0.270	0.270	0.270	22,000	5,940	0.2700	0.264	0.250	0.264	0.264	0.264	22,464	0.2644	3.85%
2022-10-25	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	0.255	0.255	0.264	0.255	0.255	2,042	0.2546	-3.70%
2022-10-24	0.270	0.265	0.270	-	-	2,000	530	0.2650	0.264	0.260	0.264	-	-	2,042	0.2595	0.00%
2022-10-21	0.270	0.265	0.270	0.270	0.270	2,000	540	0.2700	0.264	0.260	0.264	0.264	0.264	2,042	0.2644	-3.57%
2022-10-20	0.280	0.265	0.280	0.275	0.280	12,000	3,320	0.2767	0.274	0.260	0.274	0.269	0.274	12,253	0.2709	3.70%
2022-10-19	0.270	0.265	0.270	0.270	0.290	104,000	28,120	0.2704	0.264	0.260	0.264	0.264	0.284	106,195	0.2648	-6.90%
2022-10-18	0.290	0.265	0.295	0.280	0.290	90,000	25,280	0.2809	0.284	0.260	0.289	0.274	0.284	91,899	0.2751	11.54%
2022-10-17	0.260	0.260	0.290	-	-	0	0	-	0.255	0.255	0.284	-	-	0	-	0.00%
2022-10-14	0.260	0.260	0.280	-	-	0	0	-	0.255	0.255	0.274	-	-	0	-	0.00%
2022-10-13	0.260	0.250	0.260	-	-	2,000	530	0.2650	0.255	0.245	0.255	-	-	2,042	0.2595	-1.89%
2022-10-12	0.265	0.236	0.270	-	-	0	0	-	0.260	0.231	0.264	-	-	0	-	0.00%
2022-10-11	0.265	-	0.270	-	-	0	0	-	0.260	-	0.264	-	-	0	-	0.00%
2022-10-10	0.265	0.265	0.305	0.265	0.265	8,000	2,120	0.2650	0.260	0.260	0.299	0.260	0.260	8,169	0.2595	-3.64%
2022-10-07	0.275	0.275	0.305	-	-	0	0	-	0.269	0.269	0.299	-	-	0	-	0.00%
2022-10-06	0.275	0.280	0.300	0.265	0.270	14,000	3,720	0.2657	0.269	0.274	0.294	0.260	0.264	14,295	0.2602	-5.17%
2022-10-05	0.290	0.265	0.290	0.290	0.290	100,000	29,000	0.2900	0.284	0.260	0.284	0.284	0.284	102,110	0.2840	0.00%
2022-10-03	0.290	0.260	0.290	-	-	0	0	-	0.284	0.255	0.284	-	-	0	-	0.00%
2022-09-30	0.290	0.270	0.290	-	-	0	0	-	0.284	0.264	0.284	-	-	0	-	0.00%
2022-09-29	0.290	0.255	0.290	0.265	0.295	46,000	12,690	0.2759	0.284	0.250	0.284	0.260	0.289	46,971	0.2702	5.45%
2022-09-28	0.275	0.270	0.305	0.265	0.275	74,000	20,370	0.2753	0.269	0.264	0.299	0.260	0.269	75,562	0.2696	-1.79%
2022-09-27	0.280	0.270	0.295	-	-	0	0	-	0.274	0.264	0.289	-	-	0	-	0.00%
2022-09-26	0.280	0.280	0.305	-	-	0	0	-	0.274	0.274	0.299	-	-	0	-	0.00%
2022-09-23	0.280	0.275	0.300	-	-	0	0	-	0.274	0.269	0.294	-	-	0	-	0.00%
2022-09-22	0.280	0.280	0.305	0.275	0.280	22,000	6,150	0.2795	0.274	0.274	0.299	0.269	0.274	22,464	0.2738	-3.45%
2022-09-21	0.290	0.290	0.310	-	-	0	0	-	0.284	0.284	0.304	-	-	0	-	0.00%
2022-09-20	0.290	0.290	0.310	-	-	0	0	-	0.284	0.284	0.304	-	-	0	-	0.00%
2022-09-19	0.290	0.285	0.305	0.270	0.290	152,000	43,030	0.2831	0.284	0.279	0.299	0.264	0.284	155,208	0.2772	-6.45%
2022-09-16	0.310	0.290	0.310	-	-	0	0	-	0.304	0.284	0.304	-	-	0	-	0.00%
2022-09-15	0.310	0.290	0.310	-	-	0	0	-	0.304	0.284	0.304	-	-	0	-	0.00%
2022-09-14	0.310	0.290	0.310	-	-	0	0	-	0.304	0.284	0.304	-	-	0	-	0.00%
2022-09-13	0.310	0.295	0.330	-	-	0	0	-	0.304	0.289	0.323	-	-	0	-	0.00%
2022-09-09	0.310	0.290	0.335	-	-	0	0	-	0.304	0.284	0.328	-	-	0	-	0.00%
2022-09-08	0.310	0.310	0.320	0.310	0.320	202,000	63,870	0.3162	0.304	0.304	0.313	0.304	0.313	206,263	0.3097	-1.59%
2022-09-07	0.315	0.290	0.315	-	-	0	0	-	0.308	0.284	0.308	-	-	0	-	0.00%
2022-09-06	0.315	0.290	0.320	0.260	0.315	180,000	52,060	0.2892	0.308	0.284	0.313	0.255	0.308	183,799	0.2832	0.00%
2022-09-05	0.315	0.300	0.320	-	-	0	0	-	0.308	0.294	0.313	-	-	0	-	0.00%
2022-09-02	0.315	0.300	0.320	-	-	0	0	-	0.308	0.294	0.313	-	-	0	-	0.00%
2022-09-01	0.315	0.300	0.340	-	-	0	0	-	0.308	0.294	0.333	-	-	0	-	0.00%
2022-08-31	0.315	0.315	0.320	0.315	0.315	130,000	40,950	0.3150	0.308	0.308	0.313	0.308	0.308	132,743	0.3085	0.00%
2022-08-30	0.315	0.315	0.345	0.315	0.315	4,000	1,260	0.3150	0.308	0.308	0.338	0.308	0.308	4,084	0.3085	0.00%
2022-08-29	0.315	0.300	0.315	0.315	0.315	128,000	40,320	0.3150	0.308	0.294	0.308	0.308	0.308	130,701	0.3085	-3.08%
2022-08-26	0.325	0.300	0.325	0.325	0.335	204,000	66,630	0.3266	0.318	0.294	0.318	0.318	0.328	208,305	0.3199	1.56%
2022-08-25	0.320	0.310	0.325	0.320	0.320	8,000	2,560	0.3200	0.313	0.304	0.318	0.313	0.313	8,169	0.3134	0.00%
2022-08-24	0.320	0.300	0.320	-	-	0	0	-	0.313	0.294	0.313	-	-	0	-	0.00%
2022-08-23	0.320	0.300	0.325	-	-	0	0	-	0.313	0.294	0.318	-	-	0	-	0.00%
2022-08-22	0.320	0.300	0.325	-	-	0	0	-	0.313	0.294	0.318	-	-	0	-	0.00%
2022-08-19	0.320	0.310	0.320	-	-	0	0	-	0.313	0.304	0.313	-	-	0	-	0.00%
2022-08-18	0.320	0.310	0.320	-	-	0	0	-	0.313	0.304	0.313	-	-	0	-	0.00%
2022-08-17	0.320	0.300	0.320	-	-	0	0	-	0.313	0.294	0.313	-	-	0	-	0.00%
2022-08-16	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	0.313	0.313	0.323	0.313	0.313	20,422	0.3134	0.00%
2022-08-15	0.320	0.310	0.320	0.320	0.320	308,000	98,560	0.3200	0.313	0.304	0.313	0.313	0.313	314,500	0.3134	-1.54%
2022-08-12	0.325	0.320	0.325	-	-	0	0	-	0.318	0.313	0.318	-	-	0	-	0.00%
2022-08-11	0.325	0.320	0.335	-	-	0	0	-	0.318	0.313	0.328	-	-	0	-	0.00%
2022-08-10	0.325	0.300	0.325	0.330	0.330	56,001	18,480	0.3300	0.318	0.294	0.318	0.323	0.323	57,183	0.3232	-1.52%
2022-08-09	0.330	0.300	0.330	0.330	0.330	142,000	46,860	0.3300	0.323	0.294	0.323	0.323	0.323	144,997	0.3232	1.54%
2022-08-08	0.325	0.325	0.330	0.320	0.330	64,000	20,770	0.3245	0.318	0.318	0.323	0.313	0.323	65,351	0.3178	4.84%
2022-08-05	0.310	0.300	0.320	-	-	0	0	-	0.304	0.294	0.313	-	-	0	-	0.00%
2022-08-04	0.310	0.310	0.320	0.310	0.320	112,125	35,376	0.3155	0.304	0.304	0.313	0.304	0.313	114,491	0.3090	0.00%
2022-08-03	0.310	0.310	0.340	0.310	0.310	26,000	8,060	0.3100	0.304	0.304	0.333	0.304	0.304	26,549	0.3036	3.33%
2022-08-02	0.300	0.300	0.310	0.295	0.315	180,000	53,910	0.2995	0.294	0.294	0.304	0.289	0.308	183,799	0.2933	-4.76%
2022-08-01	0.315	0.300	0.315	0.315	0.335	96,000	30,630	0.3191	0.308	0.294	0.308	0.308	0.328	98,026	0.3125	0.00%
2022-07-29	0.315	0.310	0.315	-	-	0	0	-	0.308	0.304	0.308	-	-	0	-	0.00%
2022-07-28	0.315	0.305	0.320	0.315	0.315	10,000	3,150	0.3150	0.308	0.299	0.313	0.308	0.308	10,211	0.3085	3.28%
2022-07-27	0.305	0.305	0.315	0.300	0.305	20,000	6,080	0.3040	0.299	0.299	0.308	0.294	0.299	20,422	0.2977	0.00%
2022-07-26	0.305	0.305	0.315	-	-	0	0	-	0.299	0.299	0.308	-	-	0	-	0.00%
2022-07-25	0.305	0.305	0.320	0.305	0.310	28,000	8,590	0.3068	0.299	0.299	0.313	0.299	0.304	28,591	0.3004	-1.61%
2022-07-22	0.310	0.310	0.320	0.310	0.310	30,100	9,329	0.3099	0.304	0.304	0.313	0.304	0.304	30,735	0.3035	0.00%
2022-07-21	0.310	0.310	0.320	0.310	0.310	50,000	15,500	0.3100	0.304	0.304	0.313	0.304	0.304	51,055	0.3036	-3.12%
2022-07-20	0.320	0.305	0.320	0.305	0.320	4,000	1,250	0.3125	0.313	0.299	0.313	0.299	0.313	4,084	0.3060	3.23%
2022-07-19	0.310	0.310	0.325	-	-	0	0	-	0.304	0.304	0.318	-	-	0	-	0.00%
2022-07-18	0.310	0.310	0.325	0.305	0.310	40,000	12,250	0.3063	0.304	0.304	0.318	0.299	0.304	40,844	0.2999	1.64%
2022-07-15	0.305	0.305	0.320	0.305	0.305	2,000	610	0.3050	0.299	0.299	0.313	0.299	0.299	2,042	0.2987	0.00%
2022-07-14	0.305	0.305	0.310	0.305	0.305	50,000	15,250	0.3050	0.299	0.299	0.304	0.299	0.299	51,055	0.2987	-4.69%
2022-07-13	0.320	0.305	0.330	-	-	0	0	-	0.313	0.299	0.323	-	-	0	-	0.00%
2022-07-12	0.320	0.320	0.330	-	-	0	0	-	0.313	0.313	0.323	-	-	0	-	0.00%
2022-07-11	0.320	0.320	0.330	-	-	0	0	-	0.313	0.313	0.323	-	-	0	-	0.00%
2022-07-08	0.320	0.320	0.330	0.320	0.330	330,000	106,120	0.3216	0.313	0.313	0.323	0.313	0.323	336,964	0.3149	0.00%
2022-07-07	0.320	0.320	0.330	-	-	0	0	-	0.313	0.313	0.323	-	-	0	-	0.00%
2022-07-06	0.320	0.320	0.330	-	-	0	0	-	0.313	0.313	0.323	-	-	0	-	0.00%
2022-07-05	0.320	0.320	0.330	0.320	0.325	42,000	13,450	0.3202	0.313	0.313	0.323	0.313	0.318	42,886	0.3136	-1.54%
2022-07-04	0.325	0.315	0.325	0.330	0.330	150,000	49,500	0.3300	0.318	0.308	0.318	0.323	0.323	153,165	0.3232	1.56%
2022-06-30	0.320	0.305	0.335	-	-	0	0	-	0.313	0.299	0.328	-	-	0	-	0.00%
2022-06-29	0.320	0.305	0.330	0.320	0.320	60,000	19,100	0.3183	0.313	0.299	0.323	0.313	0.313	61,266	0.3118	1.59%
2022-06-28	0.315	0.305	0.335	0.315	0.315	2,000	630	0.3150	0.308	0.299	0.328	0.308	0.308	2,042	0.3085	1.61%
2022-06-27	0.310	0.310	0.335	0.305	0.310	48,000	14,670	0.3056	0.304	0.304	0.328	0.299	0.304	49,013	0.2993	-3.12%
2022-06-24	0.320	0.320	0.335	0.320	0.320	48,040	15,281	0.3181	0.313	0.313	0.328	0.313	0.313	49,054	0.3115	4.92%
2022-06-23	0.305	0.305	0.315	0.305	0.315	20,000	6,200	0.3100	0.299	0.299	0.308	0.299	0.308	20,422	0.3036	-4.69%
2022-06-22	0.320	0.305	0.320	-	-	0	0	-	0.313	0.299	0.313	-	-	0	-	0.00%
2022-06-21	0.320	0.305	0.330	0.320	0.325	18,000	5,820	0.3233	0.313	0.299	0.323	0.313	0.318	18,380	0.3167	0.00%
2022-06-20	0.320	0.305	0.320	0.330	0.330	2,000	660	0.3300	0.313	0.299	0.313	0.323	0.323	2,042	0.3232	3.23%
2022-06-17	0.310	0.305	0.310	-	-	0	0	-	0.304	0.299	0.304	-	-	0	-	0.00%
2022-06-16	0.310	0.305	0.325	0.310	0.310	10,000	3,100	0.3100	0.304	0.299	0.318	0.304	0.304	10,211	0.3036	0.00%
2022-06-15	0.310	0.310	0.330	-	-	0	0	-	0.304	0.304	0.323	-	-	0	-	0.00%
2022-06-14	0.310	0.305	0.310	0.310	0.315	104,000	32,420	0.3117	0.304	0.299	0.304	0.304	0.308	106,195	0.3053	-1.59%
2022-06-13	0.315	0.315	0.330	0.315	0.320	50,000	15,950	0.3190	0.308	0.308	0.323	0.308	0.313	51,055	0.3124	-1.56%
2022-06-10	0.320	0.315	0.340	0.320	0.320	4,000	1,280	0.3200	0.313	0.308	0.333	0.313	0.313	4,084	0.3134	0.00%
2022-06-09	0.320	0.320	0.340	-	-	0	0	-	0.313	0.313	0.333	-	-	0	-	0.00%
2022-06-08	0.320	0.320	0.340	0.320	0.320	38,000	12,160	0.3200	0.313	0.313	0.333	0.313	0.313	38,802	0.3134	-0.93%
2022-06-07	0.323	0.320	0.335	-	-	0	0	-	0.316	0.313	0.328	-	-	0	-	-0.06%
2022-06-06	0.330	0.320	0.340	0.325	0.340	680,240	225,003	0.3308	0.317	0.307	0.326	0.312	0.326	709,209	0.3173	1.54%
2022-06-02	0.325	0.320	0.350	0.320	0.325	28,000	9,010	0.3218	0.312	0.307	0.336	0.307	0.312	29,192	0.3086	0.00%
2022-06-01	0.325	0.320	0.350	0.325	0.325	166,000	53,950	0.3250	0.312	0.307	0.336	0.312	0.312	173,069	0.3117	0.00%
2022-05-31	0.325	0.320	0.335	0.320	0.350	1,192,000	384,080	0.3222	0.312	0.307	0.321	0.307	0.336	1,242,763	0.3091	-5.80%
2022-05-30	0.345	0.320	0.350	0.320	0.350	22,000	7,300	0.3318	0.331	0.307	0.336	0.307	0.336	22,937	0.3183	11.29%
2022-05-27	0.310	0.310	0.315	0.310	0.325	980,000	309,050	0.3154	0.297	0.297	0.302	0.297	0.312	1,021,735	0.3025	-4.62%
2022-05-26	0.325	0.320	0.325	0.330	0.335	70,000	23,440	0.3349	0.312	0.307	0.312	0.317	0.321	72,981	0.3212	-2.99%
2022-05-25	0.335	0.335	0.350	0.330	0.330	34,000	11,220	0.3300	0.321	0.321	0.336	0.317	0.317	35,448	0.3165	0.00%
2022-05-24	0.335	0.320	0.335	0.315	0.355	564,000	186,010	0.3298	0.321	0.307	0.321	0.302	0.340	588,019	0.3163	-1.47%
2022-05-23	0.340	0.340	0.355	0.340	0.345	48,000	16,340	0.3404	0.326	0.326	0.340	0.326	0.331	50,044	0.3265	0.00%
2022-05-20	0.340	0.325	0.355	0.300	0.355	1,346,000	448,950	0.3335	0.326	0.312	0.340	0.288	0.340	1,403,321	0.3199	-4.23%
2022-05-19	0.355	0.340	0.355	0.350	0.360	54,000	18,940	0.3507	0.340	0.326	0.340	0.336	0.345	56,300	0.3364	0.00%
2022-05-18	0.355	0.350	0.360	0.345	0.360	532,000	186,840	0.3512	0.340	0.336	0.345	0.331	0.345	554,656	0.3369	-4.05%
2022-05-17	0.370	0.360	0.385	-	-	0	0	-	0.355	0.345	0.369	-	-	0	-	0.00%
2022-05-16	0.370	0.355	0.380	0.370	0.380	204,000	76,520	0.3751	0.355	0.340	0.364	0.355	0.364	212,688	0.3598	1.37%
2022-05-13	0.365	0.360	0.370	0.365	0.370	324,000	119,770	0.3697	0.350	0.345	0.355	0.350	0.355	337,798	0.3546	1.39%
2022-05-12	0.360	0.360	0.370	0.360	0.375	338,000	124,700	0.3689	0.345	0.345	0.355	0.345	0.360	352,394	0.3539	-6.49%
2022-05-11	0.385	0.375	0.385	0.375	0.385	62,000	23,290	0.3756	0.369	0.360	0.369	0.360	0.369	64,640	0.3603	2.67%
2022-05-10	0.375	0.375	0.385	0.375	0.395	1,060,000	407,570	0.3845	0.360	0.360	0.369	0.360	0.379	1,105,142	0.3688	-2.60%
2022-05-06	0.385	0.380	0.385	0.385	0.390	1,148,000	444,000	0.3868	0.369	0.364	0.369	0.369	0.374	1,196,889	0.3710	-1.28%
2022-05-05	0.390	0.375	0.390	0.385	0.395	1,060,000	413,190	0.3898	0.374	0.360	0.374	0.369	0.379	1,105,142	0.3739	1.30%
2022-05-04	0.385	0.370	0.385	0.370	0.395	1,216,000	468,970	0.3857	0.369	0.355	0.369	0.355	0.379	1,267,785	0.3699	1.32%
2022-05-03	0.380	0.360	0.380	0.365	0.380	1,020,000	387,500	0.3799	0.364	0.345	0.364	0.350	0.364	1,063,438	0.3644	7.04%
2022-04-29	0.355	0.345	0.360	-	-	0	0	-	0.340	0.331	0.345	-	-	0	-	0.00%
2022-04-28	0.355	0.345	0.360	0.345	0.360	30,000	10,400	0.3467	0.340	0.331	0.345	0.331	0.345	31,278	0.3325	1.43%
2022-04-27	0.350	0.350	0.365	0.350	0.350	96,000	33,600	0.3500	0.336	0.336	0.350	0.336	0.336	100,088	0.3357	0.00%
2022-04-26	0.350	0.340	0.350	0.345	0.360	1,044,000	366,600	0.3511	0.336	0.326	0.336	0.331	0.345	1,088,460	0.3368	2.94%
2022-04-25	0.340	0.340	0.355	0.340	0.355	306,000	105,600	0.3451	0.326	0.326	0.340	0.326	0.340	319,031	0.3310	-4.23%
2022-04-22	0.355	0.345	0.355	0.345	0.355	62,000	21,950	0.3540	0.340	0.331	0.340	0.331	0.340	64,640	0.3396	-1.39%
2022-04-21	0.360	0.355	0.360	0.360	0.360	10,000	3,600	0.3600	0.345	0.340	0.345	0.345	0.345	10,426	0.3453	0.00%
2022-04-20	0.360	0.355	0.360	0.360	0.360	28,000	10,080	0.3600	0.345	0.340	0.345	0.345	0.345	29,192	0.3453	0.00%
2022-04-19	0.360	0.360	0.370	0.355	0.360	100,000	35,800	0.3580	0.345	0.345	0.355	0.340	0.345	104,259	0.3434	0.00%
2022-04-14	0.360	0.360	0.375	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2022-04-13	0.360	0.355	0.360	-	-	0	0	-	0.345	0.340	0.345	-	-	0	-	0.00%
2022-04-12	0.360	0.355	0.360	0.360	0.365	248,000	89,300	0.3601	0.345	0.340	0.345	0.345	0.350	258,561	0.3454	-1.37%
2022-04-11	0.365	0.360	0.365	0.360	0.370	126,000	45,600	0.3619	0.350	0.345	0.350	0.345	0.355	131,366	0.3471	1.39%
2022-04-08	0.360	0.355	0.360	0.360	0.390	732,000	266,910	0.3646	0.345	0.340	0.345	0.345	0.374	763,173	0.3497	-4.00%
2022-04-07	0.375	0.375	0.380	0.375	0.380	178,000	67,590	0.3797	0.360	0.360	0.364	0.360	0.364	185,580	0.3642	-1.32%
2022-04-06	0.380	0.370	0.380	0.360	0.385	772,000	288,330	0.3735	0.364	0.355	0.364	0.345	0.369	804,877	0.3582	2.70%
2022-04-04	0.370	0.370	0.380	0.370	0.380	518,000	192,380	0.3714	0.355	0.355	0.364	0.355	0.364	540,060	0.3562	-2.63%
2022-04-01	0.380	0.380	0.395	0.380	0.380	10,000	3,800	0.3800	0.364	0.364	0.379	0.364	0.364	10,426	0.3645	-2.56%
2022-03-31	0.390	0.380	0.395	0.380	0.395	104,125	40,113	0.3852	0.374	0.364	0.379	0.364	0.379	108,559	0.3695	2.63%
2022-03-30	0.380	0.375	0.395	0.380	0.410	1,264,000	488,970	0.3868	0.364	0.360	0.379	0.364	0.393	1,317,829	0.3710	-1.30%
2022-03-29	0.385	0.385	0.395	0.385	0.420	970,000	393,820	0.4060	0.369	0.369	0.379	0.369	0.403	1,011,309	0.3894	-2.53%
2022-03-28	0.395	0.380	0.420	-	-	0	0	-	0.379	0.364	0.403	-	-	0	-	0.00%
2022-03-25	0.395	0.385	0.400	0.385	0.400	120,000	47,250	0.3938	0.379	0.369	0.384	0.369	0.384	125,110	0.3777	-1.25%
2022-03-24	0.400	0.385	0.400	-	-	50,000	20,000	0.4000	0.384	0.369	0.384	-	-	52,129	0.3837	0.00%
2022-03-23	0.400	0.380	0.420	-	-	0	0	-	0.384	0.364	0.403	-	-	0	-	0.00%
2022-03-22	0.400	0.375	0.420	-	-	0	0	-	0.384	0.360	0.403	-	-	0	-	0.00%
2022-03-21	0.400	0.390	0.415	-	-	0	0	-	0.384	0.374	0.398	-	-	0	-	0.00%
2022-03-18	0.400	0.400	0.415	0.400	0.400	188,000	75,500	0.4016	0.384	0.384	0.398	0.384	0.384	196,006	0.3852	0.00%
2022-03-17	0.400	0.390	0.400	0.375	0.400	54,000	21,550	0.3991	0.384	0.374	0.384	0.360	0.384	56,300	0.3828	1.27%
2022-03-16	0.395	0.375	0.395	0.370	0.395	224,000	85,500	0.3817	0.379	0.360	0.379	0.355	0.379	233,539	0.3661	0.00%
2022-03-15	0.395	0.375	0.400	0.370	0.395	390,000	148,150	0.3799	0.379	0.360	0.384	0.355	0.379	406,609	0.3644	1.28%
2022-03-14	0.390	0.380	0.390	-	-	0	0	-	0.374	0.364	0.374	-	-	0	-	-2.50%
2022-03-11	0.400	0.385	0.415	0.375	0.420	200,000	77,880	0.3894	0.384	0.369	0.398	0.360	0.403	208,517	0.3735	3.90%
2022-03-10	0.385	0.385	0.405	0.385	0.385	4,000	1,540	0.3850	0.369	0.369	0.388	0.369	0.369	4,170	0.3693	0.00%
2022-03-09	0.385	0.385	0.395	0.380	0.390	8,000	3,100	0.3875	0.369	0.369	0.379	0.364	0.374	8,341	0.3717	-2.53%
2022-03-08	0.395	0.390	0.395	0.395	0.395	20,000	7,900	0.3950	0.379	0.374	0.379	0.379	0.379	20,852	0.3789	-1.25%
2022-03-07	0.400	0.380	0.400	-	-	0	0	-	0.384	0.364	0.384	-	-	0	-	0.00%
2022-03-04	0.400	0.390	0.400	-	-	0	0	-	0.384	0.374	0.384	-	-	0	-	0.00%
2022-03-03	0.400	0.390	0.400	0.400	0.405	40,000	16,150	0.4038	0.384	0.374	0.384	0.384	0.388	41,703	0.3873	-1.23%
2022-03-02	0.405	0.390	0.405	-	-	0	0	-	0.388	0.374	0.388	-	-	0	-	0.00%
2022-03-01	0.405	0.380	0.410	0.370	0.405	488,000	186,530	0.3822	0.388	0.364	0.393	0.355	0.388	508,782	0.3666	5.19%
2022-02-28	0.385	0.385	0.400	0.380	0.380	4,000	1,520	0.3800	0.369	0.369	0.384	0.364	0.364	4,170	0.3645	1.32%
2022-02-25	0.380	0.380	0.405	0.370	0.390	308,000	116,230	0.3774	0.364	0.364	0.388	0.355	0.374	321,117	0.3620	-3.80%
2022-02-24	0.395	0.395	0.415	0.395	0.395	10,000	3,950	0.3950	0.379	0.379	0.398	0.379	0.379	10,426	0.3789	0.00%
2022-02-23	0.395	0.390	0.410	0.395	0.400	494,000	195,690	0.3961	0.379	0.374	0.393	0.379	0.384	515,038	0.3800	0.00%
2022-02-22	0.395	0.390	0.395	0.395	0.430	536,000	215,740	0.4025	0.379	0.374	0.379	0.379	0.412	558,826	0.3861	1.28%
2022-02-21	0.390	0.390	0.425	-	-	0	0	-	0.374	0.374	0.408	-	-	0	-	0.00%
2022-02-18	0.390	0.380	0.430	0.390	0.390	106,000	41,340	0.3900	0.374	0.364	0.412	0.374	0.374	110,514	0.3741	0.00%
2022-02-17	0.390	0.385	0.395	-	-	0	0	-	0.374	0.369	0.379	-	-	0	-	0.00%
2022-02-16	0.390	0.385	0.395	0.395	0.395	90,000	35,550	0.3950	0.374	0.369	0.379	0.379	0.379	93,833	0.3789	-1.27%
2022-02-15	0.395	0.390	0.400	0.395	0.400	400,000	158,250	0.3956	0.379	0.374	0.384	0.379	0.384	417,035	0.3795	0.00%
2022-02-14	0.395	0.390	0.430	0.395	0.395	220,000	86,900	0.3950	0.379	0.374	0.412	0.379	0.379	229,369	0.3789	0.00%
2022-02-11	0.395	0.395	0.430	-	-	0	0	-	0.379	0.379	0.412	-	-	0	-	0.00%
2022-02-10	0.395	0.395	0.425	0.395	0.395	8,000	3,160	0.3950	0.379	0.379	0.408	0.379	0.379	8,341	0.3789	0.00%
2022-02-09	0.395	0.395	0.425	-	-	0	0	-	0.379	0.379	0.408	-	-	0	-	1.28%
2022-02-08	0.390	0.390	0.430	0.385	0.390	8,000	3,110	0.3888	0.374	0.374	0.412	0.369	0.374	8,341	0.3729	1.30%
2022-02-07	0.385	0.385	0.405	0.385	0.390	16,000	6,190	0.3869	0.369	0.369	0.388	0.369	0.374	16,681	0.3711	-4.94%
2022-02-04	0.405	0.390	0.420	-	-	0	0	-	0.388	0.374	0.403	-	-	0	-	-1.22%
2022-01-31	0.410	0.395	0.410	0.410	0.410	104,000	42,640	0.4100	0.393	0.379	0.393	0.393	0.393	108,429	0.3933	0.00%
2022-01-28	0.410	0.400	0.410	0.410	0.410	44,000	18,040	0.4100	0.393	0.384	0.393	0.393	0.393	45,874	0.3933	0.00%
2022-01-27	0.410	0.410	0.420	0.410	0.430	430,000	180,360	0.4194	0.393	0.393	0.403	0.393	0.412	448,312	0.4023	-3.53%
2022-01-26	0.425	0.410	0.425	0.410	0.425	8,000	3,310	0.4138	0.408	0.393	0.408	0.393	0.408	8,341	0.3968	1.19%
2022-01-25	0.420	0.415	0.420	-	-	0	0	-	0.403	0.398	0.403	-	-	0	-	-1.18%
2022-01-24	0.425	0.420	0.425	0.415	0.425	70,000	29,500	0.4214	0.408	0.403	0.408	0.398	0.408	72,981	0.4042	3.66%
2022-01-21	0.410	0.410	0.415	0.410	0.410	140,000	57,400	0.4100	0.393	0.393	0.398	0.393	0.393	145,962	0.3933	1.23%
2022-01-20	0.405	0.400	0.405	0.400	0.405	302,000	121,300	0.4017	0.388	0.384	0.388	0.384	0.388	314,861	0.3852	3.85%
2022-01-19	0.390	0.390	0.410	0.385	0.390	106,000	40,840	0.3853	0.374	0.374	0.393	0.369	0.374	110,514	0.3695	0.00%
2022-01-18	0.390	0.390	0.425	0.390	0.390	12,000	4,680	0.3900	0.374	0.374	0.408	0.374	0.374	12,511	0.3741	-1.27%
2022-01-17	0.395	0.395	0.425	-	-	0	0	-	0.379	0.379	0.408	-	-	0	-	0.00%
2022-01-14	0.395	0.390	0.420	-	-	0	0	-	0.379	0.374	0.403	-	-	0	-	0.00%
2022-01-13	0.395	0.395	0.420	0.390	0.410	38,000	15,060	0.3963	0.379	0.379	0.403	0.374	0.393	39,618	0.3801	-3.66%
2022-01-12	0.410	0.390	0.410	0.400	0.420	410,000	167,800	0.4093	0.393	0.374	0.393	0.384	0.403	427,460	0.3926	3.80%
2022-01-11	0.395	0.385	0.400	-	-	0	0	-	0.379	0.369	0.384	-	-	0	-	0.00%
2022-01-10	0.395	0.390	0.400	-	-	0	0	-	0.379	0.374	0.384	-	-	0	-	0.00%
2022-01-07	0.395	0.385	0.400	-	-	0	0	-	0.379	0.369	0.384	-	-	0	-	0.00%
2022-01-06	0.395	0.380	0.400	0.375	0.400	80,000	30,750	0.3844	0.379	0.364	0.384	0.360	0.384	83,407	0.3687	3.95%
2022-01-05	0.380	0.380	0.385	0.380	0.380	2,000	760	0.3800	0.364	0.364	0.369	0.364	0.364	2,085	0.3645	-1.30%
2022-01-04	0.385	0.385	0.390	0.385	0.400	22,000	8,770	0.3986	0.369	0.369	0.374	0.369	0.384	22,937	0.3824	-1.28%
2022-01-03	0.390	0.390	0.410	-	-	0	0	-	0.374	0.374	0.393	-	-	0	-	0.00%
2021-12-31	0.390	0.390	0.400	-	-	0	0	-	0.374	0.374	0.384	-	-	0	-	0.00%
2021-12-30	0.390	0.390	0.410	0.390	0.390	36,000	14,040	0.3900	0.374	0.374	0.393	0.374	0.374	37,533	0.3741	1.30%
2021-12-29	0.385	0.385	0.420	0.380	0.400	84,000	33,410	0.3977	0.369	0.369	0.403	0.364	0.384	87,577	0.3815	-1.28%
2021-12-28	0.390	0.390	0.400	0.390	0.390	40,000	15,600	0.3900	0.374	0.374	0.384	0.374	0.374	41,703	0.3741	4.00%
2021-12-24	0.375	0.375	0.390	0.375	0.385	180,000	67,740	0.3763	0.360	0.360	0.374	0.360	0.369	187,666	0.3610	-6.25%
2021-12-23	0.400	0.375	0.400	-	-	0	0	-	0.384	0.360	0.384	-	-	0	-	0.00%
2021-12-22	0.400	0.380	0.400	0.380	0.400	102,000	40,430	0.3964	0.384	0.364	0.384	0.364	0.384	106,344	0.3802	0.00%
2021-12-21	0.400	0.385	0.400	0.375	0.415	148,000	56,370	0.3809	0.384	0.369	0.384	0.360	0.398	154,303	0.3653	3.90%
2021-12-20	0.385	0.385	0.415	0.385	0.385	8,000	3,080	0.3850	0.369	0.369	0.398	0.369	0.369	8,341	0.3693	-1.28%
2021-12-17	0.390	0.385	0.415	-	-	0	0	-	0.374	0.369	0.398	-	-	0	-	0.00%
2021-12-16	0.390	0.385	0.415	-	-	0	0	-	0.374	0.369	0.398	-	-	0	-	0.00%
2021-12-15	0.390	0.380	0.415	-	-	0	0	-	0.374	0.364	0.398	-	-	0	-	0.00%
2021-12-14	0.390	0.390	0.405	0.390	0.390	140,000	54,600	0.3900	0.374	0.374	0.388	0.374	0.374	145,962	0.3741	0.00%
2021-12-13	0.390	0.385	0.390	0.390	0.390	70,000	27,300	0.3900	0.374	0.369	0.374	0.374	0.374	72,981	0.3741	0.00%
2021-12-10	0.390	0.390	0.415	0.390	0.390	2,000	780	0.3900	0.374	0.374	0.398	0.374	0.374	2,085	0.3741	0.00%
2021-12-09	0.390	0.390	0.415	0.390	0.400	82,000	32,280	0.3937	0.374	0.374	0.398	0.374	0.384	85,492	0.3776	-3.70%
2021-12-08	0.405	0.395	0.415	-	-	0	0	-	0.388	0.379	0.398	-	-	0	-	0.00%
2021-12-07	0.405	0.405	0.415	-	-	0	0	-	0.388	0.388	0.398	-	-	0	-	1.25%
2021-12-06	0.400	0.395	0.415	-	-	0	0	-	0.384	0.379	0.398	-	-	0	-	0.00%
2021-12-03	0.400	0.400	0.410	0.400	0.410	26,000	10,600	0.4077	0.384	0.384	0.393	0.384	0.393	27,107	0.3910	0.00%
2021-12-02	0.400	0.400	0.405	0.400	0.400	56,000	22,400	0.4000	0.384	0.384	0.388	0.384	0.384	58,385	0.3837	-1.23%
2021-12-01	0.405	0.405	0.415	0.395	0.410	474,000	191,580	0.4042	0.388	0.388	0.398	0.379	0.393	494,186	0.3877	-1.22%
2021-11-30	0.410	0.410	0.415	0.410	0.420	90,000	37,250	0.4139	0.393	0.393	0.398	0.393	0.403	93,833	0.3970	-2.38%
2021-11-29	0.420	0.420	0.440	0.415	0.425	230,000	96,760	0.4207	0.403	0.403	0.422	0.398	0.408	239,795	0.4035	-1.18%
2021-11-26	0.425	0.425	0.445	0.425	0.430	18,000	7,700	0.4278	0.408	0.408	0.427	0.408	0.412	18,767	0.4103	-2.30%
2021-11-25	0.435	0.425	0.445	-	-	0	0	-	0.417	0.408	0.427	-	-	0	-	0.00%
2021-11-24	0.435	0.420	0.440	0.420	0.435	36,000	15,280	0.4244	0.417	0.403	0.422	0.403	0.417	37,533	0.4071	3.57%
2021-11-23	0.420	0.420	0.445	0.420	0.430	55,000	23,540	0.4280	0.403	0.403	0.427	0.403	0.412	57,342	0.4105	-2.33%
2021-11-22	0.430	0.430	0.440	0.425	0.440	51,000	21,900	0.4294	0.412	0.412	0.422	0.408	0.422	53,172	0.4119	-3.37%
2021-11-19	0.445	0.440	0.450	0.445	0.445	2,000	890	0.4450	0.427	0.422	0.432	0.427	0.427	2,085	0.4268	0.00%
2021-11-18	0.445	0.430	0.450	-	-	0	0	-	0.427	0.412	0.432	-	-	0	-	-1.11%
2021-11-17	0.450	0.430	0.450	0.455	0.455	10,000	4,550	0.4550	0.432	0.412	0.432	0.436	0.436	10,426	0.4364	4.65%
2021-11-16	0.430	0.430	0.450	0.430	0.435	66,000	28,700	0.4348	0.412	0.412	0.432	0.412	0.417	68,811	0.4171	-1.15%
2021-11-15	0.435	0.430	0.435	0.435	0.435	10,000	4,350	0.4350	0.417	0.412	0.417	0.417	0.417	10,426	0.4172	1.16%
2021-11-12	0.430	0.430	0.440	-	-	0	0	-	0.412	0.412	0.422	-	-	0	-	0.00%
2021-11-11	0.430	0.430	0.440	0.420	0.430	44,000	18,520	0.4209	0.412	0.412	0.422	0.403	0.412	45,874	0.4037	-1.15%
2021-11-10	0.435	0.430	0.440	-	-	0	0	-	0.417	0.412	0.422	-	-	0	-	0.00%
2021-11-09	0.435	0.435	0.440	-	-	0	0	-	0.417	0.417	0.422	-	-	0	-	1.16%
2021-11-08	0.430	0.425	0.440	0.420	0.455	308,000	137,330	0.4459	0.412	0.408	0.422	0.403	0.436	321,117	0.4277	2.38%
2021-11-05	0.420	0.420	0.450	0.420	0.420	30,000	12,600	0.4200	0.403	0.403	0.432	0.403	0.403	31,278	0.4028	-3.45%
2021-11-04	0.435	0.430	0.450	0.430	0.435	106,000	46,080	0.4347	0.417	0.412	0.432	0.412	0.417	110,514	0.4170	-1.14%
2021-11-03	0.440	0.425	0.440	0.430	0.440	306,000	132,140	0.4318	0.422	0.408	0.422	0.412	0.422	319,031	0.4142	1.15%
2021-11-02	0.435	0.435	0.455	-	-	0	0	-	0.417	0.417	0.436	-	-	0	-	0.00%
2021-11-01	0.435	0.435	0.455	0.430	0.440	82,000	36,060	0.4398	0.417	0.417	0.436	0.412	0.422	85,492	0.4218	1.16%
2021-10-29	0.430	0.430	0.455	0.430	0.440	66,000	28,690	0.4347	0.412	0.412	0.436	0.412	0.422	68,811	0.4169	-2.27%
2021-10-28	0.440	0.440	0.465	0.440	0.470	56,000	25,630	0.4577	0.422	0.422	0.446	0.422	0.451	58,385	0.4390	-2.22%
2021-10-27	0.450	0.435	0.450	0.450	0.450	2,000	900	0.4500	0.432	0.417	0.432	0.432	0.432	2,085	0.4316	0.00%
2021-10-26	0.450	0.440	0.460	0.435	0.450	68,000	29,850	0.4390	0.432	0.422	0.441	0.417	0.432	70,896	0.4210	-4.26%
2021-10-25	0.470	0.440	0.470	0.470	0.470	50,000	23,500	0.4700	0.451	0.422	0.451	0.451	0.451	52,129	0.4508	0.00%
2021-10-22	0.470	0.440	0.470	-	-	0	0	-	0.451	0.422	0.451	-	-	0	-	0.00%
2021-10-21	0.470	0.440	0.470	0.470	0.470	4,000	1,840	0.4600	0.451	0.422	0.451	0.451	0.451	4,170	0.4412	8.05%
2021-10-20	0.435	0.435	0.465	0.435	0.455	210,000	91,890	0.4376	0.417	0.417	0.446	0.417	0.436	218,943	0.4197	-5.43%
2021-10-19	0.460	0.450	0.465	0.460	0.465	118,000	54,330	0.4604	0.441	0.432	0.446	0.441	0.446	123,025	0.4416	0.00%
2021-10-18	0.460	0.460	0.475	-	-	0	0	-	0.441	0.441	0.456	-	-	0	-	0.00%
2021-10-15	0.460	0.450	0.475	0.450	0.460	232,000	106,520	0.4591	0.441	0.432	0.456	0.432	0.441	241,880	0.4404	2.22%
2021-10-12	0.450	0.440	0.450	0.450	0.455	18,000	8,120	0.4511	0.432	0.422	0.432	0.432	0.436	18,767	0.4327	1.12%
2021-10-11	0.445	0.430	0.445	0.435	0.445	164,000	72,420	0.4416	0.427	0.412	0.427	0.417	0.427	170,984	0.4235	2.30%
2021-10-08	0.435	0.435	0.450	-	-	0	0	-	0.417	0.417	0.432	-	-	0	-	1.16%
2021-10-07	0.430	0.430	0.455	-	-	0	0	-	0.412	0.412	0.436	-	-	0	-	0.00%
2021-10-06	0.430	0.430	0.455	0.430	0.430	44,000	18,920	0.4300	0.412	0.412	0.436	0.412	0.412	45,874	0.4124	-1.15%
2021-10-05	0.435	0.435	0.455	0.430	0.435	64,000	27,830	0.4348	0.417	0.417	0.436	0.412	0.417	66,726	0.4171	0.00%
2021-10-04	0.435	0.430	0.455	0.435	0.435	58,000	25,230	0.4350	0.417	0.412	0.436	0.417	0.417	60,470	0.4172	1.16%
2021-09-30	0.430	0.430	0.455	0.425	0.440	132,000	56,810	0.4304	0.412	0.412	0.436	0.408	0.422	137,621	0.4128	-5.49%
2021-09-29	0.455	0.455	0.460	0.435	0.455	108,000	48,560	0.4496	0.436	0.436	0.441	0.417	0.436	112,599	0.4313	-1.09%
2021-09-28	0.460	0.450	0.470	-	-	0	0	-	0.441	0.432	0.451	-	-	0	-	0.00%
2021-09-27	0.460	0.450	0.465	-	-	0	0	-	0.441	0.432	0.446	-	-	0	-	0.00%
2021-09-24	0.460	0.450	0.475	-	-	0	0	-	0.441	0.432	0.456	-	-	0	-	0.00%
2021-09-23	0.460	0.455	0.460	0.435	0.460	28,000	12,440	0.4443	0.441	0.436	0.441	0.417	0.441	29,192	0.4261	0.00%
2021-09-21	0.460	0.435	0.475	0.430	0.460	68,000	30,380	0.4468	0.441	0.417	0.456	0.412	0.441	70,896	0.4285	3.37%
2021-09-20	0.445	0.435	0.460	0.425	0.450	128,000	56,870	0.4443	0.427	0.417	0.441	0.408	0.432	133,451	0.4261	-4.30%
2021-09-17	0.465	0.455	0.465	0.465	0.465	10,000	4,650	0.4650	0.446	0.436	0.446	0.446	0.446	10,426	0.4460	1.09%
2021-09-16	0.460	0.460	0.465	0.460	0.460	230,000	105,800	0.4600	0.441	0.441	0.446	0.441	0.441	239,795	0.4412	0.00%
2021-09-15	0.460	0.460	0.475	0.460	0.460	2,000	920	0.4600	0.441	0.441	0.456	0.441	0.441	2,085	0.4412	-1.08%
2021-09-14	0.465	0.465	0.475	0.460	0.470	46,000	21,440	0.4661	0.446	0.446	0.456	0.441	0.451	47,959	0.4470	0.00%
2021-09-13	0.465	0.460	0.480	0.465	0.465	122,000	56,730	0.4650	0.446	0.441	0.460	0.446	0.446	127,196	0.4460	-1.06%
2021-09-10	0.470	0.465	0.480	0.470	0.480	262,000	123,200	0.4702	0.451	0.446	0.460	0.451	0.460	273,158	0.4510	-2.08%
2021-09-09	0.480	0.470	0.495	0.470	0.480	70,000	33,100	0.4729	0.460	0.451	0.475	0.451	0.460	72,981	0.4535	2.13%
2021-09-08	0.470	0.465	0.480	0.470	0.470	172,000	80,840	0.4700	0.451	0.446	0.460	0.451	0.451	179,325	0.4508	0.00%
2021-09-07	0.470	0.470	0.480	0.470	0.470	88,000	41,360	0.4700	0.451	0.451	0.460	0.451	0.451	91,748	0.4508	0.00%
2021-09-06	0.470	0.470	0.480	0.470	0.470	34,000	15,980	0.4700	0.451	0.451	0.460	0.451	0.451	35,448	0.4508	0.00%
2021-09-03	0.470	0.470	0.480	0.470	0.475	26,000	12,230	0.4704	0.451	0.451	0.460	0.451	0.456	27,107	0.4512	-1.05%
2021-09-02	0.475	0.475	0.495	0.475	0.475	20,000	9,500	0.4750	0.456	0.456	0.475	0.456	0.456	20,852	0.4556	-1.04%
2021-09-01	0.480	0.480	0.490	0.470	0.495	226,000	108,490	0.4800	0.460	0.460	0.470	0.451	0.475	235,625	0.4604	0.00%
2021-08-31	0.480	0.470	0.480	0.470	0.480	172,000	81,840	0.4758	0.460	0.451	0.460	0.451	0.460	179,325	0.4564	2.13%
2021-08-30	0.470	0.470	0.480	0.470	0.480	200,000	95,410	0.4771	0.451	0.451	0.460	0.451	0.460	208,517	0.4576	-2.08%
2021-08-27	0.480	0.470	0.480	0.480	0.480	100,000	48,000	0.4800	0.460	0.451	0.460	0.460	0.460	104,259	0.4604	0.00%
2021-08-26	0.480	0.470	0.480	0.480	0.485	160,000	77,110	0.4819	0.460	0.451	0.460	0.460	0.465	166,814	0.4623	-1.03%
2021-08-25	0.485	0.470	0.485	-	-	0	0	-	0.465	0.451	0.465	-	-	0	-	0.00%
2021-08-24	0.485	0.475	0.485	0.485	0.485	2,000	970	0.4850	0.465	0.456	0.465	0.465	0.465	2,085	0.4652	0.00%
2021-08-23	0.485	0.480	0.485	0.470	0.485	80,000	37,710	0.4714	0.465	0.460	0.465	0.451	0.465	83,407	0.4521	3.19%
2021-08-20	0.470	0.465	0.470	0.470	0.475	82,000	38,630	0.4711	0.451	0.446	0.451	0.451	0.456	85,492	0.4519	-1.05%
2021-08-19	0.475	0.475	0.490	0.475	0.500	24,000	11,610	0.4838	0.456	0.456	0.470	0.456	0.480	25,022	0.4640	-3.06%
2021-08-18	0.490	0.490	0.495	0.490	0.490	6,000	2,940	0.4900	0.470	0.470	0.475	0.470	0.470	6,256	0.4700	2.08%
2021-08-17	0.480	0.475	0.490	0.475	0.480	58,000	27,790	0.4791	0.460	0.456	0.470	0.456	0.460	60,470	0.4596	-3.03%
2021-08-16	0.495	0.485	0.495	0.480	0.500	58,000	28,840	0.4972	0.475	0.465	0.475	0.460	0.480	60,470	0.4769	6.45%
2021-08-13	0.465	0.465	0.500	0.465	0.465	10,000	4,650	0.4650	0.446	0.446	0.480	0.446	0.446	10,426	0.4460	-6.06%
2021-08-12	0.495	0.495	0.500	0.445	0.495	2,642,015	1,223,447	0.4631	0.475	0.475	0.480	0.427	0.475	2,754,529	0.4442	0.00%
2021-08-11	0.495	0.485	0.500	0.495	0.495	32,000	15,840	0.4950	0.475	0.465	0.480	0.475	0.475	33,363	0.4748	0.00%
2021-08-10	0.495	0.485	0.510	0.495	0.495	24,000	11,880	0.4950	0.475	0.465	0.489	0.475	0.475	25,022	0.4748	0.00%
2021-08-09	0.495	0.485	0.500	0.495	0.495	4,000	1,980	0.4950	0.475	0.465	0.480	0.475	0.475	4,170	0.4748	-1.00%
2021-08-06	0.500	0.495	0.500	0.480	0.510	38,000	19,160	0.5042	0.480	0.475	0.480	0.460	0.489	39,618	0.4836	3.09%
2021-08-05	0.485	0.480	0.485	0.485	0.495	184,000	90,060	0.4895	0.465	0.460	0.465	0.465	0.475	191,836	0.4695	-2.02%
2021-08-04	0.495	0.485	0.500	0.495	0.495	60,000	29,700	0.4950	0.475	0.465	0.480	0.475	0.475	62,555	0.4748	0.00%
2021-08-03	0.495	0.480	0.495	0.495	0.495	140,000	69,300	0.4950	0.475	0.460	0.475	0.475	0.475	145,962	0.4748	-4.81%
2021-08-02	0.520	0.480	0.520	0.475	0.520	230,000	110,390	0.4800	0.499	0.460	0.499	0.456	0.499	239,795	0.4604	8.33%
2021-07-30	0.480	0.475	0.480	0.480	0.480	178,000	85,440	0.4800	0.460	0.456	0.460	0.460	0.460	185,580	0.4604	-1.03%
2021-07-29	0.485	0.485	0.490	0.480	0.485	220,000	106,110	0.4823	0.465	0.465	0.470	0.460	0.465	229,369	0.4626	1.04%
2021-07-28	0.480	0.470	0.485	0.480	0.480	120,000	57,600	0.4800	0.460	0.451	0.465	0.460	0.460	125,110	0.4604	-1.03%
2021-07-27	0.485	0.480	0.485	0.480	0.485	46,000	22,390	0.4867	0.465	0.460	0.465	0.460	0.465	47,959	0.4669	-1.02%
2021-07-26	0.490	0.490	0.495	0.490	0.520	174,000	87,260	0.5015	0.470	0.470	0.475	0.470	0.499	181,410	0.4810	0.00%
2021-07-23	0.490	0.490	0.495	0.490	0.500	102,000	50,980	0.4998	0.470	0.470	0.475	0.470	0.480	106,344	0.4794	-2.00%
2021-07-22	0.500	0.490	0.510	0.480	0.500	210,000	103,840	0.4945	0.480	0.470	0.489	0.460	0.480	218,943	0.4743	2.04%
2021-07-21	0.490	0.480	0.495	0.490	0.490	50,000	24,500	0.4900	0.470	0.460	0.475	0.470	0.470	52,129	0.4700	0.00%
2021-07-20	0.490	0.485	0.495	0.490	0.500	250,000	123,300	0.4932	0.470	0.465	0.475	0.470	0.480	260,647	0.4731	-2.00%
2021-07-19	0.500	0.495	0.510	0.500	0.500	20,000	10,000	0.5000	0.480	0.475	0.489	0.480	0.480	20,852	0.4796	0.00%
2021-07-16	0.500	0.495	0.510	0.500	0.500	498,000	249,000	0.5000	0.480	0.475	0.489	0.480	0.480	519,208	0.4796	0.00%
2021-07-15	0.500	0.495	0.510	0.500	0.500	68,000	34,000	0.5000	0.480	0.475	0.489	0.480	0.480	70,896	0.4796	0.00%
2021-07-14	0.500	0.490	0.500	0.500	0.500	82,000	41,000	0.5000	0.480	0.470	0.480	0.480	0.480	85,492	0.4796	1.01%
2021-07-13	0.495	0.495	0.510	0.490	0.500	60,000	29,830	0.4972	0.475	0.475	0.489	0.470	0.480	62,555	0.4769	-2.94%
2021-07-12	0.510	0.500	0.510	0.520	0.520	20,000	10,400	0.5200	0.489	0.480	0.489	0.499	0.499	20,852	0.4988	-1.92%
2021-07-09	0.520	0.495	0.520	0.500	0.520	88,000	44,160	0.5018	0.499	0.475	0.499	0.480	0.499	91,748	0.4813	5.05%
2021-07-08	0.495	0.490	0.495	0.495	0.510	186,000	92,310	0.4963	0.475	0.470	0.475	0.475	0.489	193,921	0.4760	-2.94%
2021-07-07	0.510	0.490	0.510	0.500	0.510	224,000	112,020	0.5001	0.489	0.470	0.489	0.480	0.489	233,539	0.4797	2.00%
2021-07-06	0.500	0.500	0.510	0.495	0.500	138,000	68,750	0.4982	0.480	0.480	0.489	0.475	0.480	143,877	0.4778	1.01%
2021-07-05	0.495	0.495	0.510	0.495	0.495	10,000	4,950	0.4950	0.475	0.475	0.489	0.475	0.475	10,426	0.4748	-2.94%
2021-07-02	0.510	0.500	0.510	0.495	0.510	114,000	57,320	0.5028	0.489	0.480	0.489	0.475	0.489	118,855	0.4823	4.08%
2021-06-30	0.490	0.490	0.500	0.490	0.490	2,000	980	0.4900	0.470	0.470	0.480	0.470	0.470	2,085	0.4700	0.00%
2021-06-29	0.490	0.490	0.500	0.490	0.490	8,000	3,920	0.4900	0.470	0.470	0.480	0.470	0.470	8,341	0.4700	-2.00%
2021-06-28	0.500	0.490	0.500	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2021-06-25	0.500	0.490	0.500	0.495	0.500	42,000	20,960	0.4990	0.480	0.470	0.480	0.475	0.480	43,789	0.4787	1.01%
2021-06-24	0.495	0.490	0.495	0.490	0.510	6,000	2,980	0.4967	0.475	0.470	0.475	0.470	0.489	6,256	0.4764	0.00%
2021-06-23	0.495	0.490	0.500	0.490	0.495	76,000	37,470	0.4930	0.475	0.470	0.480	0.470	0.475	79,237	0.4729	0.00%
2021-06-22	0.495	0.490	0.495	0.490	0.495	112,000	54,940	0.4905	0.475	0.470	0.475	0.470	0.475	116,770	0.4705	-1.00%
2021-06-21	0.500	0.500	0.510	0.500	0.510	38,000	19,080	0.5021	0.480	0.480	0.489	0.480	0.489	39,618	0.4816	-1.96%
2021-06-18	0.510	0.500	0.510	0.495	0.510	50,000	24,990	0.4998	0.489	0.480	0.489	0.475	0.489	52,129	0.4794	3.03%
2021-06-17	0.495	0.490	0.495	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	-1.00%
2021-06-16	0.500	0.490	0.500	0.485	0.500	120,000	59,320	0.4943	0.480	0.470	0.480	0.465	0.480	125,110	0.4741	-1.96%
2021-06-15	0.510	0.500	0.510	-	-	0	0	-	0.489	0.480	0.489	-	-	0	-	0.00%
2021-06-11	0.510	0.500	0.520	0.510	0.520	82,000	41,940	0.5115	0.489	0.480	0.499	0.489	0.499	85,492	0.4906	2.00%
2021-06-10	0.500	0.500	0.520	-	-	0	0	-	0.480	0.480	0.499	-	-	0	-	0.00%
2021-06-09	0.500	0.500	0.510	0.500	0.500	252,000	126,000	0.5000	0.480	0.480	0.489	0.480	0.480	262,732	0.4796	1.96%
2021-06-08	0.510	0.510	0.520	0.510	0.520	260,000	133,260	0.5125	0.470	0.470	0.480	0.470	0.480	281,907	0.4727	0.00%
2021-06-07	0.510	0.500	0.510	0.510	0.510	200,000	102,000	0.5100	0.470	0.461	0.470	0.470	0.470	216,851	0.4704	2.00%
2021-06-04	0.500	0.500	0.510	0.500	0.510	566,000	283,400	0.5007	0.461	0.461	0.470	0.461	0.470	613,689	0.4618	0.00%
2021-06-03	0.500	0.500	0.510	0.500	0.510	138,000	69,020	0.5001	0.461	0.461	0.470	0.461	0.470	149,627	0.4613	-1.96%
2021-06-02	0.510	0.500	0.510	0.495	0.510	296,000	148,460	0.5016	0.470	0.461	0.470	0.457	0.470	320,940	0.4626	2.00%
2021-06-01	0.500	0.495	0.500	0.500	0.500	36,000	18,000	0.5000	0.461	0.457	0.461	0.461	0.461	39,033	0.4611	0.00%
2021-05-31	0.500	0.500	0.510	0.500	0.510	250,000	125,340	0.5014	0.461	0.461	0.470	0.461	0.470	271,064	0.4624	-1.96%
2021-05-28	0.510	0.500	0.510	0.510	0.510	226,000	115,260	0.5100	0.470	0.461	0.470	0.470	0.470	245,042	0.4704	0.00%
2021-05-27	0.510	0.510	0.520	0.510	0.520	606,000	309,920	0.5114	0.470	0.470	0.480	0.470	0.480	657,059	0.4717	-3.77%
2021-05-26	0.530	0.520	0.530	0.520	0.530	252,000	131,440	0.5216	0.489	0.480	0.489	0.480	0.489	273,232	0.4811	3.92%
2021-05-25	0.510	0.500	0.510	0.510	0.520	76,000	38,900	0.5118	0.470	0.461	0.470	0.470	0.480	82,403	0.4721	0.00%
2021-05-24	0.510	0.500	0.510	0.510	0.510	176,000	89,760	0.5100	0.470	0.461	0.470	0.470	0.470	190,829	0.4704	-1.92%
2021-05-21	0.520	0.510	0.520	0.510	0.530	378,000	193,880	0.5129	0.480	0.470	0.480	0.470	0.489	409,849	0.4731	1.96%
2021-05-20	0.510	0.500	0.510	0.510	0.510	92,000	46,920	0.5100	0.470	0.461	0.470	0.470	0.470	99,752	0.4704	0.00%
2021-05-18	0.510	0.510	0.520	0.510	0.520	182,000	94,020	0.5166	0.470	0.470	0.480	0.470	0.480	197,335	0.4764	0.00%
2021-05-17	0.510	0.510	0.520	0.510	0.520	474,000	243,880	0.5145	0.470	0.470	0.480	0.470	0.480	513,937	0.4745	-1.92%
2021-05-14	0.520	0.510	0.520	0.520	0.530	26,000	13,540	0.5208	0.480	0.470	0.480	0.480	0.489	28,191	0.4803	0.00%
2021-05-13	0.520	0.510	0.530	0.510	0.530	208,000	107,760	0.5181	0.480	0.470	0.489	0.470	0.489	225,525	0.4778	-3.70%
2021-05-12	0.540	0.530	0.550	0.530	0.550	150,000	80,840	0.5389	0.498	0.489	0.507	0.489	0.507	162,638	0.4971	-1.82%
2021-05-11	0.550	0.530	0.550	0.530	0.560	390,000	212,740	0.5455	0.507	0.489	0.507	0.489	0.516	422,860	0.5031	0.00%
2021-05-10	0.550	0.530	0.550	0.520	0.550	954,000	501,540	0.5257	0.507	0.489	0.507	0.480	0.507	1,034,380	0.4849	5.77%
2021-05-07	0.520	0.510	0.520	0.520	0.530	276,000	143,560	0.5201	0.480	0.470	0.480	0.480	0.489	299,255	0.4797	0.00%
2021-05-06	0.520	0.520	0.530	0.520	0.540	120,000	62,720	0.5227	0.480	0.480	0.489	0.480	0.498	130,111	0.4821	-1.89%
2021-05-05	0.530	0.520	0.530	0.530	0.540	504,000	267,140	0.5300	0.489	0.480	0.489	0.489	0.498	546,465	0.4889	0.00%
2021-05-04	0.530	0.520	0.530	0.520	0.530	174,000	90,540	0.5203	0.489	0.480	0.489	0.480	0.489	188,661	0.4799	1.92%
2021-05-03	0.520	0.520	0.530	0.520	0.530	236,000	123,880	0.5249	0.480	0.480	0.489	0.480	0.489	255,884	0.4841	-1.89%
2021-04-30	0.530	0.520	0.530	0.520	0.540	550,000	288,500	0.5245	0.489	0.480	0.489	0.480	0.498	596,341	0.4838	-1.85%
2021-04-29	0.540	0.530	0.540	0.520	0.550	1,004,000	526,700	0.5246	0.498	0.489	0.498	0.480	0.507	1,088,593	0.4838	1.89%
2021-04-28	0.530	0.520	0.530	0.530	0.530	276,000	146,300	0.5301	0.489	0.480	0.489	0.489	0.489	299,255	0.4889	-1.85%
2021-04-27	0.540	0.530	0.540	0.530	0.540	40,000	21,260	0.5315	0.498	0.489	0.498	0.489	0.498	43,370	0.4902	0.00%
2021-04-26	0.540	0.530	0.540	0.540	0.540	118,000	63,720	0.5400	0.498	0.489	0.498	0.498	0.498	127,942	0.4980	0.00%
2021-04-23	0.540	0.530	0.540	0.540	0.540	412,000	222,480	0.5400	0.498	0.489	0.498	0.498	0.498	446,713	0.4980	0.00%
2021-04-22	0.540	0.540	0.550	0.540	0.560	1,510,000	819,260	0.5426	0.498	0.498	0.507	0.498	0.516	1,637,226	0.5004	-3.57%
2021-04-21	0.560	0.550	0.560	0.540	0.570	1,094,000	611,680	0.5591	0.516	0.507	0.516	0.498	0.526	1,186,176	0.5157	1.82%
2021-04-20	0.550	0.540	0.550	0.550	0.570	630,000	349,540	0.5548	0.507	0.498	0.507	0.507	0.526	683,081	0.5117	-3.51%
2021-04-19	0.570	0.560	0.570	0.560	0.590	162,000	91,020	0.5619	0.526	0.516	0.526	0.516	0.544	175,649	0.5182	1.79%
2021-04-16	0.560	0.560	0.580	0.550	0.580	624,000	350,680	0.5620	0.516	0.516	0.535	0.507	0.535	676,576	0.5183	1.82%
2021-04-15	0.550	0.550	0.560	0.550	0.560	44,000	24,540	0.5577	0.507	0.507	0.516	0.507	0.516	47,707	0.5144	-5.17%
2021-04-14	0.580	0.560	0.580	0.550	0.580	180,000	101,400	0.5633	0.535	0.516	0.535	0.507	0.535	195,166	0.5196	3.57%
2021-04-13	0.560	0.550	0.560	0.540	0.560	532,000	293,940	0.5525	0.516	0.507	0.516	0.498	0.516	576,824	0.5096	1.82%
2021-04-12	0.550	0.550	0.560	0.550	0.570	268,000	149,980	0.5596	0.507	0.507	0.516	0.507	0.526	290,581	0.5161	-1.79%
2021-04-09	0.560	0.550	0.560	0.550	0.560	200,000	111,840	0.5592	0.516	0.507	0.516	0.507	0.516	216,851	0.5157	-3.45%
2021-04-08	0.580	0.570	0.580	0.570	0.580	560,000	324,540	0.5795	0.535	0.526	0.535	0.526	0.535	607,183	0.5345	1.75%
2021-04-07	0.570	0.560	0.580	0.550	0.580	278,000	158,240	0.5692	0.526	0.516	0.535	0.507	0.535	301,423	0.5250	-1.72%
2021-04-01	0.580	0.570	0.580	0.560	0.580	574,000	327,140	0.5699	0.535	0.526	0.535	0.516	0.535	622,363	0.5256	3.57%
2021-03-31	0.560	0.550	0.560	0.540	0.580	540,000	299,780	0.5551	0.516	0.507	0.516	0.498	0.535	585,498	0.5120	-3.45%
2021-03-30	0.580	0.570	0.580	0.540	0.610	2,306,000	1,301,620	0.5644	0.535	0.526	0.535	0.498	0.563	2,500,294	0.5206	-4.92%
2021-03-29	0.610	0.610	0.620	0.570	0.620	2,080,000	1,252,540	0.6022	0.563	0.563	0.572	0.526	0.572	2,255,252	0.5554	5.17%
2021-03-26	0.580	0.550	0.580	0.560	0.580	596,000	337,560	0.5664	0.535	0.507	0.535	0.516	0.535	646,216	0.5224	5.45%
2021-03-25	0.550	0.550	0.570	-	-	0	0	-	0.507	0.507	0.526	-	-	0	-	0.00%
2021-03-24	0.550	0.550	0.570	0.550	0.560	58,000	31,960	0.5510	0.507	0.507	0.526	0.507	0.516	62,887	0.5082	-1.79%
2021-03-23	0.560	0.560	0.570	0.530	0.570	422,000	237,640	0.5631	0.516	0.516	0.526	0.489	0.526	457,556	0.5194	1.82%
2021-03-22	0.550	0.550	0.560	0.550	0.560	86,000	47,660	0.5542	0.507	0.507	0.516	0.507	0.516	93,246	0.5111	-1.79%
2021-03-19	0.560	0.550	0.570	-	-	0	0	-	0.516	0.507	0.526	-	-	0	-	0.00%
2021-03-18	0.560	0.560	0.570	0.560	0.580	340,000	193,620	0.5695	0.516	0.516	0.526	0.516	0.535	368,647	0.5252	-1.75%
2021-03-17	0.570	0.550	0.570	0.550	0.570	204,000	112,240	0.5502	0.526	0.507	0.526	0.507	0.526	221,188	0.5074	3.64%
2021-03-16	0.550	0.550	0.560	0.540	0.560	310,000	168,780	0.5445	0.507	0.507	0.516	0.498	0.516	336,119	0.5021	0.00%
2021-03-15	0.550	0.550	0.570	0.550	0.550	64,000	35,200	0.5500	0.507	0.507	0.526	0.507	0.507	69,392	0.5073	0.00%
2021-03-12	0.550	0.550	0.580	0.550	0.570	106,000	58,420	0.5511	0.507	0.507	0.535	0.507	0.526	114,931	0.5083	0.00%
2021-03-11	0.550	0.550	0.560	0.550	0.550	122,000	67,100	0.5500	0.507	0.507	0.516	0.507	0.507	132,279	0.5073	-1.79%
2021-03-10	0.560	0.550	0.560	0.540	0.560	176,000	96,540	0.5485	0.516	0.507	0.516	0.498	0.516	190,829	0.5059	3.70%
2021-03-09	0.540	0.540	0.560	0.540	0.550	110,000	60,480	0.5498	0.498	0.498	0.516	0.498	0.507	119,268	0.5071	-1.82%
2021-03-08	0.550	0.550	0.560	0.540	0.570	180,000	98,000	0.5444	0.507	0.507	0.516	0.498	0.526	195,166	0.5021	0.00%
2021-03-05	0.550	0.540	0.580	0.540	0.550	198,000	108,580	0.5484	0.507	0.498	0.535	0.498	0.507	214,683	0.5058	1.85%
2021-03-04	0.540	0.540	0.550	0.540	0.550	216,000	117,620	0.5445	0.498	0.498	0.507	0.498	0.507	234,199	0.5022	-3.57%
2021-03-03	0.560	0.560	0.580	0.560	0.560	24,000	13,440	0.5600	0.516	0.516	0.535	0.516	0.516	26,022	0.5165	0.00%
2021-03-02	0.560	0.560	0.580	0.560	0.560	50,000	28,000	0.5600	0.516	0.516	0.535	0.516	0.516	54,213	0.5165	1.82%
2021-03-01	0.550	0.550	0.560	0.540	0.540	46,000	24,840	0.5400	0.507	0.507	0.516	0.498	0.498	49,876	0.4980	0.00%
2021-02-26	0.550	0.540	0.550	0.540	0.580	172,000	94,120	0.5472	0.507	0.498	0.507	0.498	0.535	186,492	0.5047	-1.79%
2021-02-25	0.560	0.560	0.580	0.560	0.570	176,000	98,580	0.5601	0.516	0.516	0.535	0.516	0.526	190,829	0.5166	-1.75%
2021-02-24	0.570	0.560	0.570	0.550	0.570	622,000	351,340	0.5649	0.526	0.516	0.526	0.507	0.526	674,407	0.5210	-1.72%
2021-02-23	0.580	0.560	0.580	0.560	0.580	108,000	60,880	0.5637	0.535	0.516	0.535	0.516	0.535	117,100	0.5199	3.57%
2021-02-22	0.560	0.560	0.580	0.560	0.580	18,000	10,280	0.5711	0.516	0.516	0.535	0.516	0.535	19,517	0.5267	-1.75%
2021-02-19	0.570	0.570	0.580	0.570	0.580	150,000	86,980	0.5799	0.526	0.526	0.535	0.526	0.535	162,638	0.5348	-3.39%
2021-02-18	0.590	0.570	0.590	0.560	0.590	1,178,000	679,860	0.5771	0.544	0.526	0.544	0.516	0.544	1,277,253	0.5323	5.36%
2021-02-17	0.560	0.550	0.560	0.540	0.560	164,000	90,780	0.5535	0.516	0.507	0.516	0.498	0.516	177,818	0.5105	3.70%
2021-02-16	0.540	0.540	0.560	0.540	0.570	1,696,000	941,940	0.5554	0.498	0.498	0.516	0.498	0.526	1,838,898	0.5122	3.85%
2021-02-11	0.520	0.520	0.540	0.520	0.530	22,000	11,640	0.5291	0.480	0.480	0.498	0.480	0.489	23,854	0.4880	-3.70%
2021-02-10	0.540	0.540	0.550	0.540	0.540	6,000	3,240	0.5400	0.498	0.498	0.507	0.498	0.498	6,506	0.4980	0.00%
2021-02-09	0.540	0.530	0.540	0.540	0.540	100,000	54,000	0.5400	0.498	0.489	0.498	0.498	0.498	108,426	0.4980	0.00%
2021-02-08	0.540	0.530	0.540	0.540	0.550	178,000	96,100	0.5399	0.498	0.489	0.498	0.498	0.507	192,998	0.4979	0.00%
2021-02-05	0.540	0.530	0.540	0.530	0.540	816,000	435,700	0.5339	0.498	0.489	0.498	0.489	0.498	884,753	0.4925	3.85%
2021-02-04	0.520	0.510	0.520	0.510	0.520	546,000	282,480	0.5174	0.480	0.470	0.480	0.470	0.480	592,004	0.4772	0.00%
2021-02-03	0.520	0.510	0.520	0.500	0.520	790,000	401,900	0.5087	0.480	0.470	0.480	0.461	0.480	856,562	0.4692	1.96%
2021-02-02	0.510	0.510	0.520	0.500	0.520	230,000	119,020	0.5175	0.470	0.470	0.480	0.461	0.480	249,379	0.4773	2.00%
2021-02-01	0.500	0.500	0.510	0.490	0.500	412,000	203,920	0.4950	0.461	0.461	0.470	0.452	0.461	446,713	0.4565	0.00%
2021-01-29	0.500	0.500	0.510	0.500	0.520	206,000	104,000	0.5049	0.461	0.461	0.470	0.461	0.480	223,357	0.4656	0.00%
2021-01-28	0.500	0.500	0.510	0.500	0.510	330,000	166,000	0.5030	0.461	0.461	0.470	0.461	0.470	357,804	0.4639	-1.96%
2021-01-27	0.510	0.510	0.520	0.500	0.520	402,000	202,980	0.5049	0.470	0.470	0.480	0.461	0.480	435,871	0.4657	2.00%
2021-01-26	0.500	0.500	0.510	0.500	0.520	286,000	144,800	0.5063	0.461	0.461	0.470	0.461	0.480	310,097	0.4670	-3.85%
2021-01-25	0.520	0.510	0.520	0.510	0.520	756,000	387,080	0.5120	0.480	0.470	0.480	0.470	0.480	819,697	0.4722	0.00%
2021-01-22	0.520	0.520	0.530	0.520	0.540	608,000	317,200	0.5217	0.480	0.480	0.489	0.480	0.498	659,228	0.4812	-3.70%
2021-01-21	0.540	0.520	0.540	0.520	0.540	1,330,000	706,820	0.5314	0.498	0.480	0.498	0.480	0.498	1,442,060	0.4901	0.00%
2021-01-20	0.540	0.530	0.540	0.530	0.550	444,000	240,160	0.5409	0.498	0.489	0.498	0.489	0.507	481,410	0.4989	-1.82%
2021-01-19	0.550	0.540	0.550	0.520	0.550	1,272,000	686,500	0.5397	0.507	0.498	0.507	0.480	0.507	1,379,173	0.4978	0.00%
2021-01-18	0.550	0.540	0.550	0.540	0.560	1,802,000	986,520	0.5475	0.507	0.498	0.507	0.498	0.516	1,953,829	0.5049	-1.79%
2021-01-15	0.560	0.540	0.560	0.520	0.570	2,070,000	1,114,080	0.5382	0.516	0.498	0.516	0.480	0.526	2,244,410	0.4964	1.82%
2021-01-14	0.550	0.550	0.560	0.500	0.620	21,720,000	12,251,360	0.5641	0.507	0.507	0.516	0.461	0.572	23,550,037	0.5202	10.00%
2021-01-13	0.500	0.490	0.500	0.480	0.500	1,024,000	501,140	0.4894	0.461	0.452	0.461	0.443	0.461	1,110,278	0.4514	1.01%
2021-01-12	0.495	0.495	0.500	0.475	0.495	588,000	286,490	0.4872	0.457	0.457	0.461	0.438	0.457	637,542	0.4494	3.13%
2021-01-11	0.480	0.475	0.485	0.480	0.480	200,000	96,000	0.4800	0.443	0.438	0.447	0.443	0.443	216,851	0.4427	0.00%
2021-01-08	0.480	0.470	0.480	0.480	0.480	66,000	31,680	0.4800	0.443	0.433	0.443	0.443	0.443	71,561	0.4427	1.05%
2021-01-07	0.475	0.475	0.480	0.465	0.475	12,000	5,600	0.4667	0.438	0.438	0.443	0.429	0.438	13,011	0.4304	2.15%
2021-01-06	0.465	0.465	0.480	-	-	0	0	-	0.429	0.429	0.443	-	-	0	-	0.00%
2021-01-05	0.465	0.465	0.480	0.465	0.470	122,000	57,220	0.4690	0.429	0.429	0.443	0.429	0.433	132,279	0.4326	0.00%
2021-01-04	0.465	0.465	0.470	0.465	0.465	58,000	26,970	0.4650	0.429	0.429	0.433	0.429	0.429	62,887	0.4289	0.00%
2020-12-31	0.465	0.460	0.470	-	-	0	0	-	0.429	0.424	0.433	-	-	0	-	0.00%
2020-12-30	0.465	0.465	0.470	0.465	0.470	158,000	73,590	0.4658	0.429	0.429	0.433	0.429	0.433	171,312	0.4296	-1.06%
2020-12-29	0.470	0.470	0.480	-	-	0	0	-	0.433	0.433	0.443	-	-	0	-	0.00%
2020-12-28	0.470	0.470	0.480	0.470	0.480	206,000	98,820	0.4797	0.433	0.433	0.443	0.433	0.443	223,357	0.4424	-3.09%
2020-12-24	0.485	0.465	0.485	0.485	0.485	28,000	13,580	0.4850	0.447	0.429	0.447	0.447	0.447	30,359	0.4473	0.00%
2020-12-23	0.485	0.480	0.485	0.475	0.485	344,000	165,040	0.4798	0.447	0.443	0.447	0.438	0.447	372,984	0.4425	3.19%
2020-12-22	0.470	0.470	0.480	0.470	0.480	76,000	36,220	0.4766	0.433	0.433	0.443	0.433	0.443	82,403	0.4395	-2.08%
2020-12-21	0.480	0.465	0.490	0.480	0.495	278,000	133,560	0.4804	0.443	0.429	0.452	0.443	0.457	301,423	0.4431	1.05%
2020-12-18	0.475	0.475	0.500	0.475	0.480	296,000	141,970	0.4796	0.438	0.438	0.461	0.438	0.443	320,940	0.4424	-1.04%
2020-12-17	0.480	0.480	0.500	0.480	0.480	120,000	57,600	0.4800	0.443	0.443	0.461	0.443	0.443	130,111	0.4427	-3.03%
2020-12-16	0.495	0.490	0.495	0.490	0.500	654,000	323,680	0.4949	0.457	0.452	0.457	0.452	0.461	709,103	0.4565	0.00%
2020-12-15	0.495	0.495	0.500	0.485	0.495	422,000	207,080	0.4907	0.457	0.457	0.461	0.447	0.457	457,556	0.4526	-1.00%
2020-12-14	0.500	0.490	0.500	0.465	0.500	1,188,000	577,330	0.4860	0.461	0.452	0.461	0.429	0.461	1,288,096	0.4482	4.17%
2020-12-11	0.480	0.475	0.480	0.460	0.480	584,000	274,830	0.4706	0.443	0.438	0.443	0.424	0.443	633,205	0.4340	4.35%
2020-12-10	0.460	0.460	0.470	0.440	0.460	826,000	372,810	0.4513	0.424	0.424	0.433	0.406	0.424	895,595	0.4163	5.75%
2020-12-09	0.435	0.435	0.440	0.420	0.435	82,000	35,330	0.4309	0.401	0.401	0.406	0.387	0.401	88,909	0.3974	1.16%
2020-12-08	0.430	0.430	0.435	0.410	0.430	216,000	91,210	0.4223	0.397	0.397	0.401	0.378	0.397	234,199	0.3895	4.88%
2020-12-07	0.410	0.410	0.420	0.405	0.420	308,000	127,740	0.4147	0.378	0.378	0.387	0.374	0.387	333,951	0.3825	-5.75%
2020-12-04	0.435	0.425	0.435	-	-	0	0	-	0.401	0.392	0.401	-	-	0	-	0.00%
2020-12-03	0.435	0.420	0.435	0.435	0.435	22,000	9,570	0.4350	0.401	0.387	0.401	0.401	0.401	23,854	0.4012	0.00%
2020-12-02	0.435	0.425	0.435	0.420	0.435	40,000	17,310	0.4328	0.401	0.392	0.401	0.387	0.401	43,370	0.3991	3.57%
2020-12-01	0.420	0.415	0.420	0.420	0.420	38,000	15,960	0.4200	0.387	0.383	0.387	0.387	0.387	41,202	0.3874	0.00%
2020-11-30	0.420	0.415	0.430	0.420	0.430	208,000	88,440	0.4252	0.387	0.383	0.397	0.387	0.397	225,525	0.3922	-2.33%
2020-11-27	0.430	0.420	0.430	0.430	0.430	6,000	2,580	0.4300	0.397	0.387	0.397	0.397	0.397	6,506	0.3966	0.00%
2020-11-26	0.430	0.420	0.430	0.415	0.430	50,000	21,110	0.4222	0.397	0.387	0.397	0.383	0.397	54,213	0.3894	2.38%
2020-11-25	0.420	0.420	0.430	0.420	0.420	50,000	21,000	0.4200	0.387	0.387	0.397	0.387	0.387	54,213	0.3874	0.00%
2020-11-24	0.420	0.420	0.450	0.420	0.425	836,000	352,480	0.4216	0.387	0.387	0.415	0.387	0.392	906,438	0.3889	-6.67%
2020-11-23	0.450	0.425	0.450	0.420	0.455	4,000	1,750	0.4375	0.415	0.392	0.415	0.387	0.420	4,337	0.4035	1.12%
2020-11-20	0.445	0.420	0.445	0.445	0.460	10,000	4,490	0.4490	0.410	0.387	0.410	0.410	0.424	10,843	0.4141	5.95%
2020-11-19	0.420	0.420	0.425	0.415	0.415	20,000	8,300	0.4150	0.387	0.387	0.392	0.383	0.383	21,685	0.3828	-1.18%
2020-11-18	0.425	0.415	0.430	0.420	0.425	100,000	42,200	0.4220	0.392	0.383	0.397	0.387	0.392	108,426	0.3892	3.66%
2020-11-17	0.410	0.410	0.420	0.410	0.410	10,000	4,100	0.4100	0.378	0.378	0.387	0.378	0.378	10,843	0.3781	0.00%
2020-11-16	0.410	0.410	0.420	0.400	0.410	20,000	8,100	0.4050	0.378	0.378	0.387	0.369	0.378	21,685	0.3735	0.00%
2020-11-13	0.410	0.410	0.420	0.410	0.410	60,000	24,600	0.4100	0.378	0.378	0.387	0.378	0.378	65,055	0.3781	0.00%
2020-11-12	0.410	0.410	0.430	0.410	0.430	48,000	19,740	0.4113	0.378	0.378	0.397	0.378	0.397	52,044	0.3793	-2.38%
2020-11-11	0.420	0.420	0.430	0.420	0.420	70,000	29,400	0.4200	0.387	0.387	0.397	0.387	0.387	75,898	0.3874	-2.33%
2020-11-10	0.430	0.410	0.450	0.410	0.430	92,000	38,450	0.4179	0.397	0.378	0.415	0.378	0.397	99,752	0.3855	4.88%
2020-11-09	0.410	0.400	0.410	0.400	0.410	326,000	133,000	0.4080	0.378	0.369	0.378	0.369	0.378	353,467	0.3763	0.00%
2020-11-06	0.410	0.410	0.430	0.405	0.410	14,000	5,700	0.4071	0.378	0.378	0.397	0.374	0.378	15,180	0.3755	-1.20%
2020-11-05	0.415	0.415	0.430	0.415	0.415	82,000	34,030	0.4150	0.383	0.383	0.397	0.383	0.383	88,909	0.3828	0.00%
2020-11-04	0.415	0.415	0.430	0.415	0.415	122,000	50,630	0.4150	0.383	0.383	0.397	0.383	0.383	132,279	0.3828	0.00%
2020-11-03	0.415	0.410	0.430	0.400	0.415	144,000	57,830	0.4016	0.383	0.378	0.397	0.369	0.383	156,133	0.3704	2.47%
2020-11-02	0.405	0.405	0.415	0.405	0.415	138,000	56,010	0.4059	0.374	0.374	0.383	0.374	0.383	149,627	0.3743	-2.41%
2020-10-30	0.415	0.415	0.440	0.415	0.415	20,000	8,300	0.4150	0.383	0.383	0.406	0.383	0.383	21,685	0.3828	0.00%
2020-10-29	0.415	0.415	0.440	0.415	0.415	100,000	41,500	0.4150	0.383	0.383	0.406	0.383	0.383	108,426	0.3828	0.00%
2020-10-28	0.415	0.415	0.440	0.415	0.415	2,000	830	0.4150	0.383	0.383	0.406	0.383	0.383	2,169	0.3828	-3.49%
2020-10-27	0.430	0.415	0.430	0.430	0.430	20,000	8,600	0.4300	0.397	0.383	0.397	0.397	0.397	21,685	0.3966	-3.37%
2020-10-23	0.445	0.425	0.445	0.445	0.450	46,000	20,550	0.4467	0.410	0.392	0.410	0.410	0.415	49,876	0.4120	3.49%
2020-10-22	0.430	0.415	0.445	0.430	0.435	90,000	38,710	0.4301	0.397	0.383	0.410	0.397	0.401	97,583	0.3967	0.00%
2020-10-21	0.430	0.430	0.445	0.430	0.435	32,000	13,860	0.4331	0.397	0.397	0.410	0.397	0.401	34,696	0.3995	-4.44%
2020-10-20	0.450	0.435	0.450	-	-	0	0	-	0.415	0.401	0.415	-	-	0	-	0.00%
2020-10-19	0.450	0.435	0.450	0.445	0.450	60,000	26,950	0.4492	0.415	0.401	0.415	0.410	0.415	65,055	0.4143	3.45%
2020-10-16	0.435	0.435	0.445	0.435	0.440	14,000	6,110	0.4364	0.401	0.401	0.410	0.401	0.406	15,180	0.4025	-1.14%
2020-10-15	0.440	0.435	0.455	-	-	0	0	-	0.406	0.401	0.420	-	-	0	-	0.00%
2020-10-14	0.440	0.440	0.450	-	-	0	0	-	0.406	0.406	0.415	-	-	0	-	1.15%
2020-10-12	0.435	0.435	0.455	0.435	0.460	76,000	34,360	0.4521	0.401	0.401	0.420	0.401	0.424	82,403	0.4170	-1.14%
2020-10-09	0.440	0.440	0.450	0.435	0.435	160,000	70,200	0.4388	0.406	0.406	0.415	0.401	0.401	173,481	0.4047	1.15%
2020-10-08	0.435	0.435	0.450	0.435	0.450	40,000	17,930	0.4483	0.401	0.401	0.415	0.401	0.415	43,370	0.4134	-1.14%
2020-10-07	0.440	0.440	0.460	0.440	0.440	30,000	13,200	0.4400	0.406	0.406	0.424	0.406	0.406	32,528	0.4058	0.00%
2020-10-06	0.440	0.435	0.475	0.440	0.440	30,000	13,200	0.4400	0.406	0.401	0.438	0.406	0.406	32,528	0.4058	0.00%
2020-10-05	0.440	0.440	0.460	0.430	0.450	190,000	84,400	0.4442	0.406	0.406	0.424	0.397	0.415	206,009	0.4097	-4.35%
2020-09-30	0.460	0.460	0.475	0.460	0.475	62,000	29,000	0.4677	0.424	0.424	0.438	0.424	0.438	67,224	0.4314	-1.08%
2020-09-29	0.465	0.440	0.470	-	-	0	0	-	0.429	0.406	0.433	-	-	0	-	0.00%
2020-09-28	0.465	0.435	0.465	0.470	0.470	6,000	2,820	0.4700	0.429	0.401	0.429	0.433	0.433	6,506	0.4335	0.00%
2020-09-25	0.465	0.445	0.465	0.445	0.465	156,000	70,640	0.4528	0.429	0.410	0.429	0.410	0.429	169,144	0.4176	1.09%
2020-09-24	0.460	0.455	0.460	0.460	0.460	110,000	50,600	0.4600	0.424	0.420	0.424	0.424	0.424	119,268	0.4243	-2.13%
2020-09-23	0.470	0.470	0.480	0.460	0.480	170,000	81,070	0.4769	0.433	0.433	0.443	0.424	0.443	184,323	0.4398	4.44%
2020-09-22	0.450	0.450	0.480	0.450	0.460	64,000	29,000	0.4531	0.415	0.415	0.443	0.415	0.424	69,392	0.4179	0.00%
2020-09-21	0.450	0.450	0.475	0.450	0.475	160,000	73,410	0.4588	0.415	0.415	0.438	0.415	0.438	173,481	0.4232	-5.26%
2020-09-18	0.475	0.475	0.480	0.475	0.485	22,000	10,650	0.4841	0.438	0.438	0.443	0.438	0.447	23,854	0.4465	-1.04%
2020-09-17	0.480	0.460	0.485	-	-	0	0	-	0.443	0.424	0.447	-	-	0	-	0.00%
2020-09-16	0.480	0.465	0.480	0.455	0.480	100,000	46,550	0.4655	0.443	0.429	0.443	0.420	0.443	108,426	0.4293	3.23%
2020-09-15	0.465	0.475	0.490	0.460	0.465	116,000	53,710	0.4630	0.429	0.438	0.452	0.424	0.429	125,774	0.4270	-1.06%
2020-09-14	0.470	0.470	0.480	0.470	0.475	330,000	155,140	0.4701	0.433	0.433	0.443	0.433	0.438	357,804	0.4336	-1.05%
2020-09-11	0.475	0.475	0.490	0.475	0.475	124,000	58,900	0.4750	0.438	0.438	0.452	0.438	0.438	134,448	0.4381	0.00%
2020-09-10	0.475	0.475	0.495	0.475	0.475	32,000	15,200	0.4750	0.438	0.438	0.457	0.438	0.438	34,696	0.4381	1.06%
2020-09-09	0.470	0.470	0.480	0.470	0.480	156,000	73,720	0.4726	0.433	0.433	0.443	0.433	0.443	169,144	0.4358	-1.05%
2020-09-08	0.475	0.475	0.500	0.475	0.480	80,000	38,100	0.4763	0.438	0.438	0.461	0.438	0.443	86,740	0.4392	-3.26%
2020-09-07	0.500	0.480	0.500	0.470	0.500	224,000	111,270	0.4967	0.453	0.435	0.453	0.426	0.453	247,325	0.4499	4.17%
2020-09-04	0.480	0.480	0.500	0.475	0.485	108,000	51,350	0.4755	0.435	0.435	0.453	0.430	0.439	119,246	0.4306	-1.03%
2020-09-03	0.485	0.485	0.500	0.485	0.500	48,000	23,970	0.4994	0.439	0.439	0.453	0.439	0.453	52,998	0.4523	0.00%
2020-09-02	0.485	0.485	0.500	0.485	0.485	80,000	38,800	0.4850	0.439	0.439	0.453	0.439	0.439	88,330	0.4393	-2.02%
2020-09-01	0.495	0.485	0.500	0.485	0.495	96,000	46,860	0.4881	0.448	0.439	0.453	0.439	0.448	105,996	0.4421	1.02%
2020-08-31	0.490	0.485	0.500	0.485	0.500	178,000	86,830	0.4878	0.444	0.439	0.453	0.439	0.453	196,535	0.4418	1.03%
2020-08-28	0.485	0.485	0.495	0.485	0.500	340,000	167,490	0.4926	0.439	0.439	0.448	0.439	0.453	375,404	0.4462	-1.02%
2020-08-27	0.490	0.490	0.510	0.485	0.500	982,000	480,340	0.4891	0.444	0.444	0.462	0.439	0.453	1,084,256	0.4430	-2.00%
2020-08-26	0.500	0.500	0.510	0.500	0.550	936,000	486,540	0.5198	0.453	0.453	0.462	0.453	0.498	1,033,466	0.4708	-7.41%
2020-08-25	0.540	0.530	0.540	0.530	0.580	4,766,000	2,622,220	0.5502	0.489	0.480	0.489	0.480	0.525	5,262,284	0.4983	1.89%
2020-08-24	0.530	0.520	0.530	0.500	0.590	2,930,000	1,624,560	0.5545	0.480	0.471	0.480	0.453	0.534	3,235,101	0.5022	-1.85%
2020-08-21	0.540	0.530	0.540	0.510	0.540	1,086,000	568,500	0.5235	0.489	0.480	0.489	0.462	0.489	1,199,085	0.4741	8.00%
2020-08-20	0.500	0.500	0.520	0.500	0.510	140,000	71,000	0.5071	0.453	0.453	0.471	0.453	0.462	154,578	0.4593	-1.96%
2020-08-19	0.510	0.500	0.520	0.500	0.510	104,000	53,000	0.5096	0.462	0.453	0.471	0.453	0.462	114,830	0.4616	0.00%
2020-08-18	0.510	0.510	0.530	0.510	0.520	244,000	126,020	0.5165	0.462	0.462	0.480	0.462	0.471	269,408	0.4678	-1.92%
2020-08-17	0.520	0.510	0.520	0.510	0.520	78,000	40,280	0.5164	0.471	0.462	0.471	0.462	0.471	86,122	0.4677	4.00%
2020-08-14	0.500	0.500	0.520	0.500	0.500	52,000	26,000	0.5000	0.453	0.453	0.471	0.453	0.453	57,415	0.4528	0.00%
2020-08-13	0.500	0.500	0.510	0.500	0.530	116,000	59,420	0.5122	0.453	0.453	0.462	0.453	0.480	128,079	0.4639	-3.85%
2020-08-12	0.520	0.500	0.520	0.500	0.520	496,000	254,440	0.5130	0.471	0.453	0.471	0.453	0.471	547,649	0.4646	5.05%
2020-08-11	0.495	0.490	0.500	0.495	0.500	38,000	18,900	0.4974	0.448	0.444	0.453	0.448	0.453	41,957	0.4505	-1.00%
2020-08-10	0.500	0.500	0.510	0.500	0.510	204,000	104,020	0.5099	0.453	0.453	0.462	0.453	0.462	225,243	0.4618	-1.96%
2020-08-07	0.510	0.495	0.510	0.490	0.510	18,000	8,910	0.4950	0.462	0.448	0.462	0.444	0.462	19,874	0.4483	4.08%
2020-08-06	0.490	0.490	0.510	0.490	0.495	268,000	132,140	0.4931	0.444	0.444	0.462	0.444	0.448	295,907	0.4466	-1.01%
2020-08-05	0.495	0.495	0.510	-	-	0	0	-	0.448	0.448	0.462	-	-	0	-	0.00%
2020-08-04	0.495	0.495	0.520	0.495	0.500	188,000	93,880	0.4994	0.448	0.448	0.471	0.448	0.453	207,576	0.4523	-4.81%
2020-08-03	0.520	0.495	0.520	0.490	0.520	334,000	167,880	0.5026	0.471	0.448	0.471	0.444	0.471	368,779	0.4552	4.00%
2020-07-31	0.500	0.500	0.510	0.500	0.510	1,132,000	566,280	0.5002	0.453	0.453	0.462	0.453	0.462	1,249,875	0.4531	-1.96%
2020-07-30	0.510	0.510	0.530	0.510	0.540	242,000	127,620	0.5274	0.462	0.462	0.480	0.462	0.489	267,200	0.4776	-3.77%
2020-07-29	0.530	0.530	0.540	0.510	0.550	580,000	311,580	0.5372	0.480	0.480	0.489	0.462	0.498	640,395	0.4865	6.00%
2020-07-28	0.500	0.500	0.510	0.500	0.520	300,000	152,880	0.5096	0.453	0.453	0.462	0.453	0.471	331,239	0.4615	0.00%
2020-07-27	0.500	0.500	0.510	0.480	0.510	2,584,000	1,289,790	0.4991	0.453	0.453	0.462	0.435	0.462	2,853,072	0.4521	5.26%
2020-07-24	0.475	0.475	0.490	0.475	0.485	236,000	113,290	0.4800	0.430	0.430	0.444	0.430	0.439	260,575	0.4348	1.06%
2020-07-23	0.470	0.470	0.480	0.470	0.470	38,000	17,860	0.4700	0.426	0.426	0.435	0.426	0.426	41,957	0.4257	-2.08%
2020-07-22	0.480	0.470	0.480	0.470	0.480	72,000	34,360	0.4772	0.435	0.426	0.435	0.426	0.435	79,497	0.4322	1.05%
2020-07-21	0.475	0.475	0.480	0.475	0.480	312,000	149,630	0.4796	0.430	0.430	0.435	0.430	0.435	344,489	0.4344	0.00%
2020-07-20	0.475	0.475	0.485	0.475	0.480	238,000	113,970	0.4789	0.430	0.430	0.439	0.430	0.435	262,783	0.4337	0.00%
2020-07-17	0.475	0.470	0.475	0.475	0.480	104,000	49,410	0.4751	0.430	0.426	0.430	0.430	0.435	114,830	0.4303	-1.04%
2020-07-16	0.480	0.475	0.480	0.475	0.490	458,000	219,950	0.4802	0.435	0.430	0.435	0.430	0.444	505,692	0.4349	-3.03%
2020-07-15	0.495	0.480	0.495	0.480	0.500	192,000	94,720	0.4933	0.448	0.435	0.448	0.435	0.453	211,993	0.4468	3.13%
2020-07-14	0.480	0.480	0.495	0.475	0.495	476,000	228,790	0.4807	0.435	0.435	0.448	0.430	0.448	525,566	0.4353	-3.03%
2020-07-13	0.495	0.485	0.495	0.485	0.510	242,000	119,020	0.4918	0.448	0.439	0.448	0.439	0.462	267,200	0.4454	2.06%
2020-07-10	0.485	0.485	0.490	0.485	0.510	478,000	237,260	0.4964	0.439	0.439	0.444	0.439	0.462	527,774	0.4495	-3.00%
2020-07-09	0.500	0.485	0.500	0.475	0.530	1,756,000	865,090	0.4926	0.453	0.439	0.453	0.430	0.480	1,938,853	0.4462	-3.85%
2020-07-08	0.520	0.520	0.540	0.425	0.570	14,826,000	7,621,120	0.5140	0.471	0.471	0.489	0.385	0.516	16,369,834	0.4656	33.33%
2020-07-07	0.390	0.390	0.400	0.380	0.390	442,000	170,360	0.3854	0.353	0.353	0.362	0.344	0.353	488,026	0.3491	2.63%
2020-07-06	0.380	0.380	0.395	0.380	0.390	14,000	5,340	0.3814	0.344	0.344	0.358	0.344	0.353	15,458	0.3455	-2.56%
2020-07-03	0.390	0.380	0.390	0.380	0.400	588,000	227,730	0.3873	0.353	0.344	0.353	0.344	0.362	649,229	0.3508	2.63%
2020-07-02	0.380	0.370	0.380	0.380	0.380	100,000	38,000	0.3800	0.344	0.335	0.344	0.344	0.344	110,413	0.3442	2.70%
2020-06-30	0.370	0.365	0.370	0.360	0.375	86,000	31,730	0.3690	0.335	0.331	0.335	0.326	0.340	94,955	0.3342	0.00%
2020-06-29	0.370	0.365	0.375	0.365	0.370	474,000	173,880	0.3668	0.335	0.331	0.340	0.331	0.335	523,358	0.3322	-1.33%
2020-06-26	0.375	0.375	0.385	0.360	0.385	158,000	59,110	0.3741	0.340	0.340	0.349	0.326	0.349	174,453	0.3388	1.35%
2020-06-24	0.370	0.365	0.390	0.370	0.370	132,000	48,840	0.3700	0.335	0.331	0.353	0.335	0.335	145,745	0.3351	0.00%
2020-06-23	0.370	0.370	0.380	0.370	0.380	140,000	52,800	0.3771	0.335	0.335	0.344	0.335	0.344	154,578	0.3416	0.00%
2020-06-22	0.370	0.370	0.385	0.365	0.370	122,000	45,080	0.3695	0.335	0.335	0.349	0.331	0.335	134,704	0.3347	1.37%
2020-06-19	0.365	0.365	0.375	0.360	0.370	350,000	127,500	0.3643	0.331	0.331	0.340	0.326	0.335	386,446	0.3299	-3.95%
2020-06-18	0.380	0.360	0.380	0.370	0.380	292,000	109,220	0.3740	0.344	0.326	0.344	0.335	0.344	322,406	0.3388	0.00%
2020-06-17	0.380	0.380	0.390	0.380	0.380	50,000	19,000	0.3800	0.344	0.344	0.353	0.344	0.344	55,207	0.3442	-1.30%
2020-06-16	0.385	0.380	0.385	0.385	0.395	620,000	239,730	0.3867	0.349	0.344	0.349	0.349	0.358	684,561	0.3502	0.00%
2020-06-15	0.385	0.385	0.390	0.385	0.395	68,000	26,720	0.3929	0.349	0.349	0.353	0.349	0.358	75,081	0.3559	0.00%
2020-06-12	0.385	0.385	0.390	0.370	0.390	848,000	326,360	0.3849	0.349	0.349	0.353	0.335	0.353	936,302	0.3486	-1.28%
2020-06-11	0.390	0.375	0.390	0.390	0.400	120,000	47,580	0.3965	0.353	0.340	0.353	0.353	0.362	132,496	0.3591	2.63%
2020-06-10	0.380	0.380	0.385	0.380	0.390	448,000	171,660	0.3832	0.344	0.344	0.349	0.344	0.353	494,650	0.3470	-2.96%
2020-06-09	0.400	0.390	0.400	0.390	0.410	704,000	278,580	0.3957	0.355	0.346	0.355	0.346	0.364	793,981	0.3509	3.90%
2020-06-08	0.385	0.385	0.395	0.380	0.390	402,000	156,760	0.3900	0.341	0.341	0.350	0.337	0.346	453,381	0.3458	-1.28%
2020-06-05	0.390	0.375	0.390	0.375	0.390	434,000	165,240	0.3807	0.346	0.333	0.346	0.333	0.346	489,471	0.3376	4.00%
2020-06-04	0.375	0.375	0.380	0.375	0.375	10,000	3,750	0.3750	0.333	0.333	0.337	0.333	0.333	11,278	0.3325	2.74%
2020-06-03	0.365	0.365	0.370	-	-	0	0	-	0.324	0.324	0.328	-	-	0	-	0.00%
2020-06-02	0.365	0.350	0.370	0.340	0.365	170,000	61,280	0.3605	0.324	0.310	0.328	0.301	0.324	191,728	0.3196	1.39%
2020-06-01	0.360	0.345	0.380	-	-	0	0	-	0.319	0.306	0.337	-	-	0	-	0.00%
2020-05-29	0.360	0.355	0.360	0.350	0.360	318,000	112,950	0.3552	0.319	0.315	0.319	0.310	0.319	358,645	0.3149	1.41%
2020-05-28	0.355	0.355	0.370	0.350	0.370	366,000	129,630	0.3542	0.315	0.315	0.328	0.310	0.328	412,780	0.3140	1.43%
2020-05-27	0.350	0.350	0.360	0.350	0.350	478,000	167,300	0.3500	0.310	0.310	0.319	0.310	0.310	539,095	0.3103	-2.78%
2020-05-26	0.360	0.355	0.360	0.360	0.360	102,000	36,720	0.3600	0.319	0.315	0.319	0.319	0.319	115,037	0.3192	2.86%
2020-05-25	0.350	0.350	0.355	0.345	0.355	576,000	202,410	0.3514	0.310	0.310	0.315	0.306	0.315	649,621	0.3116	-1.41%
2020-05-22	0.355	0.350	0.355	0.350	0.370	286,000	102,510	0.3584	0.315	0.310	0.315	0.310	0.328	322,555	0.3178	-6.58%
2020-05-21	0.380	0.380	0.400	-	-	0	0	-	0.337	0.337	0.355	-	-	0	-	0.00%
2020-05-20	0.380	0.380	0.400	0.380	0.380	12,000	4,560	0.3800	0.337	0.337	0.355	0.337	0.337	13,534	0.3369	-2.56%
2020-05-19	0.390	0.390	0.400	0.390	0.390	62,000	24,180	0.3900	0.346	0.346	0.355	0.346	0.346	69,924	0.3458	2.63%
2020-05-18	0.380	0.380	0.390	0.370	0.380	22,000	8,300	0.3773	0.337	0.337	0.346	0.328	0.337	24,812	0.3345	-2.56%
2020-05-15	0.390	0.370	0.400	-	-	0	0	-	0.346	0.328	0.355	-	-	0	-	0.00%
2020-05-14	0.390	0.375	0.400	0.390	0.390	10,000	3,900	0.3900	0.346	0.333	0.355	0.346	0.346	11,278	0.3458	0.00%
2020-05-13	0.390	0.370	0.395	0.370	0.395	106,000	39,490	0.3725	0.346	0.328	0.350	0.328	0.350	119,548	0.3303	-1.27%
2020-05-12	0.395	0.375	0.395	0.390	0.395	104,000	40,580	0.3902	0.350	0.333	0.350	0.346	0.350	117,293	0.3460	0.00%
2020-05-11	0.395	0.365	0.395	-	-	6,000	2,400	0.4000	0.350	0.324	0.350	-	-	6,767	0.3547	0.00%
2020-05-08	0.395	0.370	0.400	0.380	0.395	44,000	17,230	0.3916	0.350	0.328	0.355	0.337	0.350	49,624	0.3472	6.76%
2020-05-07	0.370	0.370	0.380	0.350	0.380	334,000	121,630	0.3642	0.328	0.328	0.337	0.310	0.337	376,690	0.3229	1.37%
2020-05-06	0.365	0.365	0.400	-	-	0	0	-	0.324	0.324	0.355	-	-	0	-	0.00%
2020-05-05	0.365	0.360	0.400	-	-	0	0	-	0.324	0.319	0.355	-	-	0	-	0.00%
2020-05-04	0.365	0.365	0.415	0.355	0.380	76,000	28,360	0.3732	0.324	0.324	0.368	0.315	0.337	85,714	0.3309	-6.41%
2020-04-29	0.390	0.375	0.390	0.390	0.390	8,000	3,120	0.3900	0.346	0.333	0.346	0.346	0.346	9,023	0.3458	0.00%
2020-04-28	0.390	0.390	0.400	0.390	0.390	80,000	31,200	0.3900	0.346	0.346	0.355	0.346	0.346	90,225	0.3458	2.63%
2020-04-27	0.380	0.365	0.380	0.355	0.380	72,000	26,270	0.3649	0.337	0.324	0.337	0.315	0.337	81,203	0.3235	1.33%
2020-04-24	0.375	0.375	0.410	-	-	0	0	-	0.333	0.333	0.364	-	-	0	-	0.00%
2020-04-23	0.375	0.365	0.400	0.375	0.375	100,000	37,500	0.3750	0.333	0.324	0.355	0.333	0.333	112,781	0.3325	1.35%
2020-04-22	0.370	0.370	0.400	0.370	0.370	24,000	9,080	0.3783	0.328	0.328	0.355	0.328	0.328	27,068	0.3355	-2.63%
2020-04-21	0.380	0.375	0.380	0.380	0.385	120,000	45,890	0.3824	0.337	0.333	0.337	0.337	0.341	135,338	0.3391	-1.30%
2020-04-20	0.385	0.385	0.400	0.385	0.385	22,000	8,470	0.3850	0.341	0.341	0.355	0.341	0.341	24,812	0.3414	0.00%
2020-04-17	0.385	0.385	0.400	0.350	0.470	1,814,000	743,900	0.4101	0.341	0.341	0.355	0.310	0.417	2,045,855	0.3636	16.67%
2020-04-16	0.330	0.325	0.350	-	-	0	0	-	0.293	0.288	0.310	-	-	0	-	0.00%
2020-04-15	0.330	0.330	0.340	0.320	0.345	34,000	11,270	0.3315	0.293	0.293	0.301	0.284	0.306	38,346	0.2939	4.76%
2020-04-14	0.315	0.315	0.335	0.315	0.335	72,000	24,060	0.3342	0.279	0.279	0.297	0.279	0.297	81,203	0.2963	-5.97%
2020-04-09	0.335	0.335	0.355	0.335	0.335	24,000	8,040	0.3350	0.297	0.297	0.315	0.297	0.297	27,068	0.2970	6.35%
2020-04-08	0.315	0.315	0.360	0.315	0.315	8,000	2,520	0.3150	0.279	0.279	0.319	0.279	0.279	9,023	0.2793	-10.00%
2020-04-07	0.350	0.335	0.360	0.330	0.350	98,000	33,490	0.3417	0.310	0.297	0.319	0.293	0.310	110,526	0.3030	6.06%
2020-04-06	0.330	0.310	0.345	-	-	0	0	-	0.293	0.275	0.306	-	-	0	-	0.00%
2020-04-03	0.330	0.310	0.330	-	-	0	0	-	0.293	0.275	0.293	-	-	0	-	0.00%
2020-04-02	0.330	0.320	0.330	0.330	0.330	10,000	3,300	0.3300	0.293	0.284	0.293	0.293	0.293	11,278	0.2926	0.00%
2020-04-01	0.330	0.310	0.360	0.330	0.340	98,000	32,840	0.3351	0.293	0.275	0.319	0.293	0.301	110,526	0.2971	-2.94%
2020-03-31	0.340	0.340	0.360	0.340	0.340	4,000	1,360	0.3400	0.301	0.301	0.319	0.301	0.301	4,511	0.3015	0.00%
2020-03-30	0.340	0.325	0.340	0.340	0.340	32,000	10,880	0.3400	0.301	0.288	0.301	0.301	0.301	36,090	0.3015	1.49%
2020-03-27	0.335	0.325	0.340	0.305	0.380	300,000	105,340	0.3511	0.297	0.288	0.301	0.270	0.337	338,344	0.3113	9.84%
2020-03-26	0.305	0.305	0.360	0.305	0.305	10,000	3,050	0.3050	0.270	0.270	0.319	0.270	0.270	11,278	0.2704	1.67%
2020-03-25	0.300	0.295	0.300	0.300	0.305	194,000	58,900	0.3036	0.266	0.262	0.266	0.266	0.270	218,796	0.2692	0.00%
2020-03-24	0.300	0.300	0.330	0.300	0.300	84,000	25,200	0.3000	0.266	0.266	0.293	0.266	0.266	94,736	0.2660	0.00%
2020-03-23	0.300	0.300	0.320	0.290	0.330	258,000	77,770	0.3014	0.266	0.266	0.284	0.257	0.293	290,976	0.2673	1.69%
2020-03-20	0.295	0.295	0.320	0.290	0.300	230,000	68,200	0.2965	0.262	0.262	0.284	0.257	0.266	259,397	0.2629	1.72%
2020-03-19	0.290	0.290	0.295	0.255	0.315	490,000	136,720	0.2790	0.257	0.257	0.262	0.226	0.279	552,629	0.2474	-9.38%
2020-03-18	0.320	0.320	0.325	0.315	0.350	252,000	81,370	0.3229	0.284	0.284	0.288	0.279	0.310	284,209	0.2863	-8.57%
2020-03-17	0.350	0.340	0.350	0.330	0.350	268,000	90,780	0.3387	0.310	0.301	0.310	0.293	0.310	302,254	0.3003	-1.41%
2020-03-16	0.355	0.350	0.370	-	-	0	0	-	0.315	0.310	0.328	-	-	0	-	0.00%
2020-03-13	0.355	0.355	0.370	0.340	0.385	144,000	50,690	0.3520	0.315	0.315	0.328	0.301	0.341	162,405	0.3121	0.00%
2020-03-12	0.355	0.355	0.380	0.355	0.365	160,000	57,450	0.3591	0.315	0.315	0.337	0.315	0.324	180,450	0.3184	-8.97%
2020-03-11	0.390	0.360	0.390	0.375	0.390	12,000	4,560	0.3800	0.346	0.319	0.346	0.333	0.346	13,534	0.3369	0.00%
2020-03-10	0.390	0.365	0.390	0.360	0.390	6,000	2,280	0.3800	0.346	0.324	0.346	0.319	0.346	6,767	0.3369	2.63%
2020-03-09	0.380	0.365	0.385	0.365	0.380	156,000	56,970	0.3652	0.337	0.324	0.341	0.324	0.337	175,939	0.3238	0.00%
2020-03-06	0.380	0.365	0.380	-	-	0	0	-	0.337	0.324	0.337	-	-	0	-	0.00%
2020-03-05	0.380	0.370	0.380	0.360	0.390	364,000	138,530	0.3806	0.337	0.328	0.337	0.319	0.346	410,524	0.3374	2.70%
2020-03-04	0.370	0.365	0.375	0.360	0.370	190,000	69,440	0.3655	0.328	0.324	0.333	0.319	0.328	214,285	0.3241	-1.33%
2020-03-03	0.375	0.365	0.375	0.365	0.380	128,000	47,890	0.3741	0.333	0.324	0.333	0.324	0.337	144,360	0.3317	2.74%
2020-03-02	0.365	0.360	0.365	0.365	0.365	14,000	5,110	0.3650	0.324	0.319	0.324	0.324	0.324	15,789	0.3236	0.00%
2020-02-28	0.365	0.360	0.365	0.365	0.375	452,000	165,810	0.3668	0.324	0.319	0.324	0.324	0.333	509,772	0.3253	-2.67%
2020-02-27	0.375	0.365	0.375	0.365	0.375	46,000	16,830	0.3659	0.333	0.324	0.333	0.324	0.333	51,879	0.3244	2.74%
2020-02-26	0.365	0.360	0.365	0.360	0.370	624,000	228,250	0.3658	0.324	0.319	0.324	0.319	0.328	703,756	0.3243	-1.35%
2020-02-25	0.370	0.365	0.375	0.365	0.375	342,000	125,960	0.3683	0.328	0.324	0.333	0.324	0.333	385,712	0.3266	-2.63%
2020-02-24	0.380	0.375	0.380	0.375	0.385	348,000	130,870	0.3761	0.337	0.333	0.337	0.333	0.341	392,479	0.3334	0.00%
2020-02-21	0.380	0.375	0.380	0.380	0.400	228,000	87,320	0.3830	0.337	0.333	0.337	0.337	0.355	257,142	0.3396	-5.00%
2020-02-20	0.400	0.385	0.400	0.405	0.410	14,000	5,720	0.4086	0.355	0.341	0.355	0.359	0.364	15,789	0.3623	1.27%
2020-02-19	0.395	0.380	0.395	0.385	0.395	92,000	35,440	0.3852	0.350	0.337	0.350	0.341	0.350	103,759	0.3416	2.60%
2020-02-18	0.385	0.385	0.390	0.385	0.415	334,000	130,260	0.3900	0.341	0.341	0.346	0.341	0.368	376,690	0.3458	-6.10%
2020-02-17	0.410	0.405	0.410	0.405	0.415	68,000	27,710	0.4075	0.364	0.359	0.364	0.359	0.368	76,691	0.3613	2.50%
2020-02-14	0.400	0.390	0.400	0.400	0.400	210,000	84,000	0.4000	0.355	0.346	0.355	0.355	0.355	236,841	0.3547	0.00%
2020-02-13	0.400	0.395	0.400	0.400	0.405	270,000	109,100	0.4041	0.355	0.350	0.355	0.355	0.359	304,510	0.3583	0.00%
2020-02-12	0.400	0.390	0.400	0.405	0.405	206,000	83,430	0.4050	0.355	0.346	0.355	0.359	0.359	232,330	0.3591	-1.23%
2020-02-11	0.405	0.395	0.405	0.385	0.415	772,000	308,710	0.3999	0.359	0.350	0.359	0.341	0.368	870,673	0.3546	5.19%
2020-02-10	0.385	0.370	0.395	0.385	0.390	90,000	34,850	0.3872	0.341	0.328	0.350	0.341	0.346	101,503	0.3433	-1.28%
2020-02-07	0.390	0.385	0.390	0.390	0.395	44,000	17,220	0.3914	0.346	0.341	0.346	0.346	0.350	49,624	0.3470	1.30%
2020-02-06	0.385	0.385	0.395	0.385	0.400	176,000	69,110	0.3927	0.341	0.341	0.350	0.341	0.355	198,495	0.3482	-2.53%
2020-02-05	0.395	0.385	0.395	0.385	0.400	24,000	9,300	0.3875	0.350	0.341	0.350	0.341	0.355	27,068	0.3436	3.95%
2020-02-04	0.380	0.380	0.390	0.380	0.380	204,000	77,520	0.3800	0.337	0.337	0.346	0.337	0.337	230,074	0.3369	2.70%
2020-02-03	0.370	0.370	0.390	0.370	0.395	122,000	45,440	0.3725	0.328	0.328	0.346	0.328	0.350	137,593	0.3302	-3.90%
2020-01-31	0.385	0.375	0.400	0.370	0.400	70,000	27,190	0.3884	0.341	0.333	0.355	0.328	0.355	78,947	0.3444	5.48%
2020-01-30	0.365	0.365	0.370	0.365	0.375	396,000	147,020	0.3713	0.324	0.324	0.328	0.324	0.333	446,614	0.3292	-3.95%
2020-01-29	0.380	0.380	0.400	0.375	0.380	176,000	66,570	0.3782	0.337	0.337	0.355	0.333	0.337	198,495	0.3354	-1.30%
2020-01-24	0.385	0.385	0.400	0.380	0.385	108,000	41,290	0.3823	0.341	0.341	0.355	0.337	0.341	121,804	0.3390	0.00%
2020-01-23	0.385	0.385	0.400	0.385	0.385	2,000	770	0.3850	0.341	0.341	0.355	0.341	0.341	2,256	0.3414	0.00%
2020-01-22	0.385	0.385	0.400	0.385	0.390	138,000	53,630	0.3886	0.341	0.341	0.355	0.341	0.346	155,638	0.3446	1.32%
2020-01-21	0.380	0.375	0.395	0.380	0.415	674,000	263,950	0.3916	0.337	0.333	0.350	0.337	0.368	760,147	0.3472	-5.00%
2020-01-20	0.400	0.390	0.415	0.390	0.400	198,000	78,120	0.3945	0.355	0.346	0.368	0.346	0.355	223,307	0.3498	2.56%
2020-01-17	0.390	0.380	0.390	0.390	0.390	100,000	39,000	0.3900	0.346	0.337	0.346	0.346	0.346	112,781	0.3458	1.30%
2020-01-16	0.385	0.380	0.400	-	-	0	0	-	0.341	0.337	0.355	-	-	0	-	0.00%
2020-01-15	0.385	0.385	0.395	0.380	0.380	4,000	1,520	0.3800	0.341	0.341	0.350	0.337	0.337	4,511	0.3369	1.32%
2020-01-14	0.380	0.380	0.395	-	-	0	0	-	0.337	0.337	0.350	-	-	0	-	0.00%
2020-01-13	0.380	0.380	0.395	0.380	0.380	24,000	9,120	0.3800	0.337	0.337	0.350	0.337	0.337	27,068	0.3369	0.00%
2020-01-10	0.380	0.380	0.390	0.370	0.390	32,000	12,160	0.3800	0.337	0.337	0.346	0.328	0.346	36,090	0.3369	-3.80%
2020-01-09	0.395	0.380	0.395	0.370	0.395	216,000	81,990	0.3796	0.350	0.337	0.350	0.328	0.350	243,608	0.3366	1.28%
2020-01-08	0.390	0.375	0.390	-	-	0	0	-	0.346	0.333	0.346	-	-	0	-	0.00%
2020-01-07	0.390	0.375	0.390	-	-	0	0	-	0.346	0.333	0.346	-	-	0	-	0.00%
2020-01-06	0.390	0.380	0.395	-	-	0	0	-	0.346	0.337	0.350	-	-	0	-	0.00%
2020-01-03	0.390	0.380	0.400	0.380	0.390	166,000	64,020	0.3857	0.346	0.337	0.355	0.337	0.346	187,217	0.3420	0.00%
2020-01-02	0.390	0.380	0.390	-	-	0	0	-	0.346	0.337	0.346	-	-	0	-	0.00%
2019-12-31	0.390	0.380	0.390	0.390	0.390	260,000	101,400	0.3900	0.346	0.337	0.346	0.346	0.346	293,232	0.3458	0.00%
2019-12-30	0.390	0.375	0.390	0.375	0.390	206,000	77,800	0.3777	0.346	0.333	0.346	0.333	0.346	232,330	0.3349	4.00%
2019-12-27	0.375	0.365	0.375	0.370	0.380	270,000	100,090	0.3707	0.333	0.324	0.333	0.328	0.337	304,510	0.3287	-2.60%
2019-12-24	0.385	0.385	0.400	-	-	6	2	0.3333	0.341	0.341	0.355	-	-	7	0.2956	0.00%
2019-12-23	0.385	0.385	0.395	0.370	0.385	44,000	16,730	0.3802	0.341	0.341	0.350	0.328	0.341	49,624	0.3371	0.00%
2019-12-20	0.385	0.385	0.390	0.385	0.385	170,000	65,450	0.3850	0.341	0.341	0.346	0.341	0.341	191,728	0.3414	0.00%
2019-12-19	0.385	0.385	0.400	0.365	0.385	32,000	12,280	0.3838	0.341	0.341	0.355	0.324	0.341	36,090	0.3403	0.00%
2019-12-18	0.385	0.360	0.385	-	-	0	0	-	0.341	0.319	0.341	-	-	0	-	0.00%
2019-12-17	0.385	0.360	0.385	-	-	0	0	-	0.341	0.319	0.341	-	-	0	-	0.00%
2019-12-16	0.385	0.365	0.395	-	-	0	0	-	0.341	0.324	0.350	-	-	0	-	0.00%
2019-12-13	0.385	0.375	0.385	0.390	0.390	20,000	7,800	0.3900	0.341	0.333	0.341	0.346	0.346	22,556	0.3458	-1.28%
2019-12-12	0.390	0.380	0.390	0.375	0.390	42,000	16,220	0.3862	0.346	0.337	0.346	0.333	0.346	47,368	0.3424	4.00%
2019-12-11	0.375	0.375	0.395	0.365	0.385	102,000	37,270	0.3654	0.333	0.333	0.350	0.324	0.341	115,037	0.3240	-3.85%
2019-12-10	0.390	0.380	0.395	0.380	0.390	114,000	43,340	0.3802	0.346	0.337	0.350	0.337	0.346	128,571	0.3371	2.63%
2019-12-09	0.380	0.380	0.390	0.380	0.395	72,000	28,290	0.3929	0.337	0.337	0.346	0.337	0.350	81,203	0.3484	-3.80%
2019-12-06	0.395	0.375	0.415	0.360	0.395	152,000	57,940	0.3812	0.350	0.333	0.368	0.319	0.350	171,428	0.3380	2.60%
2019-12-05	0.385	0.385	0.390	0.385	0.390	172,000	67,070	0.3899	0.341	0.341	0.346	0.341	0.346	193,984	0.3458	0.00%
2019-12-04	0.385	0.385	0.400	-	-	0	0	-	0.341	0.341	0.355	-	-	0	-	0.00%
2019-12-03	0.385	0.380	0.385	0.385	0.400	476,000	186,360	0.3915	0.341	0.337	0.341	0.341	0.355	536,840	0.3471	1.32%
2019-12-02	0.380	0.375	0.440	0.380	0.385	102,000	39,260	0.3849	0.337	0.333	0.390	0.337	0.341	115,037	0.3413	-1.30%
2019-11-29	0.385	0.380	0.385	0.380	0.385	86,000	33,100	0.3849	0.341	0.337	0.341	0.337	0.341	96,992	0.3413	0.00%
2019-11-28	0.385	0.385	0.435	0.385	0.385	16,000	6,160	0.3850	0.341	0.341	0.386	0.341	0.341	18,045	0.3414	0.00%
2019-11-27	0.385	0.380	0.395	0.385	0.395	34,000	13,110	0.3856	0.341	0.337	0.350	0.341	0.350	38,346	0.3419	0.00%
2019-11-26	0.385	0.385	0.410	0.385	0.385	92,000	35,420	0.3850	0.341	0.341	0.364	0.341	0.341	103,759	0.3414	0.00%
2019-11-25	0.385	0.385	0.435	0.385	0.410	6,000	2,360	0.3933	0.341	0.341	0.386	0.341	0.364	6,767	0.3488	-6.10%
2019-11-22	0.410	0.400	0.410	0.425	0.425	4,000	1,670	0.4175	0.364	0.355	0.364	0.377	0.377	4,511	0.3702	5.13%
2019-11-21	0.390	0.390	0.450	0.390	0.390	4,000	1,560	0.3900	0.346	0.346	0.399	0.346	0.346	4,511	0.3458	0.00%
2019-11-20	0.390	0.390	0.430	-	-	0	0	-	0.346	0.346	0.381	-	-	0	-	0.00%
2019-11-19	0.390	0.380	0.430	0.390	0.390	156,000	60,840	0.3900	0.346	0.337	0.381	0.346	0.346	175,939	0.3458	0.00%
2019-11-18	0.390	0.390	0.430	0.390	0.390	4,000	1,560	0.3900	0.346	0.346	0.381	0.346	0.346	4,511	0.3458	0.00%
2019-11-15	0.390	0.385	0.400	0.390	0.390	2,000	780	0.3900	0.346	0.341	0.355	0.346	0.346	2,256	0.3458	0.00%
2019-11-14	0.390	0.390	0.430	0.390	0.395	60,000	23,600	0.3933	0.346	0.346	0.381	0.346	0.350	67,669	0.3488	0.00%
2019-11-13	0.390	0.390	0.410	0.390	0.410	406,000	161,060	0.3967	0.346	0.346	0.364	0.346	0.364	457,893	0.3517	-4.88%
2019-11-12	0.410	0.410	0.430	0.410	0.430	382,000	161,580	0.4230	0.364	0.364	0.381	0.364	0.381	430,825	0.3750	-1.20%
2019-11-11	0.415	0.405	0.415	0.415	0.440	220,000	94,090	0.4277	0.368	0.359	0.368	0.368	0.390	248,119	0.3792	-4.60%
2019-11-08	0.435	0.435	0.440	0.430	0.445	22,000	9,530	0.4332	0.386	0.386	0.390	0.381	0.395	24,812	0.3841	-3.33%
2019-11-07	0.450	0.430	0.450	0.450	0.450	14,000	6,300	0.4500	0.399	0.381	0.399	0.399	0.399	15,789	0.3990	2.27%
2019-11-06	0.440	0.435	0.450	0.440	0.440	168,000	73,920	0.4400	0.390	0.386	0.399	0.390	0.390	189,473	0.3901	0.00%
2019-11-05	0.440	0.430	0.450	0.435	0.440	194,400	85,047	0.4375	0.390	0.381	0.399	0.386	0.390	219,247	0.3879	0.00%
2019-11-04	0.440	0.430	0.440	0.430	0.440	62,000	27,260	0.4397	0.390	0.381	0.390	0.381	0.390	69,924	0.3898	3.53%
2019-11-01	0.425	0.425	0.440	0.425	0.435	208,000	90,400	0.4346	0.377	0.377	0.390	0.377	0.386	234,585	0.3854	-2.30%
2019-10-31	0.435	0.425	0.440	-	-	0	0	-	0.386	0.377	0.390	-	-	0	-	0.00%
2019-10-30	0.435	0.420	0.440	0.420	0.440	64,000	27,750	0.4336	0.386	0.372	0.390	0.372	0.390	72,180	0.3845	1.16%
2019-10-29	0.430	0.430	0.450	-	-	0	0	-	0.381	0.381	0.399	-	-	0	-	1.18%
2019-10-28	0.425	0.425	0.435	0.425	0.435	194,000	83,640	0.4311	0.377	0.377	0.386	0.377	0.386	218,796	0.3823	0.00%
2019-10-25	0.425	0.425	0.445	0.420	0.435	260,000	110,740	0.4259	0.377	0.377	0.395	0.372	0.386	293,232	0.3777	-2.30%
2019-10-24	0.435	0.435	0.445	0.435	0.435	20,000	8,700	0.4350	0.386	0.386	0.395	0.386	0.386	22,556	0.3857	-1.14%
2019-10-23	0.440	0.430	0.435	-	-	0	0	-	0.390	0.381	0.386	-	-	0	-	0.00%
2019-10-22	0.440	0.430	0.445	0.440	0.440	62,000	27,280	0.4400	0.390	0.381	0.395	0.390	0.390	69,924	0.3901	0.00%
2019-10-21	0.440	0.435	0.440	0.440	0.440	2,000	880	0.4400	0.390	0.386	0.390	0.390	0.390	2,256	0.3901	-3.30%
2019-10-18	0.455	0.435	0.455	-	-	0	0	-	0.403	0.386	0.403	-	-	0	-	0.00%
2019-10-17	0.455	0.440	0.460	-	-	0	0	-	0.403	0.390	0.408	-	-	0	-	0.00%
2019-10-16	0.455	0.455	0.460	0.445	0.450	60,000	26,990	0.4498	0.403	0.403	0.408	0.395	0.399	67,669	0.3989	1.11%
2019-10-15	0.450	0.440	0.450	-	-	0	0	-	0.399	0.390	0.399	-	-	0	-	0.00%
2019-10-14	0.450	0.435	0.460	-	-	0	0	-	0.399	0.386	0.408	-	-	0	-	0.00%
2019-10-11	0.450	0.440	0.450	0.445	0.450	180,000	80,570	0.4476	0.399	0.390	0.399	0.395	0.399	203,007	0.3969	4.65%
2019-10-10	0.430	0.430	0.440	0.430	0.440	40,000	17,240	0.4310	0.381	0.381	0.390	0.381	0.390	45,113	0.3822	0.00%
2019-10-09	0.430	0.430	0.460	0.430	0.460	102,000	45,330	0.4444	0.381	0.381	0.408	0.381	0.408	115,037	0.3940	-4.44%
2019-10-08	0.450	0.440	0.460	0.445	0.450	122,000	54,400	0.4459	0.399	0.390	0.408	0.395	0.399	137,593	0.3954	-2.17%
2019-10-04	0.460	0.450	0.460	0.450	0.460	14,000	6,340	0.4529	0.408	0.399	0.408	0.399	0.408	15,789	0.4015	1.10%
2019-10-03	0.455	0.450	0.460	0.455	0.460	68,000	31,000	0.4559	0.403	0.399	0.408	0.403	0.408	76,691	0.4042	-2.15%
2019-10-02	0.465	0.450	0.485	-	-	0	0	-	0.412	0.399	0.430	-	-	0	-	0.00%
2019-09-30	0.465	0.450	0.490	-	-	0	0	-	0.412	0.399	0.434	-	-	0	-	0.00%
2019-09-27	0.465	0.460	0.480	0.440	0.510	1,210,000	566,580	0.4682	0.412	0.408	0.426	0.390	0.452	1,364,655	0.4152	-1.06%
2019-09-26	0.470	0.455	0.470	0.460	0.470	218,000	101,440	0.4653	0.417	0.403	0.417	0.408	0.417	245,864	0.4126	3.30%
2019-09-25	0.455	0.450	0.470	0.450	0.490	232,000	108,070	0.4658	0.403	0.399	0.417	0.399	0.434	261,653	0.4130	-7.14%
2019-09-24	0.490	0.470	0.490	0.475	0.490	130,000	61,900	0.4762	0.434	0.417	0.434	0.421	0.434	146,616	0.4222	0.00%
2019-09-23	0.490	0.475	0.500	-	-	0	0	-	0.434	0.421	0.443	-	-	0	-	0.00%
2019-09-20	0.490	0.475	0.490	0.475	0.490	224,000	107,380	0.4794	0.434	0.421	0.434	0.421	0.434	252,630	0.4250	3.16%
2019-09-19	0.475	0.475	0.490	0.475	0.495	58,000	27,740	0.4783	0.421	0.421	0.434	0.421	0.439	65,413	0.4241	-4.04%
2019-09-18	0.495	0.480	0.500	-	-	0	0	-	0.439	0.426	0.443	-	-	0	-	0.00%
2019-09-17	0.495	0.475	0.500	-	-	0	0	-	0.439	0.421	0.443	-	-	0	-	0.00%
2019-09-16	0.495	0.475	0.495	0.475	0.495	46,200	22,115	0.4787	0.439	0.421	0.439	0.421	0.439	52,105	0.4244	0.00%
2019-09-13	0.495	0.480	0.510	0.495	0.510	68,000	33,930	0.4990	0.439	0.426	0.452	0.439	0.452	76,691	0.4424	-1.00%
2019-09-12	0.500	0.485	0.500	0.480	0.500	354,000	173,500	0.4901	0.443	0.430	0.443	0.426	0.443	399,246	0.4346	2.04%
2019-09-11	0.490	0.485	0.490	0.470	0.490	1,140,000	544,710	0.4778	0.434	0.430	0.434	0.417	0.434	1,285,708	0.4237	1.03%
2019-09-10	0.485	0.475	0.480	0.480	0.510	1,352,000	662,810	0.4902	0.430	0.421	0.426	0.426	0.452	1,524,805	0.4347	-4.90%
2019-09-09	0.510	0.510	0.520	0.510	0.540	426,000	220,320	0.5172	0.452	0.452	0.461	0.452	0.479	480,449	0.4586	-5.56%
2019-09-06	0.540	0.520	0.540	0.530	0.530	200,000	106,000	0.5300	0.479	0.461	0.479	0.470	0.470	225,563	0.4699	0.00%
2019-09-05	0.540	0.530	0.540	0.540	0.540	404,000	218,160	0.5400	0.479	0.470	0.479	0.479	0.479	455,637	0.4788	0.00%
2019-09-04	0.540	0.540	0.550	0.540	0.540	94,000	50,800	0.5404	0.479	0.479	0.488	0.479	0.479	106,015	0.4792	0.00%
2019-09-03	0.540	0.530	0.540	0.530	0.540	5,086,000	2,695,620	0.5300	0.479	0.470	0.479	0.470	0.479	5,736,063	0.4699	1.89%
2019-09-02	0.530	0.520	0.540	0.510	0.540	462,621	244,356	0.5282	0.470	0.461	0.479	0.452	0.479	521,751	0.4683	0.00%
2019-08-30	0.530	0.520	0.540	0.520	0.540	256,000	135,220	0.5282	0.470	0.461	0.479	0.461	0.479	288,720	0.4683	-1.85%
2019-08-29	0.540	0.530	0.540	-	-	0	0	-	0.479	0.470	0.479	-	-	0	-	0.00%
2019-08-28	0.540	0.530	0.550	0.540	0.550	206,000	111,300	0.5403	0.479	0.470	0.488	0.479	0.488	232,330	0.4791	-1.82%
2019-08-27	0.550	0.530	0.550	0.540	0.550	102,000	55,100	0.5402	0.488	0.470	0.488	0.479	0.488	115,037	0.4790	1.85%
2019-08-26	0.540	0.530	0.540	0.540	0.540	20,000	10,800	0.5400	0.479	0.470	0.479	0.479	0.479	22,556	0.4788	-1.82%
2019-08-23	0.550	0.540	0.550	0.530	0.560	674,000	360,060	0.5342	0.488	0.479	0.488	0.470	0.497	760,147	0.4737	-1.79%
2019-08-22	0.560	0.550	0.560	0.560	0.570	22,000	12,360	0.5618	0.497	0.488	0.497	0.497	0.505	24,812	0.4981	-1.75%
2019-08-21	0.570	0.550	0.570	-	-	0	0	-	0.505	0.488	0.505	-	-	0	-	-1.72%
2019-08-20	0.580	0.550	0.580	-	-	0	0	-	0.514	0.488	0.514	-	-	0	-	0.00%
2019-08-19	0.580	0.550	0.580	0.570	0.580	66,000	37,680	0.5709	0.514	0.488	0.514	0.505	0.514	74,436	0.5062	1.75%
2019-08-16	0.570	0.540	0.570	0.530	0.570	94,000	51,000	0.5426	0.505	0.479	0.505	0.470	0.505	106,015	0.4811	5.56%
2019-08-15	0.540	0.530	0.550	0.520	0.550	34,000	18,200	0.5353	0.479	0.470	0.488	0.461	0.488	38,346	0.4746	-1.82%
2019-08-14	0.550	0.520	0.550	-	-	0	0	-	0.488	0.461	0.488	-	-	0	-	0.00%
2019-08-13	0.550	0.520	0.550	0.520	0.550	24,000	12,580	0.5242	0.488	0.461	0.488	0.461	0.488	27,068	0.4648	0.00%
2019-08-12	0.550	0.540	0.550	0.530	0.560	90,000	49,460	0.5496	0.488	0.479	0.488	0.470	0.497	101,503	0.4873	1.85%
2019-08-09	0.540	0.540	0.550	0.540	0.540	30,000	16,200	0.5400	0.479	0.479	0.488	0.479	0.479	33,834	0.4788	-5.26%
2019-08-08	0.570	0.550	0.570	0.540	0.570	222,000	122,140	0.5502	0.505	0.488	0.505	0.479	0.505	250,375	0.4878	1.79%
2019-08-07	0.560	0.530	0.560	0.530	0.560	108,000	57,880	0.5359	0.497	0.470	0.497	0.470	0.497	121,804	0.4752	5.66%
2019-08-06	0.530	0.510	0.530	0.500	0.540	772,000	399,860	0.5180	0.470	0.452	0.470	0.443	0.479	870,673	0.4593	-7.02%
2019-08-05	0.570	0.550	0.580	0.530	0.580	476,000	264,080	0.5548	0.505	0.488	0.514	0.470	0.514	536,840	0.4919	-5.00%
2019-08-02	0.600	0.580	0.600	0.580	0.600	27,999	16,259	0.5807	0.532	0.514	0.532	0.514	0.532	31,578	0.5149	0.00%
2019-08-01	0.600	0.590	0.600	0.600	0.600	52,000	31,200	0.6000	0.532	0.523	0.532	0.532	0.532	58,646	0.5320	-1.64%
2019-07-31	0.610	0.580	0.610	0.580	0.620	278,000	164,200	0.5906	0.541	0.514	0.541	0.514	0.550	313,532	0.5237	-1.61%
2019-07-30	0.620	0.600	0.620	0.610	0.620	94,000	57,780	0.6147	0.550	0.532	0.550	0.541	0.550	106,015	0.5450	1.64%
2019-07-29	0.610	0.590	0.610	0.600	0.610	264,000	158,700	0.6011	0.541	0.523	0.541	0.532	0.541	297,743	0.5330	-3.17%
2019-07-26	0.630	0.610	0.630	0.610	0.640	656,000	409,240	0.6238	0.559	0.541	0.559	0.541	0.567	739,846	0.5531	1.61%
2019-07-25	0.620	0.610	0.620	0.600	0.620	478,000	289,300	0.6052	0.550	0.541	0.550	0.532	0.550	539,095	0.5366	1.64%
2019-07-24	0.610	0.610	0.630	0.610	0.610	2,000	1,220	0.6100	0.541	0.541	0.559	0.541	0.541	2,256	0.5409	-1.61%
2019-07-23	0.620	0.610	0.620	0.620	0.640	164,000	102,220	0.6233	0.550	0.541	0.550	0.550	0.567	184,962	0.5527	-1.59%
2019-07-22	0.630	0.610	0.630	0.630	0.640	72,000	45,380	0.6303	0.559	0.541	0.559	0.559	0.567	81,203	0.5588	-3.08%
2019-07-19	0.650	0.650	0.660	-	-	0	0	-	0.576	0.576	0.585	-	-	0	-	0.00%
2019-07-18	0.650	0.630	0.660	0.630	0.650	12,000	7,640	0.6367	0.576	0.559	0.585	0.559	0.576	13,534	0.5645	-1.52%
2019-07-17	0.660	0.640	0.660	0.640	0.660	58,000	37,560	0.6476	0.585	0.567	0.585	0.567	0.585	65,413	0.5742	-1.49%
2019-07-16	0.670	0.640	0.670	0.670	0.670	136,000	91,120	0.6700	0.594	0.567	0.594	0.594	0.594	153,383	0.5941	0.00%
2019-07-15	0.670	0.660	0.670	0.660	0.670	108,000	71,900	0.6657	0.594	0.585	0.594	0.585	0.594	121,804	0.5903	3.08%
2019-07-12	0.650	0.650	0.660	0.650	0.660	622,000	407,780	0.6556	0.576	0.576	0.585	0.576	0.585	701,500	0.5813	0.00%
2019-07-11	0.650	0.650	0.660	0.640	0.650	502,000	325,280	0.6480	0.576	0.576	0.585	0.567	0.576	566,163	0.5745	0.00%
2019-07-10	0.650	0.630	0.650	0.610	0.650	622,000	392,400	0.6309	0.576	0.559	0.576	0.541	0.576	701,500	0.5594	3.17%
2019-07-09	0.630	0.610	0.630	0.620	0.630	228,000	141,440	0.6204	0.559	0.541	0.559	0.550	0.559	257,142	0.5500	0.00%
2019-07-08	0.630	0.610	0.630	0.630	0.630	164,000	103,320	0.6300	0.559	0.541	0.559	0.559	0.559	184,962	0.5586	0.00%
2019-07-05	0.630	0.620	0.630	0.610	0.630	94,000	58,540	0.6228	0.559	0.550	0.559	0.541	0.559	106,015	0.5522	0.00%
2019-07-04	0.630	0.610	0.630	0.610	0.630	334,000	208,920	0.6255	0.559	0.541	0.559	0.541	0.559	376,690	0.5546	1.61%
2019-07-03	0.620	0.610	0.620	0.610	0.620	18,000	11,020	0.6122	0.550	0.541	0.550	0.541	0.550	20,301	0.5428	0.00%
2019-07-02	0.620	0.610	0.620	0.630	0.630	18,000	11,340	0.6300	0.550	0.541	0.550	0.559	0.559	20,301	0.5586	-1.59%
2019-06-28	0.630	0.620	0.630	0.610	0.630	230,000	142,500	0.6196	0.559	0.550	0.559	0.541	0.559	259,397	0.5494	0.00%
2019-06-27	0.630	0.610	0.630	0.600	0.630	630,000	387,020	0.6143	0.559	0.541	0.559	0.532	0.559	710,523	0.5447	1.61%
2019-06-26	0.620	0.600	0.620	0.610	0.620	56,000	34,220	0.6111	0.550	0.532	0.550	0.541	0.550	63,158	0.5418	0.00%
2019-06-25	0.620	0.600	0.620	0.610	0.620	842,000	515,920	0.6127	0.550	0.532	0.550	0.541	0.550	949,620	0.5433	-3.12%
2019-06-24	0.640	0.620	0.650	0.610	0.650	424,000	263,160	0.6207	0.567	0.550	0.576	0.541	0.576	478,193	0.5503	0.00%
2019-06-21	0.640	0.610	0.650	0.610	0.640	620,000	388,880	0.6272	0.567	0.541	0.576	0.541	0.567	699,245	0.5561	3.23%
2019-06-20	0.620	0.610	0.620	0.580	0.630	1,094,100	657,902	0.6013	0.550	0.541	0.550	0.514	0.559	1,233,942	0.5332	3.33%
2019-06-19	0.600	0.580	0.600	0.590	0.610	230,000	136,340	0.5928	0.532	0.514	0.532	0.523	0.541	259,397	0.5256	0.00%
2019-06-18	0.600	0.590	0.600	0.600	0.600	104,000	62,400	0.6000	0.532	0.523	0.532	0.532	0.532	117,293	0.5320	-1.64%
2019-06-17	0.610	0.590	0.610	0.580	0.610	402,000	240,760	0.5989	0.541	0.523	0.541	0.514	0.541	453,381	0.5310	-1.61%
2019-06-14	0.620	0.600	0.620	0.580	0.620	116,000	70,320	0.6062	0.550	0.532	0.550	0.514	0.550	130,826	0.5375	3.33%
2019-06-13	0.600	0.590	0.610	0.600	0.600	6,000	3,600	0.6000	0.532	0.523	0.541	0.532	0.532	6,767	0.5320	0.00%
2019-06-12	0.600	0.590	0.600	0.580	0.610	230,000	136,500	0.5935	0.532	0.523	0.532	0.514	0.541	259,397	0.5262	-0.35%
2019-06-11	0.610	0.610	0.620	0.610	0.630	222,000	137,100	0.6176	0.534	0.534	0.543	0.534	0.551	253,660	0.5405	-1.61%
2019-06-10	0.620	0.610	0.620	0.610	0.630	486,000	299,080	0.6154	0.543	0.534	0.543	0.534	0.551	555,309	0.5386	-1.59%
2019-06-06	0.630	0.620	0.630	0.620	0.630	188,000	116,680	0.6206	0.551	0.543	0.551	0.543	0.551	214,811	0.5432	0.00%
2019-06-05	0.630	0.620	0.630	0.600	0.630	134,000	82,920	0.6188	0.551	0.543	0.551	0.525	0.551	153,110	0.5416	1.61%
2019-06-04	0.620	0.600	0.620	0.600	0.620	144,000	87,280	0.6061	0.543	0.525	0.543	0.525	0.543	164,536	0.5305	0.00%
2019-06-03	0.620	0.610	0.620	0.610	0.620	128,000	78,580	0.6139	0.543	0.534	0.543	0.534	0.543	146,254	0.5373	1.64%
2019-05-31	0.610	0.590	0.610	0.600	0.620	1,216,000	751,240	0.6178	0.534	0.516	0.534	0.525	0.543	1,389,416	0.5407	-1.61%
2019-05-30	0.620	0.600	0.620	0.600	0.630	1,366,000	834,840	0.6112	0.543	0.525	0.543	0.525	0.551	1,560,808	0.5349	3.33%
2019-05-29	0.600	0.600	0.610	0.570	0.620	2,672,000	1,613,040	0.6037	0.525	0.525	0.534	0.499	0.543	3,053,059	0.5283	5.26%
2019-05-28	0.570	0.560	0.570	0.560	0.570	36,000	20,260	0.5628	0.499	0.490	0.499	0.490	0.499	41,134	0.4925	0.00%
2019-05-27	0.570	0.560	0.570	0.560	0.570	740,000	419,480	0.5669	0.499	0.490	0.499	0.490	0.499	845,533	0.4961	1.79%
2019-05-24	0.560	0.540	0.560	0.550	0.560	412,000	226,680	0.5502	0.490	0.473	0.490	0.481	0.490	470,756	0.4815	-1.75%
2019-05-23	0.570	0.550	0.570	0.550	0.570	598,000	334,660	0.5596	0.499	0.481	0.499	0.481	0.499	683,282	0.4898	-1.72%
2019-05-22	0.580	0.560	0.580	0.560	0.580	1,448,000	826,100	0.5705	0.508	0.490	0.508	0.490	0.508	1,654,502	0.4993	3.57%
2019-05-21	0.560	0.550	0.560	0.550	0.570	862,000	480,520	0.5574	0.490	0.481	0.490	0.481	0.499	984,932	0.4879	-1.75%
2019-05-20	0.570	0.550	0.570	0.510	0.570	1,334,000	719,620	0.5394	0.499	0.481	0.499	0.446	0.499	1,524,244	0.4721	0.00%
2019-05-17	0.570	0.550	0.570	0.540	0.570	1,808,000	996,600	0.5512	0.499	0.481	0.499	0.473	0.499	2,065,843	0.4824	0.00%
2019-05-16	0.570	0.560	0.570	0.550	0.580	1,688,000	947,380	0.5612	0.499	0.490	0.499	0.481	0.508	1,928,729	0.4912	3.64%
2019-05-15	0.550	0.530	0.550	0.500	0.550	1,108,000	578,080	0.5217	0.481	0.464	0.481	0.438	0.481	1,266,014	0.4566	10.00%
2019-05-14	0.500	0.490	0.500	0.500	0.500	18,000	9,000	0.5000	0.438	0.429	0.438	0.438	0.438	20,567	0.4376	0.00%
2019-05-10	0.500	0.495	0.500	0.495	0.510	120,000	59,530	0.4961	0.438	0.433	0.438	0.433	0.446	137,113	0.4342	1.01%
2019-05-09	0.495	0.495	0.500	0.495	0.500	332,000	164,800	0.4964	0.433	0.433	0.438	0.433	0.438	379,347	0.4344	-2.94%
2019-05-08	0.510	0.500	0.510	0.490	0.510	260,000	129,730	0.4990	0.446	0.438	0.446	0.429	0.446	297,079	0.4367	0.00%
2019-05-07	0.510	0.500	0.510	0.490	0.510	200,000	99,710	0.4986	0.446	0.438	0.446	0.429	0.446	228,522	0.4363	3.03%
2019-05-06	0.495	0.490	0.495	0.490	0.495	432,000	213,490	0.4942	0.433	0.429	0.433	0.429	0.433	493,608	0.4325	0.00%
2019-05-03	0.495	0.495	0.510	0.495	0.510	1,354,000	671,510	0.4959	0.433	0.433	0.446	0.433	0.446	1,547,097	0.4340	-1.00%
2019-05-02	0.500	0.495	0.510	0.490	0.510	200,000	99,070	0.4954	0.438	0.433	0.446	0.429	0.446	228,522	0.4335	0.00%
2019-04-30	0.500	0.500	0.510	0.500	0.510	1,052,000	526,120	0.5001	0.438	0.438	0.446	0.438	0.446	1,202,028	0.4377	-1.96%
2019-04-29	0.510	0.510	0.520	0.500	0.530	1,548,000	790,720	0.5108	0.446	0.446	0.455	0.438	0.464	1,768,763	0.4470	2.00%
2019-04-26	0.500	0.495	0.500	-	-	0	0	-	0.438	0.433	0.438	-	-	0	-	0.00%
2019-04-25	0.500	0.495	0.500	0.495	0.510	280,000	140,320	0.5011	0.438	0.433	0.438	0.433	0.446	319,931	0.4386	0.00%
2019-04-24	0.500	0.500	0.510	0.500	0.510	1,440,000	725,200	0.5036	0.438	0.438	0.446	0.438	0.446	1,645,361	0.4408	-1.96%
2019-04-23	0.510	0.510	0.520	0.510	0.540	152,000	78,160	0.5142	0.446	0.446	0.455	0.446	0.473	173,677	0.4500	-1.92%
2019-04-18	0.520	0.510	0.530	0.500	0.540	1,548,000	794,780	0.5134	0.455	0.446	0.464	0.438	0.473	1,768,763	0.4493	-1.89%
2019-04-17	0.530	0.520	0.530	0.520	0.530	28,000	14,600	0.5214	0.464	0.455	0.464	0.455	0.464	31,993	0.4563	1.92%
2019-04-16	0.520	0.520	0.530	0.520	0.530	214,000	112,360	0.5250	0.455	0.455	0.464	0.455	0.464	244,519	0.4595	-1.89%
2019-04-15	0.530	0.520	0.530	0.520	0.530	36,000	18,880	0.5244	0.464	0.455	0.464	0.455	0.464	41,134	0.4590	0.00%
2019-04-12	0.530	0.520	0.530	0.520	0.540	286,000	152,360	0.5327	0.464	0.455	0.464	0.455	0.473	326,787	0.4662	1.92%
2019-04-11	0.520	0.520	0.530	0.510	0.520	1,148,000	594,560	0.5179	0.455	0.455	0.464	0.446	0.455	1,311,719	0.4533	0.00%
2019-04-10	0.520	0.510	0.530	0.500	0.530	768,000	395,160	0.5145	0.455	0.446	0.464	0.438	0.464	877,526	0.4503	0.00%
2019-04-09	0.520	0.500	0.520	0.520	0.530	122,000	63,460	0.5202	0.455	0.438	0.455	0.455	0.464	139,399	0.4552	0.00%
2019-04-08	0.520	0.510	0.530	0.520	0.520	90,000	46,800	0.5200	0.455	0.446	0.464	0.455	0.455	102,835	0.4551	0.00%
2019-04-04	0.520	0.510	0.520	-	-	0	0	-	0.455	0.446	0.455	-	-	0	-	0.00%
2019-04-03	0.520	0.510	0.520	0.510	0.520	78,000	40,360	0.5174	0.455	0.446	0.455	0.446	0.455	89,124	0.4529	0.00%
2019-04-02	0.520	0.510	0.520	0.510	0.520	122,000	62,440	0.5118	0.455	0.446	0.455	0.446	0.455	139,399	0.4479	-3.70%
2019-04-01	0.540	0.520	0.540	0.520	0.540	44,000	22,920	0.5209	0.473	0.455	0.473	0.455	0.473	50,275	0.4559	3.85%
2019-03-29	0.520	0.500	0.520	0.500	0.520	268,000	136,560	0.5096	0.455	0.438	0.455	0.438	0.455	306,220	0.4460	0.00%
2019-03-28	0.520	0.510	0.520	-	-	0	0	-	0.455	0.446	0.455	-	-	0	-	0.00%
2019-03-27	0.520	0.500	0.520	-	-	0	0	-	0.455	0.438	0.455	-	-	0	-	0.00%
2019-03-26	0.520	0.510	0.520	0.520	0.520	30,000	15,600	0.5200	0.455	0.446	0.455	0.455	0.455	34,278	0.4551	0.00%
2019-03-25	0.520	0.500	0.520	0.520	0.520	48,000	24,960	0.5200	0.455	0.438	0.455	0.455	0.455	54,845	0.4551	1.96%
2019-03-22	0.510	0.500	0.510	0.500	0.510	70,000	35,140	0.5020	0.446	0.438	0.446	0.438	0.446	79,983	0.4393	-1.92%
2019-03-21	0.520	0.510	0.520	0.500	0.520	8,000	4,120	0.5150	0.455	0.446	0.455	0.438	0.455	9,141	0.4507	1.96%
2019-03-20	0.510	0.500	0.520	-	-	0	0	-	0.446	0.438	0.455	-	-	0	-	0.00%
2019-03-19	0.510	0.500	0.510	0.500	0.510	152,000	77,500	0.5099	0.446	0.438	0.446	0.438	0.446	173,677	0.4462	2.00%
2019-03-18	0.500	0.500	0.510	0.490	0.510	118,000	58,580	0.4964	0.438	0.438	0.446	0.429	0.446	134,828	0.4345	0.00%
2019-03-15	0.500	0.490	0.510	0.500	0.510	432,000	216,060	0.5001	0.438	0.429	0.446	0.438	0.446	493,608	0.4377	-1.96%
2019-03-14	0.510	0.500	0.510	-	-	0	0	-	0.446	0.438	0.446	-	-	0	-	0.00%
2019-03-13	0.510	0.500	0.510	0.500	0.510	108,000	54,680	0.5063	0.446	0.438	0.446	0.438	0.446	123,402	0.4431	2.00%
2019-03-12	0.500	0.500	0.520	0.500	0.510	392,000	197,100	0.5028	0.438	0.438	0.455	0.438	0.446	447,904	0.4400	-3.85%
2019-03-11	0.520	0.500	0.520	0.520	0.520	48,000	24,960	0.5200	0.455	0.438	0.455	0.455	0.455	54,845	0.4551	0.00%
2019-03-08	0.520	0.500	0.520	0.510	0.520	48,000	24,600	0.5125	0.455	0.438	0.455	0.446	0.455	54,845	0.4485	4.00%
2019-03-07	0.500	0.500	0.510	0.500	0.520	338,000	171,800	0.5083	0.438	0.438	0.446	0.438	0.455	386,203	0.4448	-7.41%
2019-03-06	0.540	0.510	0.540	0.520	0.540	210,000	109,340	0.5207	0.473	0.446	0.473	0.455	0.473	239,949	0.4557	0.00%
2019-03-05	0.540	0.520	0.540	0.520	0.550	272,000	142,220	0.5229	0.473	0.455	0.473	0.455	0.481	310,790	0.4576	3.85%
2019-03-04	0.520	0.520	0.530	0.500	0.530	398,000	207,680	0.5218	0.455	0.455	0.464	0.438	0.464	454,760	0.4567	1.96%
2019-03-01	0.510	0.500	0.510	0.500	0.510	332,000	169,280	0.5099	0.446	0.438	0.446	0.438	0.446	379,347	0.4462	0.00%
2019-02-28	0.510	0.500	0.510	0.510	0.510	42,000	21,420	0.5100	0.446	0.438	0.446	0.446	0.446	47,990	0.4463	0.00%
2019-02-27	0.510	0.500	0.510	0.500	0.510	306,000	153,120	0.5004	0.446	0.438	0.446	0.438	0.446	349,639	0.4379	0.00%
2019-02-26	0.510	0.500	0.510	0.500	0.510	1,018,000	513,180	0.5041	0.446	0.438	0.446	0.438	0.446	1,163,179	0.4412	-1.92%
2019-02-25	0.520	0.510	0.520	0.500	0.520	2,816,000	1,423,700	0.5056	0.455	0.446	0.455	0.438	0.455	3,217,595	0.4425	0.00%
2019-02-22	0.520	0.510	0.520	0.510	0.520	36,000	18,620	0.5172	0.455	0.446	0.455	0.446	0.455	41,134	0.4527	0.00%
2019-02-21	0.520	0.510	0.520	-	-	0	0	-	0.455	0.446	0.455	-	-	0	-	0.00%
2019-02-20	0.520	0.510	0.520	0.510	0.520	846,000	431,820	0.5104	0.455	0.446	0.455	0.446	0.455	966,650	0.4467	0.00%
2019-02-19	0.520	0.510	0.520	0.510	0.520	44,000	22,860	0.5195	0.455	0.446	0.455	0.446	0.455	50,275	0.4547	1.96%
2019-02-18	0.510	0.510	0.520	0.500	0.520	412,000	209,420	0.5083	0.446	0.446	0.455	0.438	0.455	470,756	0.4449	0.00%
2019-02-15	0.510	0.510	0.520	-	-	0	0	-	0.446	0.446	0.455	-	-	0	-	2.00%
2019-02-14	0.500	0.490	0.510	0.485	0.520	108,000	54,070	0.5006	0.438	0.429	0.446	0.424	0.455	123,402	0.4382	0.00%
2019-02-13	0.500	0.490	0.520	0.500	0.510	270,000	135,180	0.5007	0.438	0.429	0.455	0.438	0.446	308,505	0.4382	-1.96%
2019-02-12	0.510	0.490	0.510	-	-	0	0	-	0.446	0.429	0.446	-	-	0	-	0.00%
2019-02-11	0.510	0.500	0.510	0.500	0.520	386,000	198,140	0.5133	0.446	0.438	0.446	0.438	0.455	441,048	0.4492	-1.92%
2019-02-08	0.520	0.520	0.540	-	-	0	0	-	0.455	0.455	0.473	-	-	0	-	0.00%
2019-02-04	0.520	0.520	0.560	0.520	0.520	4,000	2,080	0.5200	0.455	0.455	0.490	0.455	0.455	4,570	0.4551	0.00%
2019-02-01	0.520	0.520	0.540	0.520	0.550	80,000	42,460	0.5308	0.455	0.455	0.473	0.455	0.481	91,409	0.4645	-3.70%
2019-01-31	0.540	0.520	0.540	0.540	0.550	28,000	15,160	0.5414	0.473	0.455	0.473	0.473	0.481	31,993	0.4739	0.00%
2019-01-30	0.540	0.520	0.540	0.520	0.540	988,000	532,600	0.5391	0.473	0.455	0.473	0.455	0.473	1,128,901	0.4718	3.85%
2019-01-29	0.520	0.520	0.540	0.520	0.540	312,000	166,820	0.5347	0.455	0.455	0.473	0.455	0.473	356,495	0.4679	-3.70%
2019-01-28	0.540	0.520	0.540	0.520	0.540	324,000	168,960	0.5215	0.473	0.455	0.473	0.455	0.473	370,206	0.4564	1.89%
2019-01-25	0.530	0.520	0.530	-	-	0	0	-	0.464	0.455	0.464	-	-	0	-	0.00%
2019-01-24	0.530	0.520	0.530	0.520	0.540	171,000	90,600	0.5298	0.464	0.455	0.464	0.455	0.473	195,387	0.4637	1.92%
2019-01-23	0.520	0.520	0.540	0.520	0.540	114,000	59,360	0.5207	0.455	0.455	0.473	0.455	0.473	130,258	0.4557	-3.70%
2019-01-22	0.540	0.520	0.540	-	-	0	0	-	0.473	0.455	0.473	-	-	0	-	0.00%
2019-01-21	0.540	0.520	0.540	0.510	0.540	236,000	121,480	0.5147	0.473	0.455	0.473	0.446	0.473	269,656	0.4505	3.85%
2019-01-18	0.520	0.520	0.530	0.490	0.530	320,000	167,480	0.5234	0.455	0.455	0.464	0.429	0.464	365,636	0.4581	5.05%
2019-01-17	0.495	0.480	0.500	0.480	0.495	124,000	59,550	0.4802	0.433	0.420	0.438	0.420	0.433	141,684	0.4203	3.13%
2019-01-16	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.420	0.420	0.438	0.420	0.420	11,426	0.4201	0.00%
2019-01-15	0.480	0.475	0.500	0.480	0.480	22,000	10,560	0.4800	0.420	0.416	0.438	0.420	0.420	25,137	0.4201	1.05%
2019-01-14	0.475	0.470	0.500	-	-	0	0	-	0.416	0.411	0.438	-	-	0	-	0.00%
2019-01-11	0.475	0.475	0.500	0.450	0.475	12,000	5,460	0.4550	0.416	0.416	0.438	0.394	0.416	13,711	0.3982	-5.00%
2019-01-10	0.500	0.490	0.500	0.500	0.500	140,000	70,000	0.5000	0.438	0.429	0.438	0.438	0.438	159,966	0.4376	0.00%
2019-01-09	0.500	0.475	0.500	-	-	0	0	-	0.438	0.416	0.438	-	-	0	-	0.00%
2019-01-08	0.500	0.490	0.500	0.500	0.500	70,000	35,000	0.5000	0.438	0.429	0.438	0.438	0.438	79,983	0.4376	2.04%
2019-01-07	0.490	0.480	0.500	-	-	0	0	-	0.429	0.420	0.438	-	-	0	-	0.00%
2019-01-04	0.490	0.490	0.500	0.490	0.500	38,000	18,800	0.4947	0.429	0.429	0.438	0.429	0.438	43,419	0.4330	0.00%
2019-01-03	0.490	0.470	0.490	0.475	0.500	6,000	2,940	0.4900	0.429	0.411	0.429	0.416	0.438	6,856	0.4288	2.08%
2019-01-02	0.480	0.475	0.490	0.480	0.480	50,000	24,000	0.4800	0.420	0.416	0.429	0.420	0.420	57,131	0.4201	-2.04%
2018-12-31	0.490	0.460	0.495	0.490	0.490	100,000	49,000	0.4900	0.429	0.403	0.433	0.429	0.429	114,261	0.4288	-2.00%
2018-12-28	0.500	0.490	0.500	0.490	0.500	6,020	2,989	0.4965	0.438	0.429	0.438	0.429	0.438	6,879	0.4345	2.04%
2018-12-27	0.490	0.490	0.500	0.490	0.500	76,000	37,280	0.4905	0.429	0.429	0.438	0.429	0.438	86,839	0.4293	0.00%
2018-12-24	0.490	0.490	0.500	-	-	0	0	-	0.429	0.429	0.438	-	-	0	-	0.00%
2018-12-21	0.490	0.490	0.500	0.490	0.500	10,000	4,950	0.4950	0.429	0.429	0.438	0.429	0.438	11,426	0.4332	-2.00%
2018-12-20	0.500	0.470	0.500	-	-	0	0	-	0.438	0.411	0.438	-	-	0	-	0.00%
2018-12-19	0.500	0.490	0.500	-	-	0	0	-	0.438	0.429	0.438	-	-	0	-	0.00%
2018-12-18	0.500	0.490	0.500	0.500	0.510	112,000	56,020	0.5002	0.438	0.429	0.438	0.438	0.446	127,973	0.4378	4.17%
2018-12-17	0.480	0.480	0.510	0.460	0.500	58,000	27,680	0.4772	0.420	0.420	0.446	0.403	0.438	66,271	0.4177	-4.00%
2018-12-14	0.500	0.495	0.500	0.495	0.500	68,000	33,680	0.4953	0.438	0.433	0.438	0.433	0.438	77,698	0.4335	0.00%
2018-12-13	0.500	0.495	0.500	0.495	0.500	192,000	95,270	0.4962	0.438	0.433	0.438	0.433	0.438	219,382	0.4343	1.01%
2018-12-12	0.495	0.495	0.500	0.495	0.500	128,000	63,380	0.4952	0.433	0.433	0.438	0.433	0.438	146,254	0.4334	0.00%
2018-12-11	0.495	0.485	0.495	0.485	0.495	80,000	38,900	0.4863	0.433	0.424	0.433	0.424	0.433	91,409	0.4256	2.06%
2018-12-10	0.485	0.475	0.485	-	-	0	0	-	0.424	0.416	0.424	-	-	0	-	0.00%
2018-12-07	0.485	0.480	0.495	0.480	0.485	34,000	16,440	0.4835	0.424	0.420	0.433	0.420	0.424	38,849	0.4232	0.00%
2018-12-06	0.485	0.485	0.490	0.480	0.485	124,000	60,120	0.4848	0.424	0.424	0.429	0.420	0.424	141,684	0.4243	2.11%
2018-12-05	0.475	0.475	0.495	-	-	0	0	-	0.416	0.416	0.433	-	-	0	-	0.00%
2018-12-04	0.475	0.470	0.475	0.470	0.475	276,000	130,170	0.4716	0.416	0.411	0.416	0.411	0.416	315,361	0.4128	-1.04%
2018-12-03	0.480	0.470	0.480	0.465	0.480	174,000	82,610	0.4748	0.420	0.411	0.420	0.407	0.420	198,814	0.4155	4.35%
2018-11-30	0.460	0.460	0.470	0.450	0.500	692,000	325,620	0.4705	0.403	0.403	0.411	0.394	0.438	790,688	0.4118	-8.00%
2018-11-29	0.500	0.480	0.500	0.500	0.500	14,000	7,000	0.5000	0.438	0.420	0.438	0.438	0.438	15,997	0.4376	0.00%
2018-11-28	0.500	0.480	0.500	0.500	0.500	32,000	16,000	0.5000	0.438	0.420	0.438	0.438	0.438	36,564	0.4376	-1.96%
2018-11-27	0.510	0.480	0.510	0.470	0.510	26,000	13,160	0.5062	0.446	0.420	0.446	0.411	0.446	29,708	0.4430	2.00%
2018-11-26	0.500	0.480	0.500	0.500	0.500	40,000	20,000	0.5000	0.438	0.420	0.438	0.438	0.438	45,704	0.4376	0.00%
2018-11-23	0.500	0.490	0.500	0.480	0.500	656,000	321,700	0.4904	0.438	0.429	0.438	0.420	0.438	749,553	0.4292	-1.96%
2018-11-22	0.510	0.500	0.510	0.510	0.510	18,000	9,180	0.5100	0.446	0.438	0.446	0.446	0.446	20,567	0.4463	0.00%
2018-11-21	0.510	0.510	0.520	-	-	0	0	-	0.446	0.446	0.455	-	-	0	-	0.00%
2018-11-20	0.510	0.500	0.510	0.500	0.510	88,000	44,480	0.5055	0.446	0.438	0.446	0.438	0.446	100,550	0.4424	0.00%
2018-11-19	0.510	0.500	0.510	0.500	0.510	250,000	125,300	0.5012	0.446	0.438	0.446	0.438	0.446	285,653	0.4386	-3.77%
2018-11-16	0.530	0.510	0.530	0.500	0.530	12,000	6,100	0.5083	0.464	0.446	0.464	0.438	0.464	13,711	0.4449	0.00%
2018-11-15	0.530	0.520	0.530	-	-	0	0	-	0.464	0.455	0.464	-	-	0	-	-1.85%
2018-11-14	0.540	0.520	0.540	-	-	0	0	-	0.473	0.455	0.473	-	-	0	-	0.00%
2018-11-13	0.540	0.520	0.550	0.540	0.540	20,000	10,800	0.5400	0.473	0.455	0.481	0.473	0.473	22,852	0.4726	3.85%
2018-11-12	0.520	0.530	0.540	0.520	0.540	150,000	79,400	0.5293	0.455	0.464	0.473	0.455	0.473	171,392	0.4633	-3.70%
2018-11-09	0.540	0.510	0.540	0.510	0.540	120,000	62,300	0.5192	0.473	0.446	0.473	0.446	0.473	137,113	0.4544	3.85%
2018-11-08	0.520	0.520	0.540	0.510	0.520	100,000	51,700	0.5170	0.455	0.455	0.473	0.446	0.455	114,261	0.4525	4.00%
2018-11-07	0.500	0.500	0.510	0.500	0.500	124,000	62,000	0.5000	0.438	0.438	0.446	0.438	0.438	141,684	0.4376	-3.85%
2018-11-06	0.520	0.500	0.520	0.510	0.520	52,000	26,820	0.5158	0.455	0.438	0.455	0.446	0.455	59,416	0.4514	1.96%
2018-11-05	0.510	0.500	0.510	0.510	0.510	40,000	20,400	0.5100	0.446	0.438	0.446	0.446	0.446	45,704	0.4463	-3.77%
2018-11-02	0.530	0.520	0.530	-	-	0	0	-	0.464	0.455	0.464	-	-	0	-	0.00%
2018-11-01	0.530	0.530	0.550	0.520	0.530	122,000	64,080	0.5252	0.464	0.464	0.481	0.455	0.464	139,399	0.4597	1.92%
2018-10-31	0.520	0.520	0.530	0.520	0.550	416,000	219,680	0.5281	0.455	0.455	0.464	0.455	0.481	475,327	0.4622	0.00%
2018-10-30	0.520	0.520	0.530	-	-	0	0	-	0.455	0.455	0.464	-	-	0	-	0.00%
2018-10-29	0.520	0.520	0.530	0.510	0.520	68,000	35,180	0.5174	0.455	0.455	0.464	0.446	0.455	77,698	0.4528	-3.70%
2018-10-26	0.540	0.540	0.560	0.540	0.560	102,000	57,080	0.5596	0.473	0.473	0.490	0.473	0.490	116,546	0.4898	0.00%
2018-10-25	0.540	0.540	0.550	0.540	0.540	388,000	209,520	0.5400	0.473	0.473	0.481	0.473	0.473	443,333	0.4726	0.00%
2018-10-24	0.540	0.540	0.550	0.540	0.540	352,000	190,080	0.5400	0.473	0.473	0.481	0.473	0.473	402,199	0.4726	0.00%
2018-10-23	0.540	0.540	0.550	0.530	0.540	180,000	97,100	0.5394	0.473	0.473	0.481	0.464	0.473	205,670	0.4721	0.00%
2018-10-22	0.540	0.540	0.550	0.540	0.540	214,000	115,560	0.5400	0.473	0.473	0.481	0.473	0.473	244,519	0.4726	5.88%
2018-10-19	0.510	0.510	0.520	0.500	0.520	420,000	214,400	0.5105	0.446	0.446	0.455	0.438	0.455	479,897	0.4468	2.00%
2018-10-18	0.500	0.500	0.530	0.500	0.500	130,000	65,000	0.5000	0.438	0.438	0.464	0.438	0.438	148,540	0.4376	0.00%
2018-10-16	0.500	0.500	0.530	0.500	0.500	554,000	277,000	0.5000	0.438	0.438	0.464	0.438	0.438	633,007	0.4376	0.00%
2018-10-15	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.438	0.438	0.473	0.438	0.438	2,285	0.4376	0.00%
2018-10-12	0.500	0.495	0.500	0.500	0.500	20,000	10,000	0.5000	0.438	0.433	0.438	0.438	0.438	22,852	0.4376	2.04%
2018-10-11	0.490	0.490	0.500	0.480	0.490	446,000	215,980	0.4843	0.429	0.429	0.438	0.420	0.429	509,605	0.4238	-5.77%
2018-10-10	0.520	0.500	0.520	0.520	0.520	10,000	5,200	0.5200	0.455	0.438	0.455	0.455	0.455	11,426	0.4551	1.96%
2018-10-09	0.510	0.510	0.530	0.500	0.530	66,000	34,380	0.5209	0.446	0.446	0.464	0.438	0.464	75,412	0.4559	-3.77%
2018-10-08	0.530	0.510	0.530	0.500	0.540	1,196,000	620,300	0.5186	0.464	0.446	0.464	0.438	0.473	1,366,564	0.4539	-1.85%
2018-10-05	0.540	0.520	0.540	0.540	0.540	60,000	32,400	0.5400	0.473	0.455	0.473	0.473	0.473	68,557	0.4726	0.00%
2018-10-04	0.540	0.530	0.580	0.540	0.540	4,000	2,160	0.5400	0.473	0.464	0.508	0.473	0.473	4,570	0.4726	0.00%
2018-10-03	0.540	0.540	0.560	0.540	0.570	140,000	78,200	0.5586	0.473	0.473	0.490	0.473	0.499	159,966	0.4889	-3.57%
2018-10-02	0.560	0.550	0.580	-	-	0	0	-	0.490	0.481	0.508	-	-	0	-	0.00%
2018-09-28	0.560	0.560	0.580	0.560	0.560	74,000	41,440	0.5600	0.490	0.490	0.508	0.490	0.490	84,553	0.4901	-1.75%
2018-09-27	0.570	0.570	0.580	0.570	0.570	70,000	39,900	0.5700	0.499	0.499	0.508	0.499	0.499	79,983	0.4989	0.00%
2018-09-26	0.570	0.560	0.570	0.570	0.570	52,000	29,640	0.5700	0.499	0.490	0.499	0.499	0.499	59,416	0.4989	-1.72%
2018-09-24	0.580	0.560	0.580	-	-	24,000	13,920	0.5800	0.508	0.490	0.508	-	-	27,423	0.5076	0.00%
2018-09-21	0.580	0.580	0.590	0.580	0.580	786,000	457,880	0.5825	0.508	0.508	0.516	0.508	0.508	898,093	0.5098	3.57%
2018-09-20	0.560	0.560	0.580	0.510	0.560	366,000	197,040	0.5384	0.490	0.490	0.508	0.446	0.490	418,196	0.4712	0.00%
2018-09-19	0.560	0.560	0.570	-	-	0	0	-	0.490	0.490	0.499	-	-	0	-	0.00%
2018-09-18	0.560	0.550	0.570	0.540	0.560	672,000	367,600	0.5470	0.490	0.481	0.499	0.473	0.490	767,835	0.4787	-1.75%
2018-09-17	0.570	0.570	0.580	0.570	0.570	2,000	1,140	0.5700	0.499	0.499	0.508	0.499	0.499	2,285	0.4989	-1.72%
2018-09-14	0.580	0.560	0.590	-	-	0	0	-	0.508	0.490	0.516	-	-	0	-	0.00%
2018-09-13	0.580	0.570	0.600	0.570	0.580	40,000	23,080	0.5770	0.508	0.499	0.525	0.499	0.508	45,704	0.5050	0.00%
2018-09-12	0.580	0.550	0.580	-	-	0	0	-	0.508	0.481	0.508	-	-	0	-	0.00%
2018-09-11	0.580	0.570	0.580	0.580	0.580	10,000	5,800	0.5800	0.508	0.499	0.508	0.508	0.508	11,426	0.5076	0.00%
2018-09-10	0.580	0.580	0.590	0.560	0.590	324,000	184,660	0.5699	0.508	0.508	0.516	0.490	0.516	370,206	0.4988	0.00%
2018-09-07	0.580	0.580	0.620	0.570	0.570	10,000	5,740	0.5740	0.508	0.508	0.543	0.499	0.499	11,426	0.5024	0.00%
2018-09-06	0.580	0.570	0.580	0.590	0.590	110,000	64,800	0.5891	0.508	0.499	0.508	0.516	0.516	125,687	0.5156	-3.33%
2018-09-05	0.600	0.600	0.620	0.600	0.600	50,000	30,000	0.6000	0.525	0.525	0.543	0.525	0.525	57,131	0.5251	-1.64%
2018-09-04	0.610	0.610	0.620	0.610	0.620	114,000	69,580	0.6104	0.534	0.534	0.543	0.534	0.543	130,258	0.5342	0.00%
2018-09-03	0.610	0.590	0.620	0.610	0.620	12,000	7,420	0.6183	0.534	0.516	0.543	0.534	0.543	13,711	0.5412	-1.61%
2018-08-31	0.620	0.620	0.630	0.620	0.620	100,000	62,000	0.6200	0.543	0.543	0.551	0.543	0.543	114,261	0.5426	-3.12%
2018-08-30	0.640	0.620	0.640	-	-	0	0	-	0.560	0.543	0.560	-	-	0	-	0.00%
2018-08-29	0.640	0.620	0.640	-	-	0	0	-	0.560	0.543	0.560	-	-	0	-	0.00%
2018-08-28	0.640	0.640	0.650	0.630	0.630	8,000	5,040	0.6300	0.560	0.560	0.569	0.551	0.551	9,141	0.5514	0.00%
2018-08-27	0.640	0.630	0.650	0.560	0.650	578,000	355,640	0.6153	0.560	0.551	0.569	0.490	0.569	660,430	0.5385	1.59%
2018-08-24	0.630	0.630	0.640	0.630	0.630	20,000	12,600	0.6300	0.551	0.551	0.560	0.551	0.551	22,852	0.5514	1.61%
2018-08-23	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.543	0.543	0.569	0.543	0.543	57,131	0.5426	-1.59%
2018-08-22	0.630	0.630	0.640	0.630	0.630	30,000	18,900	0.6300	0.551	0.551	0.560	0.551	0.551	34,278	0.5514	0.00%
2018-08-21	0.630	0.630	0.660	0.630	0.630	20,000	12,600	0.6300	0.551	0.551	0.578	0.551	0.551	22,852	0.5514	0.00%
2018-08-20	0.630	0.610	0.630	-	-	0	0	-	0.551	0.534	0.551	-	-	0	-	0.00%
2018-08-17	0.630	0.630	0.640	-	-	16,000	10,080	0.6300	0.551	0.551	0.560	-	-	18,282	0.5514	1.61%
2018-08-16	0.620	0.610	0.620	0.620	0.630	4,000	2,500	0.6250	0.543	0.534	0.543	0.543	0.551	4,570	0.5470	-1.59%
2018-08-15	0.630	0.620	0.630	0.630	0.630	104,000	65,520	0.6300	0.551	0.543	0.551	0.551	0.551	118,832	0.5514	1.61%
2018-08-14	0.620	0.620	0.640	0.620	0.620	262,000	162,440	0.6200	0.543	0.543	0.560	0.543	0.543	299,364	0.5426	0.00%
2018-08-13	0.620	0.620	0.650	0.620	0.630	194,000	120,660	0.6220	0.543	0.543	0.569	0.543	0.551	221,667	0.5443	-1.59%
2018-08-10	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.551	0.551	0.569	0.551	0.551	22,852	0.5514	-1.56%
2018-08-09	0.640	0.640	0.650	0.610	0.650	416,000	262,380	0.6307	0.560	0.560	0.569	0.534	0.569	475,327	0.5520	4.92%
2018-08-08	0.610	0.600	0.620	0.560	0.650	1,572,000	967,100	0.6152	0.534	0.525	0.543	0.490	0.569	1,796,186	0.5384	-4.69%
2018-08-07	0.640	0.640	0.660	0.640	0.640	20,000	12,800	0.6400	0.560	0.560	0.578	0.560	0.560	22,852	0.5601	-1.54%
2018-08-06	0.650	0.640	0.670	-	-	0	0	-	0.569	0.560	0.586	-	-	0	-	0.00%
2018-08-03	0.650	0.650	0.670	0.650	0.650	238,000	154,700	0.6500	0.569	0.569	0.586	0.569	0.569	271,942	0.5689	-2.99%
2018-08-02	0.670	0.650	0.670	0.640	0.670	1,079,000	710,790	0.6587	0.586	0.569	0.586	0.560	0.586	1,232,878	0.5765	3.08%
2018-08-01	0.650	0.650	0.660	0.640	0.650	92,000	59,400	0.6457	0.569	0.569	0.578	0.560	0.569	105,120	0.5651	1.56%
2018-07-31	0.640	0.630	0.640	0.630	0.640	134,000	84,760	0.6325	0.560	0.551	0.560	0.551	0.560	153,110	0.5536	-1.54%
2018-07-30	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	0.569	0.560	0.569	0.569	0.569	11,426	0.5689	-1.52%
2018-07-27	0.660	0.650	0.660	-	-	0	0	-	0.578	0.569	0.578	-	-	0	-	0.00%
2018-07-26	0.660	0.640	0.660	-	-	0	0	-	0.578	0.560	0.578	-	-	0	-	0.00%
2018-07-25	0.660	0.660	0.670	0.650	0.670	118,000	78,220	0.6629	0.578	0.578	0.586	0.569	0.586	134,828	0.5801	1.54%
2018-07-24	0.650	0.640	0.660	0.640	0.650	24,621	15,932	0.6471	0.569	0.560	0.578	0.560	0.569	28,132	0.5663	1.56%
2018-07-23	0.640	0.640	0.650	0.640	0.640	10,000	6,400	0.6400	0.560	0.560	0.569	0.560	0.560	11,426	0.5601	-1.54%
2018-07-20	0.650	0.640	0.660	0.640	0.650	48,000	30,980	0.6454	0.569	0.560	0.578	0.560	0.569	54,845	0.5649	1.56%
2018-07-19	0.640	0.630	0.640	0.640	0.650	66,000	42,280	0.6406	0.560	0.551	0.560	0.560	0.569	75,412	0.5607	0.00%
2018-07-18	0.640	0.640	0.670	0.640	0.640	98,000	62,720	0.6400	0.560	0.560	0.586	0.560	0.560	111,976	0.5601	0.00%
2018-07-17	0.640	0.640	0.650	0.640	0.670	502,000	334,380	0.6661	0.560	0.560	0.569	0.560	0.586	573,591	0.5830	-3.03%
2018-07-16	0.660	0.640	0.670	0.640	0.660	82,000	53,580	0.6534	0.578	0.560	0.586	0.560	0.578	93,694	0.5719	1.54%
2018-07-13	0.650	0.650	0.680	0.650	0.650	52,000	33,800	0.6500	0.569	0.569	0.595	0.569	0.569	59,416	0.5689	-4.41%
2018-07-12	0.680	0.650	0.680	-	-	0	0	-	0.595	0.569	0.595	-	-	0	-	0.00%
2018-07-11	0.680	0.650	0.680	0.680	0.680	50,000	34,000	0.6800	0.595	0.569	0.595	0.595	0.595	57,131	0.5951	3.03%
2018-07-10	0.660	0.650	0.670	0.660	0.670	50,000	33,400	0.6680	0.578	0.569	0.586	0.578	0.586	57,131	0.5846	1.54%
2018-07-09	0.650	0.650	0.660	0.650	0.650	14,000	9,100	0.6500	0.569	0.569	0.578	0.569	0.569	15,997	0.5689	0.00%
2018-07-06	0.650	0.650	0.670	-	-	0	0	-	0.569	0.569	0.586	-	-	0	-	0.00%
2018-07-05	0.650	0.650	0.660	0.650	0.650	120,000	78,000	0.6500	0.569	0.569	0.578	0.569	0.569	137,113	0.5689	1.56%
2018-07-04	0.640	0.640	0.650	0.640	0.650	156,000	101,040	0.6477	0.560	0.560	0.569	0.560	0.569	178,247	0.5669	-1.54%
2018-07-03	0.650	0.650	0.660	0.640	0.650	30,000	19,220	0.6407	0.569	0.569	0.578	0.560	0.569	34,278	0.5607	-1.52%
2018-06-29	0.660	0.660	0.690	0.650	0.650	62,000	40,300	0.6500	0.578	0.578	0.604	0.569	0.569	70,842	0.5689	0.00%
2018-06-28	0.660	0.650	0.660	-	-	2,000	1,320	0.6600	0.578	0.569	0.578	-	-	2,285	0.5776	0.00%
2018-06-27	0.660	0.660	0.680	0.660	0.660	30,000	19,800	0.6600	0.578	0.578	0.595	0.578	0.578	34,278	0.5776	0.00%
2018-06-26	0.660	0.660	0.670	0.660	0.660	94,000	62,040	0.6600	0.578	0.578	0.586	0.578	0.578	107,406	0.5776	0.00%
2018-06-25	0.660	0.660	0.690	0.660	0.670	60,000	39,620	0.6603	0.578	0.578	0.604	0.578	0.586	68,557	0.5779	-1.49%
2018-06-22	0.670	0.670	0.680	0.670	0.670	40,000	26,800	0.6700	0.586	0.586	0.595	0.586	0.586	45,704	0.5864	0.00%
2018-06-21	0.670	0.670	0.690	0.670	0.690	150,000	102,100	0.6807	0.586	0.586	0.604	0.586	0.604	171,392	0.5957	-1.47%
2018-06-20	0.680	0.660	0.680	0.680	0.680	44,000	29,920	0.6800	0.595	0.578	0.595	0.595	0.595	50,275	0.5951	3.03%
2018-06-19	0.660	0.660	0.670	0.660	0.670	126,000	83,500	0.6627	0.578	0.578	0.586	0.578	0.586	143,969	0.5800	-2.94%
2018-06-15	0.680	0.670	0.680	0.680	0.680	60,000	40,800	0.6800	0.595	0.586	0.595	0.595	0.595	68,557	0.5951	-1.45%
2018-06-14	0.690	0.680	0.690	0.680	0.690	76,000	52,340	0.6887	0.604	0.595	0.604	0.595	0.604	86,839	0.6027	0.00%
2018-06-13	0.690	0.690	0.700	0.690	0.720	760,000	530,400	0.6979	0.604	0.604	0.613	0.604	0.630	868,385	0.6108	-1.88%
2018-06-12	0.710	0.710	0.720	0.710	0.740	834,000	604,160	0.7244	0.615	0.615	0.624	0.615	0.641	962,153	0.6279	-1.39%
2018-06-11	0.720	0.720	0.740	0.720	0.740	242,000	178,680	0.7383	0.624	0.624	0.641	0.624	0.641	279,186	0.6400	-2.70%
2018-06-08	0.740	0.740	0.750	0.710	0.750	2,068,000	1,516,640	0.7334	0.641	0.641	0.650	0.615	0.650	2,385,771	0.6357	1.37%
2018-06-07	0.730	0.720	0.730	0.710	0.750	2,642,000	1,959,280	0.7416	0.633	0.624	0.633	0.615	0.650	3,047,973	0.6428	0.00%
2018-06-06	0.730	0.720	0.730	0.690	0.730	1,952,000	1,405,140	0.7198	0.633	0.624	0.633	0.598	0.633	2,251,947	0.6240	5.80%
2018-06-05	0.690	0.690	0.700	0.690	0.710	902,000	638,340	0.7077	0.598	0.598	0.607	0.598	0.615	1,040,602	0.6134	-2.82%
2018-06-04	0.710	0.690	0.710	0.700	0.720	618,000	436,160	0.7058	0.615	0.598	0.615	0.607	0.624	712,963	0.6118	1.43%
2018-06-01	0.700	0.690	0.710	0.690	0.710	490,000	347,740	0.7097	0.607	0.598	0.615	0.598	0.615	565,294	0.6151	-1.41%
2018-05-31	0.710	0.710	0.720	0.680	0.710	2,456,000	1,715,420	0.6985	0.615	0.615	0.624	0.589	0.615	2,833,392	0.6054	4.41%
2018-05-30	0.680	0.680	0.690	0.680	0.690	602,001	410,940	0.6826	0.589	0.589	0.598	0.589	0.598	694,505	0.5917	-1.45%
2018-05-29	0.690	0.680	0.690	0.660	0.700	3,408,000	2,350,040	0.6896	0.598	0.589	0.598	0.572	0.607	3,931,677	0.5977	4.55%
2018-05-28	0.660	0.640	0.660	0.650	0.660	198,000	130,280	0.6580	0.572	0.555	0.572	0.563	0.572	228,425	0.5703	3.13%
2018-05-25	0.640	0.640	0.660	0.640	0.640	60,000	38,400	0.6400	0.555	0.555	0.572	0.555	0.555	69,220	0.5548	0.00%
2018-05-24	0.640	0.640	0.660	0.640	0.640	100,000	64,000	0.6400	0.555	0.555	0.572	0.555	0.555	115,366	0.5548	-1.54%
2018-05-23	0.650	0.640	0.650	-	-	0	0	-	0.563	0.555	0.563	-	-	0	-	0.00%
2018-05-21	0.650	0.650	0.670	0.650	0.690	376,000	248,400	0.6606	0.563	0.563	0.581	0.563	0.598	433,777	0.5726	1.56%
2018-05-18	0.640	0.630	0.650	-	-	0	0	-	0.555	0.546	0.563	-	-	0	-	0.00%
2018-05-17	0.640	0.630	0.650	0.640	0.640	28,000	17,920	0.6400	0.555	0.546	0.563	0.555	0.555	32,303	0.5548	-1.54%
2018-05-16	0.650	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	0.563	0.546	0.563	0.563	0.563	2,307	0.5634	1.56%
2018-05-15	0.640	0.640	0.650	-	-	0	0	-	0.555	0.555	0.563	-	-	0	-	0.00%
2018-05-14	0.640	0.630	0.650	0.630	0.650	76,001	48,420	0.6371	0.555	0.546	0.563	0.546	0.563	87,679	0.5522	-1.54%
2018-05-11	0.650	0.630	0.650	-	-	0	0	-	0.563	0.546	0.563	-	-	0	-	0.00%
2018-05-10	0.650	0.630	0.650	0.640	0.650	232,000	150,400	0.6483	0.563	0.546	0.563	0.555	0.563	267,649	0.5619	1.56%
2018-05-09	0.640	0.630	0.640	0.640	0.650	34,000	21,780	0.6406	0.555	0.546	0.555	0.555	0.563	39,224	0.5553	1.59%
2018-05-08	0.630	0.630	0.640	0.630	0.630	128,000	80,640	0.6300	0.546	0.546	0.555	0.546	0.546	147,669	0.5461	0.00%
2018-05-07	0.630	0.630	0.640	0.630	0.640	200,000	126,200	0.6310	0.546	0.546	0.555	0.546	0.555	230,732	0.5470	-1.56%
2018-05-04	0.640	0.630	0.640	0.630	0.640	80,000	50,840	0.6355	0.555	0.546	0.555	0.546	0.555	92,293	0.5509	0.00%
2018-05-03	0.640	0.630	0.640	0.640	0.640	80,000	51,200	0.6400	0.555	0.546	0.555	0.555	0.555	92,293	0.5548	-1.54%
2018-05-02	0.650	0.640	0.650	-	-	0	0	-	0.563	0.555	0.563	-	-	0	-	0.00%
2018-04-30	0.650	0.640	0.650	0.650	0.650	100,000	65,000	0.6500	0.563	0.555	0.563	0.563	0.563	115,366	0.5634	0.00%
2018-04-27	0.650	0.640	0.650	0.640	0.650	214,000	138,960	0.6493	0.563	0.555	0.563	0.555	0.563	246,883	0.5629	1.56%
2018-04-26	0.640	0.640	0.650	0.640	0.650	224,000	145,380	0.6490	0.555	0.555	0.563	0.555	0.563	258,420	0.5626	-1.54%
2018-04-25	0.650	0.640	0.650	0.640	0.650	50,000	32,200	0.6440	0.563	0.555	0.563	0.555	0.563	57,683	0.5582	0.00%
2018-04-24	0.650	0.640	0.650	0.640	0.660	122,030	78,520	0.6434	0.563	0.555	0.563	0.555	0.572	140,781	0.5577	0.00%
2018-04-23	0.650	0.640	0.650	0.650	0.650	264,000	171,600	0.6500	0.563	0.555	0.563	0.563	0.563	304,567	0.5634	0.00%
2018-04-20	0.650	0.650	0.660	0.650	0.660	162,000	105,460	0.6510	0.563	0.563	0.572	0.563	0.572	186,893	0.5643	-1.52%
2018-04-19	0.660	0.650	0.660	0.650	0.660	64,000	41,940	0.6553	0.572	0.563	0.572	0.563	0.572	73,834	0.5680	1.54%
2018-04-18	0.650	0.650	0.660	0.650	0.660	54,000	35,120	0.6504	0.563	0.563	0.572	0.563	0.572	62,298	0.5637	0.00%
2018-04-17	0.650	0.650	0.660	0.650	0.650	14,000	9,100	0.6500	0.563	0.563	0.572	0.563	0.563	16,151	0.5634	0.00%
2018-04-16	0.650	0.650	0.660	0.650	0.660	226,000	147,900	0.6544	0.563	0.563	0.572	0.563	0.572	260,727	0.5673	-1.52%
2018-04-13	0.660	0.650	0.660	0.650	0.670	54,000	35,260	0.6530	0.572	0.563	0.572	0.563	0.581	62,298	0.5660	0.00%
2018-04-12	0.660	0.650	0.660	0.650	0.660	102,000	67,220	0.6590	0.572	0.563	0.572	0.563	0.572	117,673	0.5712	1.54%
2018-04-11	0.650	0.650	0.660	0.650	0.670	324,000	210,680	0.6502	0.563	0.563	0.572	0.563	0.581	373,786	0.5636	0.00%
2018-04-10	0.650	0.650	0.670	0.650	0.670	34,000	22,440	0.6600	0.563	0.563	0.581	0.563	0.581	39,224	0.5721	-1.52%
2018-04-09	0.660	0.660	0.670	0.650	0.660	196,000	128,300	0.6546	0.572	0.572	0.581	0.563	0.572	226,118	0.5674	1.54%
2018-04-06	0.650	0.650	0.660	0.650	0.650	34,000	22,100	0.6500	0.563	0.563	0.572	0.563	0.563	39,224	0.5634	0.00%
2018-04-04	0.650	0.650	0.670	0.650	0.660	268,000	176,600	0.6590	0.563	0.563	0.581	0.563	0.572	309,181	0.5712	0.00%
2018-04-03	0.650	0.650	0.660	0.650	0.650	20,000	13,000	0.6500	0.563	0.563	0.572	0.563	0.563	23,073	0.5634	0.00%
2018-03-29	0.650	0.650	0.660	0.640	0.660	232,000	151,640	0.6536	0.563	0.563	0.572	0.555	0.572	267,649	0.5666	-1.52%
2018-03-28	0.660	0.650	0.660	0.650	0.660	250,000	163,760	0.6550	0.572	0.563	0.572	0.563	0.572	288,415	0.5678	-1.49%
2018-03-27	0.670	0.660	0.670	0.670	0.670	204,000	136,680	0.6700	0.581	0.572	0.581	0.581	0.581	235,347	0.5808	1.52%
2018-03-26	0.660	0.660	0.670	0.650	0.660	132,000	86,500	0.6553	0.572	0.572	0.581	0.563	0.572	152,283	0.5680	-1.49%
2018-03-23	0.670	0.650	0.680	0.640	0.680	950,000	638,320	0.6719	0.581	0.563	0.589	0.555	0.589	1,095,978	0.5824	1.52%
2018-03-22	0.660	0.660	0.680	0.660	0.670	428,000	284,880	0.6656	0.572	0.572	0.589	0.572	0.581	493,767	0.5770	-1.49%
2018-03-21	0.670	0.670	0.680	0.670	0.670	12,000	8,040	0.6700	0.581	0.581	0.589	0.581	0.581	13,844	0.5808	0.00%
2018-03-20	0.670	0.660	0.670	0.670	0.670	402,000	269,340	0.6700	0.581	0.572	0.581	0.581	0.581	463,772	0.5808	0.00%
2018-03-19	0.670	0.670	0.680	0.670	0.670	20,000	13,400	0.6700	0.581	0.581	0.589	0.581	0.581	23,073	0.5808	-1.47%
2018-03-16	0.680	0.670	0.680	0.680	0.680	116,000	77,760	0.6703	0.589	0.581	0.589	0.589	0.589	133,825	0.5811	3.03%
2018-03-15	0.660	0.660	0.670	0.660	0.670	66,000	43,740	0.6627	0.572	0.572	0.581	0.572	0.581	76,142	0.5745	-1.49%
2018-03-14	0.670	0.660	0.670	0.660	0.670	14,000	9,280	0.6629	0.581	0.572	0.581	0.572	0.581	16,151	0.5746	0.00%
2018-03-13	0.670	0.660	0.670	0.660	0.670	140,000	92,900	0.6636	0.581	0.572	0.581	0.572	0.581	161,513	0.5752	1.52%
2018-03-12	0.660	0.660	0.680	0.660	0.680	454,000	305,040	0.6719	0.572	0.572	0.589	0.572	0.589	523,762	0.5824	-1.49%
2018-03-09	0.670	0.670	0.680	0.670	0.670	110,000	73,100	0.6645	0.581	0.581	0.589	0.581	0.581	126,903	0.5760	1.52%
2018-03-08	0.660	0.660	0.680	0.660	0.660	70,000	46,200	0.6600	0.572	0.572	0.589	0.572	0.572	80,756	0.5721	0.00%
2018-03-07	0.660	0.660	0.680	-	-	0	0	-	0.572	0.572	0.589	-	-	0	-	0.00%
2018-03-06	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.572	0.572	0.589	0.572	0.572	2,307	0.5721	0.00%
2018-03-05	0.660	0.660	0.680	0.660	0.660	466,000	308,360	0.6617	0.572	0.572	0.589	0.572	0.572	537,606	0.5736	-1.49%
2018-03-02	0.670	0.670	0.690	0.670	0.670	72,000	48,240	0.6700	0.581	0.581	0.598	0.581	0.581	83,064	0.5808	0.00%
2018-03-01	0.670	0.670	0.690	0.670	0.690	32,000	21,520	0.6725	0.581	0.581	0.598	0.581	0.598	36,917	0.5829	-1.47%
2018-02-28	0.680	0.670	0.680	0.670	0.690	98,000	66,340	0.6769	0.589	0.581	0.589	0.581	0.598	113,059	0.5868	-1.45%
2018-02-27	0.690	0.680	0.690	0.680	0.710	164,000	113,320	0.6910	0.598	0.589	0.598	0.589	0.615	189,200	0.5989	1.47%
2018-02-26	0.680	0.680	0.690	0.660	0.690	356,000	242,900	0.6823	0.589	0.589	0.598	0.572	0.598	410,703	0.5914	1.49%
2018-02-23	0.670	0.670	0.680	0.670	0.670	84,000	56,280	0.6700	0.581	0.581	0.589	0.581	0.581	96,908	0.5808	0.00%
2018-02-22	0.670	0.670	0.680	0.670	0.680	254,000	170,640	0.6718	0.581	0.581	0.589	0.581	0.589	293,030	0.5823	-1.47%
2018-02-21	0.680	0.670	0.680	0.670	0.690	194,000	131,960	0.6802	0.589	0.581	0.589	0.581	0.598	223,810	0.5896	0.00%
2018-02-20	0.680	0.680	0.690	0.680	0.690	138,000	94,840	0.6872	0.589	0.589	0.598	0.589	0.598	159,205	0.5957	-1.45%
2018-02-15	0.690	0.690	0.700	0.690	0.700	1,106,000	766,520	0.6931	0.598	0.598	0.607	0.598	0.607	1,275,949	0.6007	0.00%
2018-02-14	0.690	0.680	0.690	0.670	0.690	882,000	605,780	0.6868	0.598	0.589	0.598	0.581	0.598	1,017,529	0.5953	2.99%
2018-02-13	0.670	0.670	0.680	0.670	0.690	782,000	536,480	0.6860	0.581	0.581	0.589	0.581	0.598	902,163	0.5947	1.52%
2018-02-12	0.660	0.660	0.670	0.660	0.660	486,000	320,760	0.6600	0.572	0.572	0.581	0.572	0.572	560,679	0.5721	0.00%
2018-02-09	0.660	0.650	0.660	0.650	0.670	1,664,000	1,082,840	0.6507	0.572	0.563	0.572	0.563	0.581	1,919,692	0.5641	-2.94%
2018-02-08	0.680	0.670	0.680	0.660	0.690	1,066,000	713,780	0.6696	0.589	0.581	0.589	0.572	0.598	1,229,803	0.5804	1.49%
2018-02-07	0.670	0.670	0.680	0.660	0.690	796,000	540,360	0.6788	0.581	0.581	0.589	0.572	0.598	918,314	0.5884	1.52%
2018-02-06	0.660	0.660	0.670	0.650	0.680	2,014,000	1,342,940	0.6668	0.572	0.572	0.581	0.563	0.589	2,323,474	0.5780	-4.35%
2018-02-05	0.690	0.680	0.690	0.660	0.690	434,000	296,540	0.6833	0.598	0.589	0.598	0.572	0.598	500,689	0.5923	0.00%
2018-02-02	0.690	0.680	0.690	0.670	0.690	2,068,000	1,412,020	0.6828	0.598	0.589	0.598	0.581	0.598	2,385,771	0.5919	4.55%
2018-02-01	0.660	0.660	0.670	0.660	0.660	134,000	88,440	0.6600	0.572	0.572	0.581	0.572	0.572	154,591	0.5721	0.00%
2018-01-31	0.660	0.650	0.670	0.650	0.660	720,000	472,900	0.6568	0.572	0.563	0.581	0.563	0.572	830,636	0.5693	1.54%
2018-01-30	0.650	0.640	0.660	0.640	0.670	748,000	486,520	0.6504	0.563	0.555	0.572	0.555	0.581	862,939	0.5638	-1.52%
2018-01-29	0.660	0.650	0.660	0.640	0.670	1,046,000	680,340	0.6504	0.572	0.563	0.572	0.555	0.581	1,206,730	0.5638	1.54%
2018-01-26	0.650	0.650	0.660	0.650	0.660	322,000	210,680	0.6543	0.563	0.563	0.572	0.563	0.572	371,479	0.5671	0.00%
2018-01-25	0.650	0.640	0.650	0.640	0.650	1,432,000	929,500	0.6491	0.563	0.555	0.563	0.555	0.563	1,652,043	0.5626	0.00%
2018-01-24	0.650	0.640	0.650	0.640	0.660	1,004,000	651,340	0.6487	0.563	0.555	0.563	0.555	0.572	1,158,276	0.5623	0.00%
2018-01-23	0.650	0.640	0.650	0.640	0.650	360,000	232,100	0.6447	0.563	0.555	0.563	0.555	0.563	415,318	0.5588	1.56%
2018-01-22	0.640	0.640	0.650	0.640	0.660	740,000	479,900	0.6485	0.555	0.555	0.563	0.555	0.572	853,709	0.5621	-1.54%
2018-01-19	0.650	0.640	0.650	0.640	0.660	540,000	349,820	0.6478	0.563	0.555	0.563	0.555	0.572	622,977	0.5615	1.56%
2018-01-18	0.640	0.640	0.650	0.630	0.650	844,000	538,100	0.6376	0.555	0.555	0.563	0.546	0.563	973,690	0.5526	-3.03%
2018-01-17	0.660	0.650	0.660	0.630	0.660	782,000	500,040	0.6394	0.572	0.563	0.572	0.546	0.572	902,163	0.5543	1.54%
2018-01-16	0.650	0.640	0.650	0.630	0.670	6,608,000	4,266,740	0.6457	0.563	0.555	0.563	0.546	0.581	7,623,393	0.5597	-2.99%
2018-01-15	0.670	0.660	0.670	0.640	0.670	2,046,000	1,331,600	0.6508	0.581	0.572	0.581	0.555	0.581	2,360,391	0.5641	1.52%
2018-01-12	0.660	0.660	0.670	0.660	0.670	1,000,000	660,020	0.6600	0.572	0.572	0.581	0.572	0.581	1,153,661	0.5721	0.00%
2018-01-11	0.660	0.660	0.680	0.660	0.680	184,000	123,620	0.6718	0.572	0.572	0.589	0.572	0.589	212,274	0.5824	-1.49%
2018-01-10	0.670	0.660	0.670	0.650	0.680	694,000	457,060	0.6586	0.581	0.572	0.581	0.563	0.589	800,641	0.5709	0.00%
2018-01-09	0.670	0.660	0.670	0.650	0.680	1,538,000	1,008,940	0.6560	0.581	0.572	0.581	0.563	0.589	1,774,331	0.5686	3.08%
2018-01-08	0.650	0.650	0.670	0.650	0.680	1,600,000	1,064,540	0.6653	0.563	0.563	0.581	0.563	0.589	1,845,858	0.5767	-4.41%
2018-01-05	0.680	0.680	0.700	-	-	0	0	-	0.589	0.589	0.607	-	-	0	-	0.00%
2018-01-04	0.680	0.680	0.700	0.670	0.690	98,000	67,440	0.6882	0.589	0.589	0.607	0.581	0.598	113,059	0.5965	0.00%
2018-01-03	0.680	0.670	0.680	0.670	0.680	502,000	339,940	0.6772	0.589	0.581	0.589	0.581	0.589	579,138	0.5870	0.00%
2018-01-02	0.680	0.670	0.680	-	-	0	0	-	0.589	0.581	0.589	-	-	0	-	-2.86%
2017-12-29	0.700	0.690	0.700	0.690	0.700	20,000	13,960	0.6980	0.607	0.598	0.607	0.598	0.607	23,073	0.6050	1.45%
2017-12-28	0.690	0.680	0.690	0.690	0.690	18,000	12,420	0.6900	0.598	0.589	0.598	0.598	0.598	20,766	0.5981	0.00%
2017-12-27	0.690	0.680	0.690	-	-	0	0	-	0.598	0.589	0.598	-	-	0	-	0.00%
2017-12-22	0.690	0.680	0.690	0.690	0.710	260,000	181,700	0.6988	0.598	0.589	0.598	0.598	0.615	299,952	0.6058	0.00%
2017-12-21	0.690	0.680	0.690	0.690	0.690	110,000	75,900	0.6900	0.598	0.589	0.598	0.598	0.598	126,903	0.5981	1.47%
2017-12-20	0.680	0.680	0.690	0.680	0.680	54,000	36,720	0.6800	0.589	0.589	0.598	0.589	0.589	62,298	0.5894	0.00%
2017-12-19	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.589	0.589	0.598	0.589	0.589	23,073	0.5894	0.00%
2017-12-18	0.680	0.680	0.690	0.670	0.680	98,000	66,540	0.6790	0.589	0.589	0.598	0.581	0.589	113,059	0.5885	1.49%
2017-12-15	0.670	0.670	0.680	0.670	0.680	88,000	59,240	0.6732	0.581	0.581	0.589	0.581	0.589	101,522	0.5835	-1.47%
2017-12-14	0.680	0.670	0.680	0.670	0.680	82,000	55,680	0.6790	0.589	0.581	0.589	0.581	0.589	94,600	0.5886	1.49%
2017-12-13	0.670	0.670	0.680	0.670	0.680	84,000	56,300	0.6702	0.581	0.581	0.589	0.581	0.589	96,908	0.5810	0.00%
2017-12-12	0.670	0.660	0.680	0.670	0.680	168,000	113,080	0.6731	0.581	0.572	0.589	0.581	0.589	193,815	0.5834	0.00%
2017-12-11	0.670	0.670	0.680	0.670	0.680	348,000	234,040	0.6725	0.581	0.581	0.589	0.581	0.589	401,474	0.5830	-1.47%
2017-12-08	0.680	0.670	0.680	0.660	0.690	1,598,000	1,069,300	0.6691	0.589	0.581	0.589	0.572	0.598	1,843,551	0.5800	0.00%
2017-12-07	0.680	0.680	0.690	0.660	0.700	914,000	618,660	0.6769	0.589	0.589	0.598	0.572	0.607	1,054,446	0.5867	-2.86%
2017-12-06	0.700	0.690	0.700	0.680	0.700	430,000	296,540	0.6896	0.607	0.598	0.607	0.589	0.607	496,074	0.5978	0.00%
2017-12-05	0.700	0.700	0.720	0.690	0.700	418,000	289,540	0.6927	0.607	0.607	0.624	0.598	0.607	482,230	0.6004	-2.78%
2017-12-04	0.720	0.710	0.720	-	-	0	0	-	0.624	0.615	0.624	-	-	0	-	0.00%
2017-12-01	0.720	0.710	0.730	0.710	0.740	962,000	695,360	0.7228	0.624	0.615	0.633	0.615	0.641	1,109,822	0.6266	4.35%
2017-11-30	0.690	0.690	0.710	0.690	0.690	26,000	17,940	0.6900	0.598	0.598	0.615	0.598	0.598	29,995	0.5981	-1.43%
2017-11-29	0.700	0.690	0.700	0.700	0.700	432,000	302,400	0.7000	0.607	0.598	0.607	0.607	0.607	498,382	0.6068	0.00%
2017-11-28	0.700	0.700	0.710	0.700	0.700	998,000	698,600	0.7000	0.607	0.607	0.615	0.607	0.607	1,151,354	0.6068	0.00%
2017-11-27	0.700	0.690	0.700	0.690	0.710	950,000	663,720	0.6987	0.607	0.598	0.607	0.598	0.615	1,095,978	0.6056	-1.41%
2017-11-24	0.710	0.700	0.710	0.700	0.710	108,000	76,380	0.7072	0.615	0.607	0.615	0.607	0.615	124,595	0.6130	0.00%
2017-11-23	0.710	0.700	0.710	0.700	0.710	364,000	254,920	0.7003	0.615	0.607	0.615	0.607	0.615	419,933	0.6070	0.00%
2017-11-22	0.710	0.700	0.710	0.700	0.710	110,000	77,680	0.7062	0.615	0.607	0.615	0.607	0.615	126,903	0.6121	0.00%
2017-11-21	0.710	0.700	0.710	0.700	0.710	202,000	143,400	0.7099	0.615	0.607	0.615	0.607	0.615	233,040	0.6153	0.00%
2017-11-20	0.710	0.700	0.710	0.680	0.710	656,000	456,320	0.6956	0.615	0.607	0.615	0.589	0.615	756,802	0.6030	-1.39%
2017-11-17	0.720	0.710	0.720	0.720	0.730	284,000	204,540	0.7202	0.624	0.615	0.624	0.624	0.633	327,640	0.6243	-1.37%
2017-11-16	0.730	0.720	0.730	0.730	0.730	22,000	16,060	0.7300	0.633	0.624	0.633	0.633	0.633	25,381	0.6328	0.00%
2017-11-15	0.730	0.720	0.740	0.720	0.730	654,000	473,380	0.7238	0.633	0.624	0.641	0.624	0.633	754,494	0.6274	-1.35%
2017-11-14	0.740	0.730	0.740	0.720	0.740	108,000	78,840	0.7300	0.641	0.633	0.641	0.624	0.641	124,595	0.6328	1.37%
2017-11-13	0.730	0.720	0.730	0.720	0.740	434,000	315,980	0.7281	0.633	0.624	0.633	0.624	0.641	500,689	0.6311	-1.35%
2017-11-10	0.740	0.730	0.740	0.720	0.740	44,000	32,520	0.7391	0.641	0.633	0.641	0.624	0.641	50,761	0.6406	0.00%
2017-11-09	0.740	0.730	0.740	0.730	0.740	372,000	273,080	0.7341	0.641	0.633	0.641	0.633	0.641	429,162	0.6363	1.37%
2017-11-08	0.730	0.720	0.730	0.720	0.740	664,000	482,140	0.7261	0.633	0.624	0.633	0.624	0.641	766,031	0.6294	-2.67%
2017-11-07	0.750	0.740	0.750	0.730	0.750	138,000	102,580	0.7433	0.650	0.641	0.650	0.633	0.650	159,205	0.6443	2.74%
2017-11-06	0.730	0.730	0.740	0.720	0.740	444,000	323,420	0.7284	0.633	0.633	0.641	0.624	0.641	512,226	0.6314	-2.67%
2017-11-03	0.750	0.750	0.760	0.750	0.760	1,150,000	872,500	0.7587	0.650	0.650	0.659	0.650	0.659	1,326,710	0.6576	0.00%
2017-11-02	0.750	0.740	0.750	0.740	0.750	16,000	11,860	0.7413	0.650	0.641	0.650	0.641	0.650	18,459	0.6425	0.00%
2017-11-01	0.750	0.750	0.760	0.730	0.770	2,486,000	1,837,760	0.7392	0.650	0.650	0.659	0.633	0.667	2,868,002	0.6408	0.00%
2017-10-31	0.750	0.750	0.760	-	-	0	0	-	0.650	0.650	0.659	-	-	0	-	0.00%
2017-10-30	0.750	0.730	0.750	0.740	0.770	758,000	574,300	0.7577	0.650	0.633	0.650	0.641	0.667	874,475	0.6567	-2.60%
2017-10-27	0.770	0.760	0.770	0.760	0.770	10,000	7,680	0.7680	0.667	0.659	0.667	0.659	0.667	11,537	0.6657	0.00%
2017-10-26	0.770	0.760	0.770	0.760	0.780	428,000	330,180	0.7714	0.667	0.659	0.667	0.659	0.676	493,767	0.6687	-1.28%
2017-10-25	0.780	0.770	0.780	-	-	0	0	-	0.676	0.667	0.676	-	-	0	-	0.00%
2017-10-24	0.780	0.770	0.780	0.760	0.780	1,302,000	1,013,240	0.7782	0.676	0.667	0.676	0.659	0.676	1,502,067	0.6746	1.30%
2017-10-23	0.770	0.770	0.780	0.750	0.770	962,000	734,340	0.7633	0.667	0.667	0.676	0.650	0.667	1,109,822	0.6617	0.00%
2017-10-20	0.770	0.760	0.770	0.760	0.770	954,000	726,980	0.7620	0.667	0.659	0.667	0.659	0.667	1,100,593	0.6605	1.32%
2017-10-19	0.760	0.750	0.760	0.750	0.790	2,524,000	1,919,460	0.7605	0.659	0.650	0.659	0.650	0.685	2,911,841	0.6592	-3.80%
2017-10-18	0.790	0.780	0.790	0.770	0.810	1,992,000	1,558,600	0.7824	0.685	0.676	0.685	0.667	0.702	2,298,093	0.6782	-2.47%
2017-10-17	0.810	0.800	0.810	0.780	0.810	1,188,000	942,560	0.7934	0.702	0.693	0.702	0.676	0.702	1,370,549	0.6877	1.25%
2017-10-16	0.800	0.790	0.800	0.780	0.800	690,000	544,840	0.7896	0.693	0.685	0.693	0.676	0.693	796,026	0.6844	-1.23%
2017-10-13	0.810	0.800	0.810	0.790	0.820	4,474,000	3,618,500	0.8088	0.702	0.693	0.702	0.685	0.711	5,161,480	0.7011	-1.22%
2017-10-12	0.820	0.810	0.820	0.760	0.820	5,286,000	4,142,040	0.7836	0.711	0.702	0.711	0.659	0.711	6,098,253	0.6792	2.50%
2017-10-11	0.800	0.790	0.800	0.760	0.800	1,276,000	982,180	0.7697	0.693	0.685	0.693	0.659	0.693	1,472,072	0.6672	0.00%
2017-10-10	0.800	0.780	0.800	0.750	0.800	4,444,000	3,443,960	0.7750	0.693	0.676	0.693	0.650	0.693	5,126,870	0.6717	2.56%
2017-10-09	0.780	0.780	0.790	0.710	0.790	6,952,000	5,335,260	0.7674	0.676	0.676	0.685	0.615	0.685	8,020,253	0.6652	9.86%
2017-10-06	0.710	0.700	0.710	0.700	0.720	326,000	231,480	0.7101	0.615	0.607	0.615	0.607	0.624	376,094	0.6155	0.00%
2017-10-04	0.710	0.700	0.710	0.700	0.720	654,000	464,120	0.7097	0.615	0.607	0.615	0.607	0.624	754,494	0.6151	-1.39%
2017-10-03	0.720	0.720	0.730	0.670	0.730	2,924,000	2,064,720	0.7061	0.624	0.624	0.633	0.581	0.633	3,373,305	0.6121	5.88%
2017-09-29	0.680	0.670	0.680	0.660	0.680	300,000	202,880	0.6763	0.589	0.581	0.589	0.572	0.589	346,098	0.5862	-1.45%
2017-09-28	0.690	0.670	0.680	0.660	0.690	906,000	607,080	0.6701	0.598	0.581	0.589	0.572	0.598	1,045,217	0.5808	0.00%
2017-09-27	0.690	0.680	0.690	0.670	0.690	324,000	219,460	0.6773	0.598	0.589	0.598	0.581	0.598	373,786	0.5871	2.99%
2017-09-26	0.670	0.660	0.670	0.660	0.670	214,000	143,360	0.6699	0.581	0.572	0.581	0.572	0.581	246,883	0.5807	0.00%
2017-09-25	0.670	0.660	0.670	0.650	0.680	473,980	311,327	0.6568	0.581	0.572	0.581	0.563	0.589	546,812	0.5693	1.52%
2017-09-22	0.660	0.660	0.670	0.650	0.670	300,000	197,500	0.6583	0.572	0.572	0.581	0.563	0.581	346,098	0.5706	-1.49%
2017-09-21	0.670	0.660	0.670	0.650	0.670	770,000	506,560	0.6579	0.581	0.572	0.581	0.563	0.581	888,319	0.5702	0.00%
2017-09-20	0.670	0.660	0.670	0.660	0.670	334,000	223,420	0.6689	0.581	0.572	0.581	0.572	0.581	385,323	0.5798	-1.47%
2017-09-19	0.680	0.670	0.680	0.660	0.680	448,000	299,640	0.6688	0.589	0.581	0.589	0.572	0.589	516,840	0.5798	0.00%
2017-09-18	0.680	0.670	0.680	0.670	0.690	688,000	461,260	0.6704	0.589	0.581	0.589	0.581	0.598	793,719	0.5811	-1.45%
2017-09-15	0.690	0.680	0.690	-	-	0	0	-	0.598	0.589	0.598	-	-	0	-	0.00%
2017-09-14	0.690	0.670	0.690	0.670	0.690	132,000	89,580	0.6786	0.598	0.581	0.598	0.581	0.598	152,283	0.5882	0.00%
2017-09-13	0.690	0.680	0.690	0.670	0.690	222,000	151,000	0.6802	0.598	0.589	0.598	0.581	0.598	256,113	0.5896	0.00%
2017-09-12	0.690	0.670	0.690	0.670	0.690	272,000	184,160	0.6771	0.598	0.581	0.598	0.581	0.598	313,796	0.5869	0.00%
2017-09-11	0.690	0.680	0.690	0.680	0.690	326,000	222,580	0.6828	0.598	0.589	0.598	0.589	0.598	376,094	0.5918	0.00%
2017-09-08	0.690	0.680	0.690	0.680	0.690	596,000	406,900	0.6827	0.598	0.589	0.598	0.589	0.598	687,582	0.5918	-1.43%
2017-09-07	0.700	0.690	0.700	0.690	0.700	136,000	93,960	0.6909	0.607	0.598	0.607	0.598	0.607	156,898	0.5989	1.45%
2017-09-06	0.690	0.680	0.690	0.680	0.720	436,000	297,960	0.6834	0.598	0.589	0.598	0.589	0.624	502,996	0.5924	-2.82%
2017-09-05	0.710	0.700	0.710	0.690	0.710	488,000	345,120	0.7072	0.615	0.607	0.615	0.598	0.615	562,987	0.6130	1.43%
2017-09-04	0.700	0.690	0.700	0.680	0.710	783,610	543,218	0.6932	0.607	0.598	0.607	0.589	0.615	904,020	0.6009	0.00%
2017-09-01	0.700	0.700	0.710	0.700	0.710	94,000	65,840	0.7004	0.607	0.607	0.615	0.607	0.615	108,444	0.6071	-1.41%
2017-08-31	0.710	0.700	0.710	0.700	0.710	290,000	205,240	0.7077	0.615	0.607	0.615	0.607	0.615	334,562	0.6135	0.00%
2017-08-30	0.710	0.690	0.710	0.690	0.720	1,138,000	803,380	0.7060	0.615	0.598	0.615	0.598	0.624	1,312,866	0.6119	1.43%
2017-08-29	0.700	0.690	0.700	0.700	0.700	340,000	238,000	0.7000	0.607	0.598	0.607	0.607	0.607	392,245	0.6068	0.00%
2017-08-28	0.700	0.690	0.700	0.690	0.710	628,000	436,940	0.6958	0.607	0.598	0.607	0.598	0.615	724,499	0.6031	-1.41%
2017-08-25	0.710	0.700	0.710	0.700	0.710	364,000	257,820	0.7083	0.615	0.607	0.615	0.607	0.615	419,933	0.6140	0.00%
2017-08-24	0.710	0.700	0.710	0.700	0.710	342,000	241,040	0.7048	0.615	0.607	0.615	0.607	0.615	394,552	0.6109	0.00%
2017-08-22	0.710	0.700	0.710	0.700	0.710	212,000	150,480	0.7098	0.615	0.607	0.615	0.607	0.615	244,576	0.6153	-1.39%
2017-08-21	0.720	0.710	0.720	0.710	0.720	42,000	29,860	0.7110	0.624	0.615	0.624	0.615	0.624	48,454	0.6163	0.00%
2017-08-18	0.720	0.710	0.720	0.700	0.720	308,000	216,060	0.7015	0.624	0.615	0.624	0.607	0.624	355,328	0.6081	0.00%
2017-08-17	0.720	0.710	0.720	0.700	0.720	404,000	284,700	0.7047	0.624	0.615	0.624	0.607	0.624	466,079	0.6108	1.41%
2017-08-16	0.710	0.690	0.710	0.690	0.710	34,000	23,780	0.6994	0.615	0.598	0.615	0.598	0.615	39,224	0.6063	-1.39%
2017-08-15	0.720	0.710	0.720	0.710	0.720	150,000	107,000	0.7133	0.624	0.615	0.624	0.615	0.624	173,049	0.6183	0.00%
2017-08-14	0.720	0.710	0.720	0.700	0.720	56,000	39,680	0.7086	0.624	0.615	0.624	0.607	0.624	64,605	0.6142	1.41%
2017-08-11	0.710	0.700	0.710	0.690	0.710	406,000	284,240	0.7001	0.615	0.607	0.615	0.598	0.615	468,386	0.6068	-1.39%
2017-08-10	0.720	0.710	0.720	0.710	0.740	1,416,000	1,011,920	0.7146	0.624	0.615	0.624	0.615	0.641	1,633,584	0.6194	-2.70%
2017-08-09	0.740	0.730	0.740	0.730	0.770	1,046,000	779,320	0.7450	0.641	0.633	0.641	0.633	0.667	1,206,730	0.6458	-1.33%
2017-08-08	0.750	0.740	0.750	0.740	0.790	2,792,000	2,126,120	0.7615	0.650	0.641	0.650	0.641	0.685	3,221,022	0.6601	2.74%
2017-08-07	0.730	0.720	0.730	0.710	0.740	1,018,000	741,240	0.7281	0.633	0.624	0.633	0.615	0.641	1,174,427	0.6312	2.82%
2017-08-04	0.710	0.690	0.710	0.700	0.710	146,000	103,580	0.7095	0.615	0.598	0.615	0.607	0.615	168,435	0.6150	0.00%
2017-08-03	0.710	0.700	0.710	0.700	0.710	28,000	19,620	0.7007	0.615	0.607	0.615	0.607	0.615	32,303	0.6074	0.00%
2017-08-02	0.710	0.700	0.710	0.700	0.710	174,000	122,820	0.7059	0.615	0.607	0.615	0.607	0.615	200,737	0.6118	0.00%
2017-08-01	0.710	0.700	0.710	0.690	0.710	742,000	516,520	0.6961	0.615	0.607	0.615	0.598	0.615	856,017	0.6034	0.00%
2017-07-31	0.710	0.700	0.710	0.710	0.720	250,000	178,200	0.7128	0.615	0.607	0.615	0.615	0.624	288,415	0.6179	0.00%
2017-07-28	0.710	0.710	0.730	0.710	0.720	200,000	142,340	0.7117	0.615	0.615	0.633	0.615	0.624	230,732	0.6169	-1.39%
2017-07-27	0.720	0.710	0.720	0.700	0.720	292,000	207,580	0.7109	0.624	0.615	0.624	0.607	0.624	336,869	0.6162	1.41%
2017-07-26	0.710	0.700	0.720	0.700	0.720	92,000	65,260	0.7093	0.615	0.607	0.624	0.607	0.624	106,137	0.6149	-1.39%
2017-07-25	0.720	0.710	0.720	0.710	0.720	828,000	590,500	0.7132	0.624	0.615	0.624	0.615	0.624	955,231	0.6182	0.00%
2017-07-24	0.720	0.710	0.720	0.710	0.720	84,000	60,380	0.7188	0.624	0.615	0.624	0.615	0.624	96,908	0.6231	0.00%
2017-07-21	0.720	0.710	0.730	0.710	0.730	10,000	7,240	0.7240	0.624	0.615	0.633	0.615	0.633	11,537	0.6276	-1.37%
2017-07-20	0.730	0.710	0.730	0.710	0.730	456,000	327,640	0.7185	0.633	0.615	0.633	0.615	0.633	526,069	0.6228	1.39%
2017-07-19	0.720	0.710	0.720	0.710	0.730	768,000	549,900	0.7160	0.624	0.615	0.624	0.615	0.633	886,012	0.6206	-1.37%
2017-07-18	0.730	0.720	0.730	0.710	0.730	174,000	124,700	0.7167	0.633	0.624	0.633	0.615	0.633	200,737	0.6212	0.00%
2017-07-17	0.730	0.720	0.730	0.710	0.740	164,000	118,000	0.7195	0.633	0.624	0.633	0.615	0.641	189,200	0.6237	-1.35%
2017-07-14	0.740	0.720	0.740	0.710	0.740	152,000	110,180	0.7249	0.641	0.624	0.641	0.615	0.641	175,356	0.6283	1.37%
2017-07-13	0.730	0.720	0.730	0.720	0.730	14,000	10,120	0.7229	0.633	0.624	0.633	0.624	0.633	16,151	0.6266	0.00%
2017-07-12	0.730	0.720	0.730	0.730	0.730	16,000	11,680	0.7300	0.633	0.624	0.633	0.633	0.633	18,459	0.6328	0.00%
2017-07-11	0.730	0.720	0.730	0.720	0.740	690,000	498,380	0.7223	0.633	0.624	0.633	0.624	0.641	796,026	0.6261	1.39%
2017-07-10	0.720	0.710	0.730	0.710	0.750	3,434,000	2,508,900	0.7306	0.624	0.615	0.633	0.615	0.650	3,961,673	0.6333	-2.70%
2017-07-07	0.740	0.730	0.740	0.720	0.750	1,010,000	734,720	0.7274	0.641	0.633	0.641	0.624	0.650	1,165,198	0.6306	-1.33%
2017-07-06	0.750	0.730	0.750	0.730	0.750	358,000	261,940	0.7317	0.650	0.633	0.650	0.633	0.650	413,011	0.6342	0.00%
2017-07-05	0.750	0.730	0.750	0.730	0.750	316,000	235,760	0.7461	0.650	0.633	0.650	0.633	0.650	364,557	0.6467	0.00%
2017-07-04	0.750	0.720	0.750	0.730	0.760	906,000	675,740	0.7458	0.650	0.624	0.650	0.633	0.659	1,045,217	0.6465	0.00%
2017-07-03	0.750	0.740	0.750	0.740	0.760	258,000	192,460	0.7460	0.650	0.641	0.650	0.641	0.659	297,645	0.6466	1.35%
2017-06-30	0.740	0.730	0.740	0.740	0.750	232,000	172,000	0.7414	0.641	0.633	0.641	0.641	0.650	267,649	0.6426	-1.33%
2017-06-29	0.750	0.740	0.750	0.740	0.760	312,000	232,020	0.7437	0.650	0.641	0.650	0.641	0.659	359,942	0.6446	0.00%
2017-06-28	0.750	0.740	0.750	0.730	0.760	1,278,000	946,180	0.7404	0.650	0.641	0.650	0.633	0.659	1,474,379	0.6417	-2.60%
2017-06-27	0.770	0.740	0.770	0.740	0.790	5,200,000	3,934,680	0.7567	0.667	0.641	0.667	0.641	0.685	5,999,038	0.6559	-1.28%
2017-06-26	0.780	0.770	0.780	0.750	0.790	1,228,000	940,500	0.7659	0.676	0.667	0.676	0.650	0.685	1,416,696	0.6639	0.00%
2017-06-23	0.780	0.770	0.780	0.780	0.790	6,000	4,720	0.7867	0.676	0.667	0.676	0.676	0.685	6,922	0.6819	0.00%
2017-06-22	0.780	0.770	0.780	0.760	0.820	4,892,000	3,885,700	0.7943	0.676	0.667	0.676	0.659	0.711	5,643,711	0.6885	0.00%
2017-06-21	0.780	0.770	0.780	0.780	0.790	104,000	81,160	0.7804	0.676	0.667	0.676	0.676	0.685	119,981	0.6764	0.00%
2017-06-20	0.780	0.770	0.790	0.770	0.780	1,046,000	813,760	0.7780	0.676	0.667	0.685	0.667	0.676	1,206,730	0.6744	-1.27%
2017-06-19	0.790	0.770	0.790	0.770	0.790	282,000	218,320	0.7742	0.685	0.667	0.685	0.667	0.685	325,332	0.6711	0.00%
2017-06-16	0.790	0.780	0.790	0.780	0.800	250,000	196,280	0.7851	0.685	0.676	0.685	0.676	0.693	288,415	0.6805	-1.25%
2017-06-15	0.800	0.780	0.800	0.760	0.800	1,148,006	893,025	0.7779	0.693	0.676	0.693	0.659	0.693	1,324,410	0.6743	1.27%
2017-06-14	0.790	0.790	0.800	0.790	0.800	84,000	66,460	0.7912	0.685	0.685	0.693	0.685	0.693	96,908	0.6858	0.00%
2017-06-13	0.790	0.790	0.800	0.790	0.800	442,000	350,100	0.7921	0.685	0.685	0.693	0.685	0.693	509,918	0.6866	-1.25%
2017-06-12	0.800	0.790	0.800	0.790	0.810	962,100	768,444	0.7987	0.693	0.685	0.693	0.685	0.702	1,109,937	0.6923	0.00%
2017-06-09	0.800	0.790	0.800	0.790	0.800	1,024,000	810,940	0.7919	0.693	0.685	0.693	0.685	0.693	1,181,349	0.6865	1.27%
2017-06-08	0.790	0.790	0.800	0.790	0.810	758,000	601,820	0.7940	0.685	0.685	0.693	0.685	0.702	874,475	0.6882	0.00%
2017-06-07	0.790	0.790	0.800	0.790	0.820	748,000	600,000	0.8021	0.685	0.685	0.693	0.685	0.711	862,939	0.6953	-0.30%
2017-06-06	0.800	0.800	0.810	0.790	0.840	3,230,000	2,627,220	0.8134	0.687	0.687	0.695	0.678	0.721	3,762,065	0.6983	1.27%
2017-06-05	0.790	0.780	0.800	0.770	0.790	1,092,000	855,560	0.7835	0.678	0.670	0.687	0.661	0.678	1,271,881	0.6727	0.00%
2017-06-02	0.790	0.780	0.790	0.780	0.800	830,000	651,980	0.7855	0.678	0.670	0.678	0.670	0.687	966,723	0.6744	0.00%
2017-06-01	0.790	0.780	0.790	0.780	0.800	1,084,000	849,860	0.7840	0.678	0.670	0.678	0.670	0.687	1,262,563	0.6731	1.28%
2017-05-31	0.780	0.780	0.790	0.780	0.810	664,000	521,820	0.7859	0.670	0.670	0.678	0.670	0.695	773,378	0.6747	-2.50%
2017-05-29	0.800	0.790	0.800	0.780	0.820	496,000	391,840	0.7900	0.687	0.678	0.687	0.670	0.704	577,704	0.6783	-1.23%
2017-05-26	0.810	0.800	0.810	0.800	0.840	1,290,001	1,044,560	0.8097	0.695	0.687	0.695	0.687	0.721	1,502,498	0.6952	1.25%
2017-05-25	0.800	0.790	0.800	0.780	0.810	1,598,000	1,279,840	0.8009	0.687	0.678	0.687	0.670	0.695	1,861,232	0.6876	2.56%
2017-05-24	0.780	0.770	0.780	0.770	0.790	814,000	630,560	0.7746	0.670	0.661	0.670	0.661	0.678	948,087	0.6651	-1.27%
2017-05-23	0.790	0.780	0.790	0.780	0.820	854,000	675,440	0.7909	0.678	0.670	0.678	0.670	0.704	994,676	0.6791	-2.47%
2017-05-22	0.810	0.790	0.810	0.770	0.820	2,850,000	2,285,380	0.8019	0.695	0.678	0.695	0.661	0.704	3,319,469	0.6885	2.53%
2017-05-19	0.790	0.770	0.790	0.750	0.790	2,944,000	2,247,060	0.7633	0.678	0.661	0.678	0.644	0.678	3,428,954	0.6553	2.60%
2017-05-18	0.770	0.760	0.770	0.750	0.790	4,818,000	3,679,700	0.7637	0.661	0.653	0.661	0.644	0.678	5,611,650	0.6557	-3.75%
2017-05-17	0.800	0.780	0.800	0.780	0.820	1,624,000	1,295,960	0.7980	0.687	0.670	0.687	0.670	0.704	1,891,515	0.6851	-1.23%
2017-05-16	0.810	0.800	0.810	0.760	0.820	3,014,000	2,397,200	0.7954	0.695	0.687	0.695	0.653	0.704	3,510,484	0.6829	5.19%
2017-05-15	0.770	0.750	0.780	0.760	0.790	2,490,000	1,917,440	0.7701	0.661	0.644	0.670	0.653	0.678	2,900,168	0.6611	-2.53%
2017-05-12	0.790	0.770	0.790	0.760	0.800	2,498,000	1,943,040	0.7778	0.678	0.661	0.678	0.653	0.687	2,909,486	0.6678	-1.25%
2017-05-11	0.800	0.790	0.800	0.790	0.810	692,000	552,360	0.7982	0.687	0.678	0.687	0.678	0.695	805,990	0.6853	0.00%
2017-05-10	0.800	0.790	0.800	0.780	0.820	1,848,000	1,469,500	0.7952	0.687	0.678	0.687	0.670	0.704	2,152,414	0.6827	-1.23%
2017-05-09	0.810	0.810	0.820	0.780	0.820	3,542,000	2,810,300	0.7934	0.695	0.695	0.704	0.670	0.704	4,125,460	0.6812	1.25%
2017-05-08	0.800	0.790	0.800	0.790	0.880	15,440,000	12,826,880	0.8308	0.687	0.678	0.687	0.678	0.756	17,983,371	0.7133	-12.09%
2017-05-05	0.910	0.900	0.920	0.860	0.930	6,242,000	5,657,940	0.9064	0.781	0.773	0.790	0.738	0.798	7,270,220	0.7782	0.00%
2017-05-04	0.910	0.910	0.920	0.850	0.930	14,001,000	12,634,510	0.9024	0.781	0.781	0.790	0.730	0.798	16,307,330	0.7748	7.06%
2017-05-02	0.850	0.850	0.860	0.780	0.890	6,818,000	5,724,860	0.8397	0.730	0.730	0.738	0.670	0.764	7,941,102	0.7209	10.39%
2017-04-28	0.770	0.760	0.780	0.750	0.810	2,144,000	1,656,820	0.7728	0.661	0.653	0.670	0.644	0.695	2,497,173	0.6635	-1.28%
2017-04-27	0.780	0.770	0.780	0.770	0.810	1,112,000	874,660	0.7866	0.670	0.661	0.670	0.661	0.695	1,295,175	0.6753	-2.50%
2017-04-26	0.800	0.800	0.810	0.800	0.830	1,398,000	1,136,620	0.8130	0.687	0.687	0.695	0.687	0.713	1,628,287	0.6980	-2.44%
2017-04-25	0.820	0.820	0.830	0.800	0.840	1,440,000	1,179,840	0.8193	0.704	0.704	0.713	0.687	0.721	1,677,206	0.7035	1.23%
2017-04-24	0.810	0.800	0.810	0.800	0.840	3,732,000	3,044,020	0.8157	0.695	0.687	0.695	0.687	0.721	4,346,758	0.7003	-4.71%
2017-04-21	0.850	0.830	0.850	0.790	0.910	19,883,500	17,152,215	0.8626	0.730	0.713	0.730	0.678	0.781	23,158,831	0.7406	7.59%
2017-04-20	0.790	0.780	0.790	0.720	0.800	7,986,000	6,152,380	0.7704	0.678	0.670	0.678	0.618	0.687	9,301,502	0.6614	8.22%
2017-04-19	0.730	0.720	0.730	0.720	0.730	368,000	268,320	0.7291	0.627	0.618	0.627	0.618	0.627	428,619	0.6260	0.00%
2017-04-18	0.730	0.720	0.730	0.720	0.750	1,450,000	1,059,300	0.7306	0.627	0.618	0.627	0.618	0.644	1,688,853	0.6272	-2.67%
2017-04-13	0.750	0.730	0.750	0.710	0.760	1,314,000	956,780	0.7281	0.644	0.627	0.644	0.610	0.653	1,530,450	0.6252	5.63%
2017-04-12	0.710	0.700	0.710	0.700	0.720	982,000	689,040	0.7017	0.610	0.601	0.610	0.601	0.618	1,143,761	0.6024	1.43%
2017-04-11	0.700	0.700	0.720	0.700	0.720	1,928,000	1,374,180	0.7127	0.601	0.601	0.618	0.601	0.618	2,245,592	0.6119	-2.78%
2017-04-10	0.720	0.710	0.720	0.710	0.720	876,000	626,200	0.7148	0.618	0.610	0.618	0.610	0.618	1,020,300	0.6137	0.00%
2017-04-07	0.720	0.710	0.720	0.710	0.730	190,000	136,600	0.7189	0.618	0.610	0.618	0.610	0.627	221,298	0.6173	-1.37%
2017-04-06	0.730	0.720	0.730	0.720	0.750	1,680,000	1,218,600	0.7254	0.627	0.618	0.627	0.618	0.644	1,956,740	0.6228	1.39%
2017-04-05	0.720	0.710	0.720	0.710	0.730	1,232,000	884,380	0.7178	0.618	0.610	0.618	0.610	0.627	1,434,943	0.6163	1.41%
2017-04-03	0.710	0.710	0.720	0.710	0.730	1,946,000	1,388,420	0.7135	0.610	0.610	0.618	0.610	0.627	2,266,557	0.6126	-2.74%
2017-03-31	0.730	0.720	0.730	0.710	0.730	796,000	573,080	0.7199	0.627	0.618	0.627	0.610	0.627	927,122	0.6181	1.39%
2017-03-30	0.720	0.710	0.720	0.720	0.730	1,630,000	1,176,660	0.7219	0.618	0.610	0.618	0.618	0.627	1,898,504	0.6198	-1.37%
2017-03-29	0.730	0.730	0.740	0.710	0.790	9,286,000	6,832,560	0.7358	0.627	0.627	0.635	0.610	0.678	10,815,646	0.6317	-8.75%
2017-03-28	0.800	0.790	0.820	0.700	0.850	21,094,000	16,751,040	0.7941	0.687	0.678	0.704	0.601	0.730	24,568,732	0.6818	14.29%
2017-03-27	0.700	0.700	0.710	0.690	0.710	1,450,000	1,018,060	0.7021	0.601	0.601	0.610	0.592	0.610	1,688,853	0.6028	1.45%
2017-03-24	0.690	0.690	0.700	0.690	0.690	31,103	21,496	0.6911	0.592	0.592	0.601	0.592	0.592	36,226	0.5934	-1.43%
2017-03-23	0.700	0.690	0.700	0.690	0.700	128,000	88,980	0.6952	0.601	0.592	0.601	0.592	0.601	149,085	0.5968	0.00%
2017-03-22	0.700	0.680	0.700	0.690	0.700	422,000	293,580	0.6957	0.601	0.584	0.601	0.592	0.601	491,514	0.5973	1.45%
2017-03-21	0.690	0.680	0.690	0.680	0.690	576,000	394,120	0.6842	0.592	0.584	0.592	0.584	0.592	670,882	0.5875	0.00%
2017-03-20	0.690	0.690	0.700	0.690	0.690	30,000	20,700	0.6900	0.592	0.592	0.601	0.592	0.592	34,942	0.5924	0.00%
2017-03-17	0.690	0.690	0.700	0.690	0.690	32,000	22,080	0.6900	0.592	0.592	0.601	0.592	0.592	37,271	0.5924	-1.43%
2017-03-16	0.700	0.690	0.700	0.700	0.700	468,500	327,930	0.7000	0.601	0.592	0.601	0.601	0.601	545,674	0.6010	1.45%
2017-03-15	0.690	0.690	0.700	0.680	0.690	68,000	46,780	0.6879	0.592	0.592	0.601	0.584	0.592	79,201	0.5906	0.00%
2017-03-14	0.690	0.690	0.700	0.680	0.700	616,000	428,600	0.6958	0.592	0.592	0.601	0.584	0.601	717,471	0.5974	-2.82%
2017-03-13	0.710	0.700	0.710	0.690	0.710	258,000	180,980	0.7015	0.610	0.601	0.610	0.592	0.610	300,499	0.6023	1.43%
2017-03-10	0.700	0.700	0.710	0.700	0.710	434,897	305,000	0.7013	0.601	0.601	0.610	0.601	0.610	506,536	0.6021	-1.41%
2017-03-09	0.710	0.700	0.710	0.710	0.710	440,000	312,400	0.7100	0.610	0.601	0.610	0.610	0.610	512,479	0.6096	0.00%
2017-03-08	0.710	0.700	0.710	-	-	1	0	-	0.610	0.601	0.610	-	-	1	-	0.00%
2017-03-07	0.710	0.700	0.710	0.700	0.710	120,000	85,000	0.7083	0.610	0.601	0.610	0.601	0.610	139,767	0.6082	1.43%
2017-03-06	0.700	0.700	0.710	0.700	0.720	720,000	508,000	0.7056	0.601	0.601	0.610	0.601	0.618	838,603	0.6058	1.45%
2017-03-03	0.690	0.690	0.710	0.690	0.700	192,000	133,880	0.6973	0.592	0.592	0.610	0.592	0.601	223,627	0.5987	-1.43%
2017-03-02	0.700	0.690	0.700	0.700	0.700	100,000	70,000	0.7000	0.601	0.592	0.601	0.601	0.601	116,473	0.6010	0.00%
2017-03-01	0.700	0.690	0.710	0.690	0.700	390,000	271,300	0.6956	0.601	0.592	0.610	0.592	0.601	454,243	0.5973	1.45%
2017-02-28	0.690	0.690	0.700	0.680	0.700	432,000	300,200	0.6949	0.592	0.592	0.601	0.584	0.601	503,162	0.5966	-1.43%
2017-02-27	0.700	0.680	0.700	0.680	0.700	518,000	361,720	0.6983	0.601	0.584	0.601	0.584	0.601	603,328	0.5995	0.00%
2017-02-24	0.700	0.680	0.700	0.700	0.700	278,000	194,600	0.7000	0.601	0.584	0.601	0.601	0.601	323,794	0.6010	1.45%
2017-02-23	0.690	0.680	0.700	0.680	0.690	276,000	189,160	0.6854	0.592	0.584	0.601	0.584	0.592	321,464	0.5884	0.00%
2017-02-22	0.690	0.690	0.700	0.680	0.690	524,000	361,080	0.6891	0.592	0.592	0.601	0.584	0.592	610,316	0.5916	0.00%
2017-02-21	0.690	0.690	0.700	0.690	0.700	112,000	78,320	0.6993	0.592	0.592	0.601	0.592	0.601	130,449	0.6004	-1.43%
2017-02-20	0.700	0.690	0.700	0.690	0.710	1,082,000	757,600	0.7002	0.601	0.592	0.601	0.592	0.610	1,260,234	0.6012	1.45%
2017-02-17	0.690	0.680	0.700	0.680	0.690	460,000	315,000	0.6848	0.592	0.584	0.601	0.584	0.592	535,774	0.5879	0.00%
2017-02-16	0.690	0.680	0.690	0.690	0.690	236,000	162,840	0.6900	0.592	0.584	0.592	0.592	0.592	274,875	0.5924	0.00%
2017-02-15	0.690	0.690	0.700	0.680	0.700	882,000	607,360	0.6886	0.592	0.592	0.601	0.584	0.601	1,027,288	0.5912	0.00%
2017-02-14	0.690	0.690	0.700	0.690	0.690	446,000	307,740	0.6900	0.592	0.592	0.601	0.592	0.592	519,468	0.5924	0.00%
2017-02-13	0.690	0.680	0.690	0.690	0.690	100,000	69,000	0.6900	0.592	0.584	0.592	0.592	0.592	116,473	0.5924	1.47%
2017-02-10	0.680	0.680	0.690	0.680	0.680	86,000	58,480	0.6800	0.584	0.584	0.592	0.584	0.584	100,166	0.5838	0.00%
2017-02-09	0.680	0.680	0.690	0.680	0.690	182,004	124,762	0.6855	0.584	0.584	0.592	0.584	0.592	211,985	0.5885	0.00%
2017-02-08	0.680	0.680	0.690	0.680	0.680	100,000	68,000	0.6800	0.584	0.584	0.592	0.584	0.584	116,473	0.5838	-1.45%
2017-02-07	0.690	0.670	0.700	0.680	0.690	290,000	198,260	0.6837	0.592	0.575	0.601	0.584	0.592	337,771	0.5870	0.00%
2017-02-06	0.690	0.680	0.700	0.690	0.700	120,000	83,900	0.6992	0.592	0.584	0.601	0.592	0.601	139,767	0.6003	1.47%
2017-02-03	0.680	0.680	0.690	0.680	0.680	40,000	27,200	0.6800	0.584	0.584	0.592	0.584	0.584	46,589	0.5838	0.00%
2017-02-02	0.680	0.680	0.690	0.680	0.700	377,730	261,293	0.6917	0.584	0.584	0.592	0.584	0.601	439,952	0.5939	-1.45%
2017-02-01	0.690	0.690	0.700	0.690	0.710	408,000	283,720	0.6954	0.592	0.592	0.601	0.592	0.610	475,208	0.5970	1.47%
2017-01-27	0.680	0.680	0.700	0.680	0.700	232,000	162,160	0.6990	0.584	0.584	0.601	0.584	0.601	270,216	0.6001	-1.45%
2017-01-26	0.690	0.690	0.700	0.680	0.700	852,000	593,180	0.6962	0.592	0.592	0.601	0.584	0.601	992,347	0.5978	1.47%
2017-01-25	0.680	0.680	0.690	0.670	0.690	634,000	432,500	0.6822	0.584	0.584	0.592	0.575	0.592	738,436	0.5857	0.00%
2017-01-24	0.680	0.660	0.680	0.670	0.680	170,000	114,660	0.6745	0.584	0.567	0.584	0.575	0.584	198,003	0.5791	3.03%
2017-01-23	0.660	0.660	0.680	0.660	0.670	1,050,000	699,500	0.6662	0.567	0.567	0.584	0.567	0.575	1,222,962	0.5720	0.00%
2017-01-20	0.660	0.650	0.660	0.660	0.660	52,000	34,300	0.6596	0.567	0.558	0.567	0.567	0.567	60,566	0.5663	0.00%
2017-01-19	0.660	0.650	0.660	-	-	0	0	-	0.567	0.558	0.567	-	-	0	-	0.00%
2017-01-18	0.660	0.650	0.660	0.650	0.660	174,000	114,200	0.6563	0.567	0.558	0.567	0.558	0.567	202,662	0.5635	0.00%
2017-01-17	0.660	0.650	0.660	0.660	0.660	110,000	72,600	0.6600	0.567	0.558	0.567	0.567	0.567	128,120	0.5667	-1.49%
2017-01-16	0.670	0.650	0.660	0.670	0.670	120,000	80,400	0.6700	0.575	0.558	0.567	0.575	0.575	139,767	0.5752	1.52%
2017-01-13	0.660	0.640	0.670	0.660	0.660	144,000	95,040	0.6600	0.567	0.549	0.575	0.567	0.567	167,721	0.5667	0.00%
2017-01-12	0.660	0.640	0.660	0.630	0.670	980,000	637,580	0.6506	0.567	0.549	0.567	0.541	0.575	1,141,432	0.5586	1.54%
2017-01-11	0.650	0.650	0.660	0.650	0.650	28,000	18,200	0.6500	0.558	0.558	0.567	0.558	0.558	32,612	0.5581	0.00%
2017-01-10	0.650	0.650	0.660	0.650	0.650	50,000	32,500	0.6500	0.558	0.558	0.567	0.558	0.558	58,236	0.5581	1.56%
2017-01-09	0.640	0.640	0.650	0.640	0.650	168,000	108,320	0.6448	0.549	0.549	0.558	0.549	0.558	195,674	0.5536	-1.54%
2017-01-06	0.650	0.640	0.650	0.640	0.650	72,000	46,260	0.6425	0.558	0.549	0.558	0.549	0.558	83,860	0.5516	0.00%
2017-01-05	0.650	0.640	0.650	-	-	0	0	-	0.558	0.549	0.558	-	-	0	-	0.00%
2017-01-04	0.650	0.640	0.660	0.640	0.670	264,000	172,480	0.6533	0.558	0.549	0.567	0.549	0.575	307,488	0.5609	3.17%
2017-01-03	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.541	0.541	0.558	0.541	0.541	46,589	0.5409	-3.08%
2016-12-30	0.650	0.650	0.660	0.630	0.640	334,000	213,700	0.6398	0.558	0.558	0.567	0.541	0.549	389,019	0.5493	3.17%
2016-12-29	0.630	0.630	0.640	0.630	0.630	62,000	39,060	0.6300	0.541	0.541	0.549	0.541	0.541	72,213	0.5409	-1.56%
2016-12-28	0.640	0.630	0.640	0.620	0.640	260,000	164,720	0.6335	0.549	0.541	0.549	0.532	0.549	302,829	0.5439	0.00%
2016-12-23	0.640	0.640	0.660	0.640	0.650	142,000	90,920	0.6403	0.549	0.549	0.567	0.549	0.558	165,391	0.5497	-1.54%
2016-12-22	0.650	0.640	0.650	-	-	0	0	-	0.558	0.549	0.558	-	-	0	-	0.00%
2016-12-21	0.650	0.640	0.650	0.640	0.650	212,000	136,440	0.6436	0.558	0.549	0.558	0.549	0.558	246,922	0.5526	0.00%
2016-12-20	0.650	0.650	0.660	0.640	0.650	362,000	234,900	0.6489	0.558	0.558	0.567	0.549	0.558	421,631	0.5571	-1.52%
2016-12-19	0.660	0.650	0.660	0.650	0.660	348,000	229,660	0.6599	0.567	0.558	0.567	0.558	0.567	405,325	0.5666	0.00%
2016-12-16	0.660	0.660	0.670	0.660	0.670	296,000	196,060	0.6624	0.567	0.567	0.575	0.567	0.575	344,759	0.5687	-1.49%
2016-12-15	0.670	0.660	0.670	0.660	0.670	120,000	80,080	0.6673	0.575	0.567	0.575	0.567	0.575	139,767	0.5730	1.52%
2016-12-14	0.660	0.660	0.670	0.660	0.670	254,000	168,380	0.6629	0.567	0.567	0.575	0.567	0.575	295,840	0.5692	0.00%
2016-12-13	0.660	0.660	0.670	0.660	0.660	200,000	132,000	0.6600	0.567	0.567	0.575	0.567	0.567	232,945	0.5667	1.54%
2016-12-12	0.650	0.650	0.660	0.650	0.660	228,000	148,240	0.6502	0.558	0.558	0.567	0.558	0.567	265,558	0.5582	-1.52%
2016-12-09	0.660	0.660	0.670	0.650	0.660	724,000	473,020	0.6533	0.567	0.567	0.575	0.558	0.567	843,262	0.5609	0.00%
2016-12-08	0.660	0.650	0.660	0.660	0.670	194,125	128,188	0.6603	0.567	0.558	0.567	0.567	0.575	226,102	0.5669	0.00%
2016-12-07	0.660	0.660	0.680	0.660	0.660	210,000	138,600	0.6600	0.567	0.567	0.584	0.567	0.567	244,592	0.5667	0.00%
2016-12-06	0.660	0.660	0.670	0.660	0.660	162,000	106,920	0.6600	0.567	0.567	0.575	0.567	0.567	188,686	0.5667	0.00%
2016-12-05	0.660	0.650	0.660	0.660	0.670	702,000	463,420	0.6601	0.567	0.558	0.567	0.567	0.575	817,638	0.5668	-1.49%
2016-12-02	0.670	0.660	0.670	0.670	0.670	186,000	124,620	0.6700	0.575	0.567	0.575	0.575	0.575	216,639	0.5752	0.00%
2016-12-01	0.670	0.660	0.670	0.660	0.680	72,000	48,100	0.6681	0.575	0.567	0.575	0.567	0.584	83,860	0.5736	0.00%
2016-11-30	0.670	0.660	0.680	0.660	0.670	318,000	211,560	0.6653	0.575	0.567	0.584	0.567	0.575	370,383	0.5712	0.00%
2016-11-29	0.670	0.660	0.680	0.670	0.670	148,000	99,160	0.6700	0.575	0.567	0.584	0.575	0.575	172,379	0.5752	-1.47%
2016-11-28	0.680	0.660	0.680	0.660	0.680	106,000	71,420	0.6738	0.584	0.567	0.584	0.567	0.584	123,461	0.5785	1.49%
2016-11-25	0.670	0.670	0.680	0.660	0.670	102,000	67,840	0.6651	0.575	0.575	0.584	0.567	0.575	118,802	0.5710	0.00%
2016-11-24	0.670	0.660	0.670	0.660	0.670	192,000	128,580	0.6697	0.575	0.567	0.575	0.567	0.575	223,627	0.5750	0.00%
2016-11-23	0.670	0.670	0.680	0.660	0.680	808,000	541,820	0.6706	0.575	0.575	0.584	0.567	0.584	941,099	0.5757	0.00%
2016-11-22	0.670	0.660	0.670	0.670	0.670	498,000	333,660	0.6700	0.575	0.567	0.575	0.575	0.575	580,034	0.5752	0.00%
2016-11-21	0.670	0.660	0.680	0.670	0.680	82,000	55,260	0.6739	0.575	0.567	0.584	0.575	0.584	95,508	0.5786	-1.47%
2016-11-18	0.680	0.670	0.680	0.670	0.680	86,000	58,340	0.6784	0.584	0.575	0.584	0.575	0.584	100,166	0.5824	1.49%
2016-11-17	0.670	0.670	0.680	0.670	0.680	992,000	674,140	0.6796	0.575	0.575	0.584	0.575	0.584	1,155,408	0.5835	0.00%
2016-11-16	0.670	0.670	0.680	0.670	0.680	307,400	207,888	0.6763	0.575	0.575	0.584	0.575	0.584	358,037	0.5806	0.00%
2016-11-15	0.670	0.670	0.680	0.670	0.690	180,000	121,020	0.6723	0.575	0.575	0.584	0.575	0.592	209,651	0.5772	0.00%
2016-11-14	0.670	0.660	0.680	0.650	0.670	500,000	331,340	0.6627	0.575	0.567	0.584	0.558	0.575	582,363	0.5690	0.00%
2016-11-11	0.670	0.660	0.670	0.660	0.670	188,000	125,440	0.6672	0.575	0.567	0.575	0.567	0.575	218,969	0.5729	0.00%
2016-11-10	0.670	0.660	0.670	0.660	0.670	154,000	103,160	0.6699	0.575	0.567	0.575	0.567	0.575	179,368	0.5751	0.00%
2016-11-09	0.670	0.660	0.680	0.650	0.670	542,000	356,260	0.6573	0.575	0.567	0.584	0.558	0.575	631,282	0.5643	0.00%
2016-11-08	0.670	0.660	0.670	0.660	0.670	670,000	443,520	0.6620	0.575	0.567	0.575	0.567	0.575	780,366	0.5683	0.00%
2016-11-07	0.670	0.660	0.670	0.670	0.680	188,000	126,120	0.6709	0.575	0.567	0.575	0.575	0.584	218,969	0.5760	-2.90%
2016-11-04	0.690	0.680	0.690	0.660	0.700	814,000	551,640	0.6777	0.592	0.584	0.592	0.567	0.601	948,087	0.5818	0.00%
2016-11-03	0.690	0.680	0.690	0.690	0.720	3,028,000	2,128,240	0.7029	0.592	0.584	0.592	0.592	0.618	3,526,791	0.6034	0.00%
2016-11-02	0.690	0.680	0.690	0.670	0.700	1,276,000	873,400	0.6845	0.592	0.584	0.592	0.575	0.601	1,486,190	0.5877	2.99%
2016-11-01	0.670	0.670	0.680	0.670	0.680	462,000	311,440	0.6741	0.575	0.575	0.584	0.575	0.584	538,103	0.5788	1.52%
2016-10-31	0.660	0.660	0.670	0.660	0.670	140,000	92,500	0.6607	0.567	0.567	0.575	0.567	0.575	163,062	0.5673	-1.49%
2016-10-28	0.670	0.660	0.670	0.660	0.670	272,000	181,040	0.6656	0.575	0.567	0.575	0.567	0.575	316,805	0.5715	1.52%
2016-10-27	0.660	0.660	0.690	0.660	0.670	1,190,000	785,420	0.6600	0.567	0.567	0.592	0.567	0.575	1,386,024	0.5667	-4.35%
2016-10-26	0.690	0.670	0.690	0.690	0.690	140,000	96,600	0.6900	0.592	0.575	0.592	0.592	0.592	163,062	0.5924	0.00%
2016-10-25	0.690	0.670	0.690	0.670	0.690	392,000	268,340	0.6845	0.592	0.575	0.592	0.575	0.592	456,573	0.5877	2.99%
2016-10-24	0.670	0.660	0.670	0.650	0.680	298,000	194,940	0.6542	0.575	0.567	0.575	0.558	0.584	347,088	0.5616	-1.47%
2016-10-20	0.680	0.670	0.690	0.680	0.680	48,000	32,360	0.6742	0.584	0.575	0.592	0.584	0.584	55,907	0.5788	0.00%
2016-10-19	0.680	0.680	0.690	0.670	0.690	246,000	168,080	0.6833	0.584	0.584	0.592	0.575	0.592	286,523	0.5866	-1.45%
2016-10-18	0.690	0.690	0.700	0.690	0.690	152,000	104,880	0.6900	0.592	0.592	0.601	0.592	0.592	177,038	0.5924	0.00%
2016-10-17	0.690	0.680	0.690	0.690	0.700	72,000	49,820	0.6919	0.592	0.584	0.592	0.592	0.601	83,860	0.5941	-2.82%
2016-10-14	0.710	0.680	0.710	0.670	0.720	1,200,000	831,640	0.6930	0.610	0.584	0.610	0.575	0.618	1,397,671	0.5950	5.97%
2016-10-13	0.670	0.670	0.680	0.670	0.680	346,000	233,840	0.6758	0.575	0.575	0.584	0.575	0.584	402,995	0.5803	-1.47%
2016-10-12	0.680	0.680	0.690	0.670	0.670	40,000	26,800	0.6700	0.584	0.584	0.592	0.575	0.575	46,589	0.5752	-1.45%
2016-10-11	0.690	0.670	0.690	0.690	0.700	250,000	172,880	0.6915	0.592	0.575	0.592	0.592	0.601	291,182	0.5937	1.47%
2016-10-07	0.680	0.680	0.690	0.680	0.680	34,000	23,120	0.6800	0.584	0.584	0.592	0.584	0.584	39,601	0.5838	0.00%
2016-10-06	0.680	0.680	0.690	0.680	0.690	482,000	330,760	0.6862	0.584	0.584	0.592	0.584	0.592	561,398	0.5892	0.00%
2016-10-05	0.680	0.680	0.690	0.670	0.690	582,000	395,800	0.6801	0.584	0.584	0.592	0.575	0.592	677,871	0.5839	0.00%
2016-10-04	0.680	0.670	0.680	0.670	0.680	34,000	22,900	0.6735	0.584	0.575	0.584	0.575	0.584	39,601	0.5783	4.62%
2016-10-03	0.650	0.650	0.670	0.650	0.670	218,000	142,700	0.6546	0.558	0.558	0.575	0.558	0.575	253,910	0.5620	-1.52%
2016-09-30	0.660	0.650	0.660	0.660	0.660	430,000	283,800	0.6600	0.567	0.558	0.567	0.567	0.567	500,832	0.5667	-1.49%
2016-09-29	0.670	0.670	0.690	0.660	0.660	2,000	1,320	0.6600	0.575	0.575	0.592	0.567	0.567	2,329	0.5667	-1.47%
2016-09-28	0.680	0.680	0.690	0.670	0.680	174,000	117,920	0.6777	0.584	0.584	0.592	0.575	0.584	202,662	0.5819	1.49%
2016-09-27	0.670	0.670	0.680	0.640	0.670	78,000	52,120	0.6682	0.575	0.575	0.584	0.549	0.575	90,849	0.5737	0.00%
2016-09-26	0.670	0.660	0.680	0.650	0.670	510,000	341,500	0.6696	0.575	0.567	0.584	0.558	0.575	594,010	0.5749	-1.47%
2016-09-23	0.680	0.670	0.680	0.630	0.680	1,662,000	1,087,340	0.6542	0.584	0.575	0.584	0.541	0.584	1,935,775	0.5617	0.00%
2016-09-22	0.680	0.680	0.690	0.680	0.690	334,000	228,040	0.6828	0.584	0.584	0.592	0.584	0.592	389,019	0.5862	-1.45%
2016-09-21	0.690	0.680	0.690	0.680	0.690	88,000	60,320	0.6855	0.592	0.584	0.592	0.584	0.592	102,496	0.5885	0.00%
2016-09-20	0.690	0.680	0.690	0.680	0.690	42,000	28,580	0.6805	0.592	0.584	0.592	0.584	0.592	48,918	0.5842	-1.43%
2016-09-19	0.700	0.680	0.710	0.680	0.700	816,000	569,180	0.6975	0.601	0.584	0.610	0.584	0.601	950,416	0.5989	2.94%
2016-09-15	0.680	0.670	0.690	0.670	0.680	286,000	194,240	0.6792	0.584	0.575	0.592	0.575	0.584	333,112	0.5831	0.00%
2016-09-14	0.680	0.680	0.690	0.670	0.680	382,000	259,740	0.6799	0.584	0.584	0.592	0.575	0.584	444,925	0.5838	1.49%
2016-09-13	0.670	0.660	0.670	0.670	0.680	232,000	155,460	0.6701	0.575	0.567	0.575	0.575	0.584	270,216	0.5753	0.00%
2016-09-12	0.670	0.660	0.670	0.670	0.680	706,000	476,640	0.6751	0.575	0.567	0.575	0.575	0.584	822,297	0.5796	-2.90%
2016-09-09	0.690	0.680	0.690	0.680	0.690	244,000	166,940	0.6842	0.592	0.584	0.592	0.584	0.592	284,193	0.5874	0.00%
2016-09-08	0.690	0.690	0.700	0.690	0.700	208,000	145,080	0.6975	0.592	0.592	0.601	0.592	0.601	242,263	0.5989	0.00%
2016-09-07	0.690	0.690	0.700	0.680	0.700	428,000	298,220	0.6968	0.592	0.592	0.601	0.584	0.601	498,503	0.5982	1.47%
2016-09-06	0.680	0.680	0.690	0.660	0.700	774,000	521,220	0.6734	0.584	0.584	0.592	0.567	0.601	901,498	0.5782	0.00%
2016-09-05	0.680	0.680	0.690	0.670	0.700	164,000	110,460	0.6735	0.584	0.584	0.592	0.575	0.601	191,015	0.5783	0.00%
2016-09-02	0.680	0.670	0.680	0.670	0.680	456,000	305,700	0.6704	0.584	0.575	0.584	0.575	0.584	531,115	0.5756	-1.45%
2016-09-01	0.690	0.680	0.700	0.690	0.690	186,000	128,340	0.6900	0.592	0.584	0.601	0.592	0.592	216,639	0.5924	0.00%
2016-08-31	0.690	0.680	0.690	0.670	0.690	428,000	289,580	0.6766	0.592	0.584	0.592	0.575	0.592	498,503	0.5809	1.47%
2016-08-30	0.680	0.670	0.680	0.670	0.690	702,000	475,960	0.6780	0.584	0.575	0.584	0.575	0.592	817,638	0.5821	-2.86%
2016-08-29	0.700	0.690	0.700	0.680	0.700	180,000	125,100	0.6950	0.601	0.592	0.601	0.584	0.601	209,651	0.5967	1.45%
2016-08-26	0.690	0.690	0.700	0.690	0.690	214,000	147,660	0.6900	0.592	0.592	0.601	0.592	0.592	249,251	0.5924	0.00%
2016-08-25	0.690	0.680	0.690	0.670	0.700	436,000	299,340	0.6866	0.592	0.584	0.592	0.575	0.601	507,821	0.5895	0.00%
2016-08-24	0.690	0.680	0.690	0.680	0.690	154,000	104,740	0.6801	0.592	0.584	0.592	0.584	0.592	179,368	0.5839	0.00%
2016-08-23	0.690	0.690	0.700	0.660	0.690	216,000	148,680	0.6883	0.592	0.592	0.601	0.567	0.592	251,581	0.5910	0.00%
2016-08-22	0.690	0.680	0.690	0.680	0.690	942,000	643,480	0.6831	0.592	0.584	0.592	0.584	0.592	1,097,172	0.5865	-1.43%
2016-08-19	0.700	0.690	0.700	0.690	0.710	246,000	172,060	0.6994	0.601	0.592	0.601	0.592	0.610	286,523	0.6005	0.00%
2016-08-18	0.700	0.690	0.700	0.690	0.700	176,000	123,160	0.6998	0.601	0.592	0.601	0.592	0.601	204,992	0.6008	0.00%
2016-08-17	0.700	0.690	0.700	0.700	0.710	212,000	148,480	0.7004	0.601	0.592	0.601	0.601	0.610	246,922	0.6013	-1.41%
2016-08-16	0.710	0.700	0.710	0.690	0.710	484,000	338,720	0.6998	0.610	0.601	0.610	0.592	0.610	563,727	0.6009	1.43%
2016-08-15	0.700	0.700	0.710	0.690	0.700	874,000	607,080	0.6946	0.601	0.601	0.610	0.592	0.601	1,017,971	0.5964	-1.41%
2016-08-12	0.710	0.700	0.710	0.700	0.720	422,000	298,220	0.7067	0.610	0.601	0.610	0.601	0.618	491,514	0.6067	0.00%
2016-08-11	0.710	0.700	0.710	0.700	0.710	248,000	173,920	0.7013	0.610	0.601	0.610	0.601	0.610	288,852	0.6021	0.00%
2016-08-10	0.710	0.700	0.710	0.710	0.710	2,000	1,420	0.7100	0.610	0.601	0.610	0.610	0.610	2,329	0.6096	0.00%
2016-08-09	0.710	0.700	0.710	0.710	0.710	120,000	85,200	0.7100	0.610	0.601	0.610	0.610	0.610	139,767	0.6096	0.00%
2016-08-08	0.710	0.710	0.720	0.710	0.710	70,000	49,700	0.7100	0.610	0.610	0.618	0.610	0.610	81,531	0.6096	0.00%
2016-08-05	0.710	0.700	0.720	0.700	0.730	850,000	606,600	0.7136	0.610	0.601	0.618	0.601	0.627	990,017	0.6127	1.43%
2016-08-04	0.700	0.700	0.710	0.690	0.710	362,000	252,940	0.6987	0.601	0.601	0.610	0.592	0.610	421,631	0.5999	-1.41%
2016-08-03	0.710	0.710	0.720	0.690	0.700	424,000	296,340	0.6989	0.610	0.610	0.618	0.592	0.601	493,844	0.6001	1.43%
2016-08-01	0.700	0.690	0.700	-	-	0	0	-	0.601	0.592	0.601	-	-	0	-	0.00%
2016-07-29	0.700	0.690	0.700	0.700	0.700	272,000	190,400	0.7000	0.601	0.592	0.601	0.601	0.601	316,805	0.6010	0.00%
2016-07-28	0.700	0.690	0.700	0.700	0.700	320,000	224,000	0.7000	0.601	0.592	0.601	0.601	0.601	372,712	0.6010	-1.41%
2016-07-27	0.710	0.680	0.710	0.690	0.710	984,000	687,380	0.6986	0.610	0.584	0.610	0.592	0.610	1,146,090	0.5998	-1.39%
2016-07-26	0.720	0.700	0.720	0.700	0.730	692,000	491,680	0.7105	0.618	0.601	0.618	0.601	0.627	805,990	0.6100	1.41%
2016-07-25	0.710	0.710	0.720	0.710	0.740	1,536,000	1,093,840	0.7121	0.610	0.610	0.618	0.610	0.635	1,789,019	0.6114	0.00%
2016-07-22	0.710	0.710	0.720	0.710	0.720	780,000	558,840	0.7165	0.610	0.610	0.618	0.610	0.618	908,486	0.6151	-1.39%
2016-07-21	0.720	0.720	0.730	0.720	0.720	364,000	262,080	0.7200	0.618	0.618	0.627	0.618	0.618	423,960	0.6182	0.00%
2016-07-20	0.720	0.710	0.720	0.710	0.720	498,000	357,580	0.7180	0.618	0.610	0.618	0.610	0.618	580,034	0.6165	2.86%
2016-07-19	0.700	0.700	0.710	0.700	0.720	528,000	373,480	0.7073	0.601	0.601	0.610	0.601	0.618	614,975	0.6073	-1.41%
2016-07-18	0.710	0.710	0.730	0.710	0.730	130,000	94,200	0.7246	0.610	0.610	0.627	0.610	0.627	151,414	0.6221	-2.74%
2016-07-15	0.730	0.720	0.740	0.720	0.730	262,000	191,040	0.7292	0.627	0.618	0.635	0.618	0.627	305,158	0.6260	1.39%
2016-07-14	0.720	0.720	0.730	0.720	0.720	68,000	48,960	0.7200	0.618	0.618	0.627	0.618	0.618	79,201	0.6182	0.00%
2016-07-13	0.720	0.720	0.730	0.720	0.730	164,000	118,100	0.7201	0.618	0.618	0.627	0.618	0.627	191,015	0.6183	0.00%
2016-07-12	0.720	0.720	0.730	-	-	0	0	-	0.618	0.618	0.627	-	-	0	-	0.00%
2016-07-11	0.720	0.720	0.730	0.720	0.730	74,000	53,300	0.7203	0.618	0.618	0.627	0.618	0.627	86,190	0.6184	-2.70%
2016-07-08	0.740	0.720	0.740	-	-	0	0	-	0.635	0.618	0.635	-	-	0	-	0.00%
2016-07-07	0.740	0.720	0.740	0.710	0.760	326,000	239,320	0.7341	0.635	0.618	0.635	0.610	0.653	379,701	0.6303	4.23%
2016-07-06	0.710	0.700	0.720	0.700	0.720	314,000	221,240	0.7046	0.610	0.601	0.618	0.601	0.618	365,724	0.6049	0.00%
2016-07-05	0.710	0.710	0.720	0.700	0.710	536,000	379,700	0.7084	0.610	0.610	0.618	0.601	0.610	624,293	0.6082	1.43%
2016-07-04	0.700	0.700	0.710	0.700	0.710	54,000	37,860	0.7011	0.601	0.601	0.610	0.601	0.610	62,895	0.6020	0.00%
2016-06-30	0.700	0.700	0.710	0.700	0.710	190,000	134,080	0.7057	0.601	0.601	0.610	0.601	0.610	221,298	0.6059	1.45%
2016-06-29	0.690	0.690	0.700	0.680	0.690	104,000	71,480	0.6873	0.592	0.592	0.601	0.584	0.592	121,132	0.5901	-1.43%
2016-06-28	0.700	0.690	0.710	0.690	0.700	678,000	471,040	0.6947	0.601	0.592	0.610	0.592	0.601	789,684	0.5965	0.00%
2016-06-27	0.700	0.690	0.710	0.690	0.700	374,000	259,340	0.6934	0.601	0.592	0.610	0.592	0.601	435,608	0.5954	1.45%
2016-06-24	0.690	0.690	0.700	0.690	0.720	270,000	189,980	0.7036	0.592	0.592	0.601	0.592	0.618	314,476	0.6041	-4.17%
2016-06-23	0.720	0.700	0.730	0.710	0.730	54,000	39,060	0.7233	0.618	0.601	0.627	0.610	0.627	62,895	0.6210	1.41%
2016-06-22	0.710	0.710	0.720	0.710	0.710	98,000	69,580	0.7100	0.610	0.610	0.618	0.610	0.610	114,143	0.6096	0.00%
2016-06-21	0.710	0.710	0.720	0.710	0.720	48,000	34,160	0.7117	0.610	0.610	0.618	0.610	0.618	55,907	0.6110	-1.39%
2016-06-20	0.720	0.710	0.720	0.710	0.720	26,000	18,640	0.7169	0.618	0.610	0.618	0.610	0.618	30,283	0.6155	1.41%
2016-06-17	0.710	0.710	0.720	0.710	0.710	84,000	59,640	0.7100	0.610	0.610	0.618	0.610	0.610	97,837	0.6096	-1.39%
2016-06-16	0.720	0.710	0.720	0.710	0.720	322,000	229,780	0.7136	0.618	0.610	0.618	0.610	0.618	375,042	0.6127	0.00%
2016-06-15	0.720	0.720	0.730	0.720	0.740	320,000	234,900	0.7341	0.618	0.618	0.627	0.618	0.635	372,712	0.6302	0.00%
2016-06-14	0.720	0.730	0.740	0.710	0.740	410,000	298,840	0.7289	0.618	0.627	0.635	0.610	0.635	477,538	0.6258	-1.37%
2016-06-13	0.730	0.710	0.730	0.710	0.730	284,000	203,240	0.7156	0.627	0.610	0.627	0.610	0.627	330,782	0.6144	1.39%
2016-06-10	0.720	0.720	0.740	0.720	0.740	44,000	31,920	0.7255	0.618	0.618	0.635	0.618	0.635	51,248	0.6229	-1.37%
2016-06-08	0.730	0.720	0.730	0.710	0.760	838,000	609,700	0.7276	0.627	0.618	0.627	0.610	0.653	976,040	0.6247	-1.35%
2016-06-07	0.740	0.740	0.750	0.700	0.790	1,950,000	1,452,400	0.7448	0.635	0.635	0.644	0.601	0.678	2,271,216	0.6395	6.87%
2016-06-06	0.700	0.700	0.710	0.690	0.720	424,000	300,560	0.7089	0.594	0.594	0.603	0.586	0.611	499,264	0.6020	1.45%
2016-06-03	0.690	0.690	0.700	0.690	0.700	482,000	334,780	0.6946	0.586	0.586	0.594	0.586	0.594	567,560	0.5899	-1.43%
2016-06-02	0.700	0.690	0.700	0.700	0.700	30,000	21,000	0.7000	0.594	0.586	0.594	0.594	0.594	35,325	0.5945	0.00%
2016-06-01	0.700	0.690	0.700	0.690	0.710	546,000	380,900	0.6976	0.594	0.586	0.594	0.586	0.603	642,921	0.5925	0.00%
2016-05-31	0.700	0.690	0.700	0.690	0.710	314,000	219,820	0.7001	0.594	0.586	0.594	0.586	0.603	369,738	0.5945	1.45%
2016-05-30	0.690	0.690	0.700	0.690	0.700	366,000	252,920	0.6910	0.586	0.586	0.594	0.586	0.594	430,969	0.5869	0.00%
2016-05-27	0.690	0.680	0.690	0.680	0.690	22,000	14,980	0.6809	0.586	0.577	0.586	0.577	0.586	25,905	0.5783	0.00%
2016-05-26	0.690	0.690	0.700	0.690	0.690	140,000	96,600	0.6900	0.586	0.586	0.594	0.586	0.586	164,851	0.5860	0.00%
2016-05-25	0.690	0.690	0.700	0.680	0.690	176,000	121,420	0.6899	0.586	0.586	0.594	0.577	0.586	207,242	0.5859	0.00%
2016-05-24	0.690	0.680	0.690	0.680	0.690	40,000	27,580	0.6895	0.586	0.577	0.586	0.577	0.586	47,100	0.5856	0.00%
2016-05-23	0.690	0.690	0.700	0.680	0.690	102,000	70,360	0.6898	0.586	0.586	0.594	0.577	0.586	120,106	0.5858	-1.43%
2016-05-20	0.700	0.690	0.700	0.690	0.700	62,000	42,800	0.6903	0.594	0.586	0.594	0.586	0.594	73,006	0.5863	1.45%
2016-05-19	0.690	0.680	0.690	0.680	0.690	154,000	105,340	0.6840	0.586	0.577	0.586	0.577	0.586	181,337	0.5809	1.47%
2016-05-18	0.680	0.670	0.680	0.670	0.680	136,000	92,180	0.6778	0.577	0.569	0.577	0.569	0.577	160,141	0.5756	0.00%
2016-05-17	0.680	0.680	0.690	0.680	0.690	210,010	144,287	0.6870	0.577	0.577	0.586	0.577	0.586	247,289	0.5835	0.00%
2016-05-16	0.680	0.680	0.690	-	-	0	0	-	0.577	0.577	0.586	-	-	0	-	0.00%
2016-05-13	0.680	0.680	0.690	0.680	0.690	302,000	205,440	0.6803	0.577	0.577	0.586	0.577	0.586	355,608	0.5777	0.00%
2016-05-12	0.680	0.680	0.690	0.680	0.680	1,000,000	680,000	0.6800	0.577	0.577	0.586	0.577	0.577	1,177,510	0.5775	-1.45%
2016-05-11	0.690	0.690	0.700	0.690	0.700	600,000	419,580	0.6993	0.586	0.586	0.594	0.586	0.594	706,506	0.5939	-1.43%
2016-05-10	0.700	0.690	0.710	0.700	0.700	114,000	79,800	0.7000	0.594	0.586	0.603	0.594	0.594	134,236	0.5945	-1.41%
2016-05-09	0.710	0.690	0.710	0.700	0.720	1,262,000	901,560	0.7144	0.603	0.586	0.603	0.594	0.611	1,486,018	0.6067	0.00%
2016-05-06	0.710	0.680	0.710	0.680	0.710	598,000	411,220	0.6877	0.603	0.577	0.603	0.577	0.603	704,151	0.5840	1.43%
2016-05-05	0.700	0.690	0.700	0.700	0.700	130,000	91,000	0.7000	0.594	0.586	0.594	0.594	0.594	153,076	0.5945	-1.41%
2016-05-04	0.710	0.700	0.710	0.680	0.720	258,000	181,440	0.7033	0.603	0.594	0.603	0.577	0.611	303,798	0.5972	-2.74%
2016-05-03	0.730	0.720	0.730	0.720	0.770	538,000	394,320	0.7329	0.620	0.611	0.620	0.611	0.654	633,501	0.6224	-3.95%
2016-04-29	0.760	0.750	0.760	0.730	0.760	620,000	459,440	0.7410	0.645	0.637	0.645	0.620	0.645	730,056	0.6293	1.33%
2016-04-28	0.750	0.740	0.750	0.730	0.760	2,604,000	1,940,540	0.7452	0.637	0.628	0.637	0.620	0.645	3,066,237	0.6329	2.74%
2016-04-27	0.730	0.720	0.740	0.720	0.730	96,000	69,640	0.7254	0.620	0.611	0.628	0.611	0.620	113,041	0.6161	0.00%
2016-04-26	0.730	0.720	0.730	0.730	0.750	552,000	404,020	0.7319	0.620	0.611	0.620	0.620	0.637	649,986	0.6216	0.00%
2016-04-25	0.730	0.720	0.730	0.710	0.750	1,158,000	846,100	0.7307	0.620	0.611	0.620	0.603	0.637	1,363,557	0.6205	4.29%
2016-04-22	0.700	0.700	0.710	0.700	0.710	332,000	234,500	0.7063	0.594	0.594	0.603	0.594	0.603	390,933	0.5998	-2.78%
2016-04-21	0.720	0.700	0.720	0.700	0.720	760,000	536,320	0.7057	0.611	0.594	0.611	0.594	0.611	894,908	0.5993	2.86%
2016-04-20	0.700	0.690	0.700	0.690	0.700	384,000	268,360	0.6989	0.594	0.586	0.594	0.586	0.594	452,164	0.5935	0.00%
2016-04-19	0.700	0.700	0.710	0.700	0.720	244,000	173,620	0.7116	0.594	0.594	0.603	0.594	0.611	287,313	0.6043	-2.78%
2016-04-18	0.720	0.710	0.730	0.700	0.720	724,000	511,920	0.7071	0.611	0.603	0.620	0.594	0.611	852,518	0.6005	1.41%
2016-04-15	0.710	0.710	0.720	0.680	0.740	2,670,000	1,909,460	0.7152	0.603	0.603	0.611	0.577	0.628	3,143,953	0.6073	4.41%
2016-04-14	0.680	0.690	0.700	0.680	0.700	542,000	372,980	0.6882	0.577	0.586	0.594	0.577	0.594	638,211	0.5844	-1.45%
2016-04-13	0.690	0.670	0.690	0.670	0.690	766,000	520,020	0.6789	0.586	0.569	0.586	0.569	0.586	901,973	0.5765	2.99%
2016-04-12	0.670	0.670	0.680	0.670	0.680	624,000	419,420	0.6721	0.569	0.569	0.577	0.569	0.577	734,767	0.5708	-1.47%
2016-04-11	0.680	0.670	0.680	0.660	0.700	1,290,000	874,340	0.6778	0.577	0.569	0.577	0.561	0.594	1,518,989	0.5756	-1.45%
2016-04-08	0.690	0.680	0.690	0.680	0.700	252,000	174,280	0.6916	0.586	0.577	0.586	0.577	0.594	296,733	0.5873	-1.43%
2016-04-07	0.700	0.690	0.700	0.690	0.710	420,000	294,360	0.7009	0.594	0.586	0.594	0.586	0.603	494,554	0.5952	0.00%
2016-04-06	0.700	0.690	0.700	0.680	0.710	398,000	276,740	0.6953	0.594	0.586	0.594	0.577	0.603	468,649	0.5905	2.94%
2016-04-05	0.680	0.670	0.680	0.680	0.720	784,000	541,840	0.6911	0.577	0.569	0.577	0.577	0.611	923,168	0.5869	-4.23%
2016-04-01	0.710	0.700	0.710	0.710	0.720	350,000	249,400	0.7126	0.603	0.594	0.603	0.603	0.611	412,129	0.6052	0.00%
2016-03-31	0.710	0.700	0.710	0.700	0.720	468,000	329,520	0.7041	0.603	0.594	0.603	0.594	0.611	551,075	0.5980	0.00%
2016-03-30	0.710	0.700	0.710	0.700	0.740	2,582,000	1,863,280	0.7216	0.603	0.594	0.603	0.594	0.628	3,040,332	0.6129	-2.74%
2016-03-29	0.730	0.720	0.730	0.720	0.780	4,462,000	3,248,420	0.7280	0.620	0.611	0.620	0.611	0.662	5,254,052	0.6183	-8.75%
2016-03-24	0.800	0.790	0.800	0.790	0.810	256,000	205,480	0.8027	0.679	0.671	0.679	0.671	0.688	301,443	0.6817	0.00%
2016-03-23	0.800	0.800	0.810	0.790	0.810	328,000	263,160	0.8023	0.679	0.679	0.688	0.671	0.688	386,223	0.6814	-2.44%
2016-03-22	0.820	0.810	0.820	0.810	0.830	408,000	333,560	0.8175	0.696	0.688	0.696	0.688	0.705	480,424	0.6943	1.23%
2016-03-21	0.810	0.810	0.820	0.800	0.810	312,000	252,580	0.8096	0.688	0.688	0.696	0.679	0.688	367,383	0.6875	0.00%
2016-03-18	0.810	0.800	0.810	0.800	0.820	840,000	682,220	0.8122	0.688	0.679	0.688	0.679	0.696	989,109	0.6897	2.53%
2016-03-17	0.790	0.790	0.800	0.790	0.800	454,000	361,260	0.7957	0.671	0.671	0.679	0.671	0.679	534,590	0.6758	1.28%
2016-03-16	0.780	0.780	0.790	0.780	0.790	374,000	293,980	0.7860	0.662	0.662	0.671	0.662	0.671	440,389	0.6675	-1.27%
2016-03-15	0.790	0.780	0.790	0.780	0.790	74,000	58,060	0.7846	0.671	0.662	0.671	0.662	0.671	87,136	0.6663	0.00%
2016-03-14	0.790	0.790	0.800	0.780	0.810	1,186,000	943,100	0.7952	0.671	0.671	0.679	0.662	0.688	1,396,527	0.6753	1.28%
2016-03-11	0.780	0.760	0.780	0.760	0.780	282,000	215,800	0.7652	0.662	0.645	0.662	0.645	0.662	332,058	0.6499	2.63%
2016-03-10	0.760	0.760	0.770	0.760	0.760	302,000	229,520	0.7600	0.645	0.645	0.654	0.645	0.645	355,608	0.6454	-1.30%
2016-03-09	0.770	0.750	0.770	0.760	0.770	406,000	309,060	0.7612	0.654	0.637	0.654	0.645	0.654	478,069	0.6465	0.00%
2016-03-08	0.770	0.750	0.770	0.760	0.770	314,000	240,440	0.7657	0.654	0.637	0.654	0.645	0.654	369,738	0.6503	1.32%
2016-03-07	0.760	0.750	0.770	0.750	0.770	150,000	114,480	0.7632	0.645	0.637	0.654	0.637	0.654	176,627	0.6481	-1.30%
2016-03-04	0.770	0.760	0.770	0.760	0.770	386,000	293,480	0.7603	0.654	0.645	0.654	0.645	0.654	454,519	0.6457	2.67%
2016-03-03	0.750	0.740	0.750	0.740	0.760	704,000	521,280	0.7405	0.637	0.628	0.637	0.628	0.645	828,967	0.6288	-1.32%
2016-03-02	0.760	0.740	0.760	0.750	0.760	104,000	78,320	0.7531	0.645	0.628	0.645	0.637	0.645	122,461	0.6396	0.00%
2016-03-01	0.760	0.750	0.760	0.760	0.760	8,000	6,080	0.7600	0.645	0.637	0.645	0.645	0.645	9,420	0.6454	-1.30%
2016-02-29	0.770	0.740	0.770	0.730	0.770	64,000	47,300	0.7391	0.654	0.628	0.654	0.620	0.654	75,361	0.6276	4.05%
2016-02-26	0.740	0.740	0.750	0.730	0.750	226,000	167,740	0.7422	0.628	0.628	0.637	0.620	0.637	266,117	0.6303	0.00%
2016-02-25	0.740	0.720	0.740	0.720	0.740	412,000	301,700	0.7323	0.628	0.611	0.628	0.611	0.628	485,134	0.6219	0.00%
2016-02-24	0.740	0.730	0.760	0.720	0.750	1,074,000	798,740	0.7437	0.628	0.620	0.645	0.611	0.637	1,264,646	0.6316	-1.33%
2016-02-23	0.750	0.740	0.770	0.750	0.780	352,000	265,560	0.7544	0.637	0.628	0.654	0.637	0.662	414,484	0.6407	-1.32%
2016-02-22	0.760	0.750	0.770	0.760	0.780	340,000	259,140	0.7622	0.645	0.637	0.654	0.645	0.662	400,354	0.6473	-1.30%
2016-02-19	0.770	0.740	0.770	0.760	0.780	62,000	47,880	0.7723	0.654	0.628	0.654	0.645	0.662	73,006	0.6558	1.32%
2016-02-18	0.760	0.750	0.770	0.750	0.770	278,000	210,100	0.7558	0.645	0.637	0.654	0.637	0.654	327,348	0.6418	1.33%
2016-02-17	0.750	0.750	0.770	0.750	0.760	174,000	131,880	0.7579	0.637	0.637	0.654	0.637	0.645	204,887	0.6437	0.00%
2016-02-16	0.750	0.750	0.770	0.750	0.770	236,000	177,360	0.7515	0.637	0.637	0.654	0.637	0.654	277,892	0.6382	0.00%
2016-02-15	0.750	0.740	0.760	0.730	0.770	610,000	453,540	0.7435	0.637	0.628	0.645	0.620	0.654	718,281	0.6314	1.35%
2016-02-12	0.740	0.720	0.740	0.720	0.740	226,000	162,800	0.7204	0.628	0.611	0.628	0.611	0.628	266,117	0.6118	-1.33%
2016-02-11	0.750	0.730	0.750	0.720	0.750	400,000	293,580	0.7340	0.637	0.620	0.637	0.611	0.637	471,004	0.6233	0.00%
2016-02-05	0.750	0.730	0.750	0.740	0.760	334,000	250,520	0.7501	0.637	0.620	0.637	0.628	0.645	393,289	0.6370	0.00%
2016-02-04	0.750	0.730	0.750	0.740	0.760	278,000	207,780	0.7474	0.637	0.620	0.637	0.628	0.645	327,348	0.6347	1.35%
2016-02-03	0.740	0.740	0.760	0.740	0.750	352,000	260,980	0.7414	0.628	0.628	0.645	0.628	0.637	414,484	0.6297	-2.63%
2016-02-02	0.760	0.760	0.770	0.750	0.780	1,022,000	783,700	0.7668	0.645	0.645	0.654	0.637	0.662	1,203,416	0.6512	-2.56%
2016-02-01	0.780	0.750	0.780	0.750	0.780	772,000	583,600	0.7560	0.662	0.637	0.662	0.637	0.662	909,038	0.6420	2.63%
2016-01-29	0.760	0.760	0.770	0.740	0.780	486,000	371,280	0.7640	0.645	0.645	0.654	0.628	0.662	572,270	0.6488	2.70%
2016-01-28	0.740	0.730	0.740	0.710	0.800	1,102,000	820,380	0.7444	0.628	0.620	0.628	0.603	0.679	1,297,617	0.6322	1.37%
2016-01-27	0.730	0.720	0.750	0.710	0.730	552,000	399,920	0.7245	0.620	0.611	0.637	0.603	0.620	649,986	0.6153	4.29%
2016-01-26	0.700	0.700	0.720	0.700	0.720	706,000	503,200	0.7127	0.594	0.594	0.611	0.594	0.611	831,322	0.6053	-4.11%
2016-01-25	0.730	0.730	0.740	0.720	0.740	976,000	711,560	0.7291	0.620	0.620	0.628	0.611	0.628	1,149,250	0.6192	0.00%
2016-01-22	0.730	0.730	0.740	0.700	0.750	1,122,000	805,680	0.7181	0.620	0.620	0.628	0.594	0.637	1,321,167	0.6098	-1.35%
2016-01-21	0.740	0.720	0.740	0.720	0.780	414,000	307,900	0.7437	0.628	0.611	0.628	0.611	0.662	487,489	0.6316	-2.63%
2016-01-20	0.760	0.750	0.780	0.740	0.800	402,000	301,460	0.7499	0.645	0.637	0.662	0.628	0.679	473,359	0.6369	-2.56%
2016-01-19	0.780	0.780	0.790	0.750	0.800	638,000	498,980	0.7821	0.662	0.662	0.671	0.637	0.679	751,252	0.6642	1.30%
2016-01-18	0.770	0.750	0.770	0.740	0.780	396,000	302,040	0.7627	0.654	0.637	0.654	0.628	0.662	466,294	0.6477	0.00%
2016-01-15	0.770	0.760	0.780	0.770	0.820	558,000	435,160	0.7799	0.654	0.645	0.662	0.654	0.696	657,051	0.6623	-2.53%
2016-01-14	0.790	0.790	0.800	0.780	0.820	388,000	307,580	0.7927	0.671	0.671	0.679	0.662	0.696	456,874	0.6732	2.60%
2016-01-13	0.770	0.770	0.800	0.770	0.820	940,000	740,280	0.7875	0.654	0.654	0.679	0.654	0.696	1,106,860	0.6688	-2.53%
2016-01-12	0.790	0.780	0.790	0.770	0.820	1,168,000	917,760	0.7858	0.671	0.662	0.671	0.654	0.696	1,375,332	0.6673	-1.25%
2016-01-11	0.800	0.800	0.810	0.790	0.820	482,000	387,360	0.8037	0.679	0.679	0.688	0.671	0.696	567,560	0.6825	-4.76%
2016-01-08	0.840	0.810	0.840	0.810	0.850	398,000	325,260	0.8172	0.713	0.688	0.713	0.688	0.722	468,649	0.6940	3.70%
2016-01-07	0.810	0.800	0.810	0.780	0.810	880,000	703,380	0.7993	0.688	0.679	0.688	0.662	0.688	1,036,209	0.6788	-1.22%
2016-01-06	0.820	0.820	0.840	0.800	0.860	882,000	732,520	0.8305	0.696	0.696	0.713	0.679	0.730	1,038,564	0.7053	0.00%
2016-01-05	0.820	0.810	0.830	0.810	0.830	198,000	161,940	0.8179	0.696	0.688	0.705	0.688	0.705	233,147	0.6946	0.00%
2016-01-04	0.820	0.810	0.830	0.810	0.870	910,000	748,260	0.8223	0.696	0.688	0.705	0.688	0.739	1,071,535	0.6983	-3.53%
2015-12-31	0.850	0.830	0.850	0.840	0.850	438,000	368,080	0.8404	0.722	0.705	0.722	0.713	0.722	515,750	0.7137	0.00%
2015-12-30	0.850	0.840	0.850	0.840	0.850	482,000	408,260	0.8470	0.722	0.713	0.722	0.713	0.722	567,560	0.7193	1.19%
2015-12-29	0.840	0.840	0.850	0.840	0.860	434,000	368,740	0.8496	0.713	0.713	0.722	0.713	0.730	511,040	0.7215	-1.18%
2015-12-28	0.850	0.840	0.850	0.840	0.850	850,000	718,240	0.8450	0.722	0.713	0.722	0.713	0.722	1,000,884	0.7176	1.19%
2015-12-24	0.840	0.840	0.850	0.840	0.850	134,000	113,660	0.8482	0.713	0.713	0.722	0.713	0.722	157,786	0.7203	0.00%
2015-12-23	0.840	0.830	0.840	0.810	0.900	3,368,000	2,863,400	0.8502	0.713	0.705	0.713	0.688	0.764	3,965,855	0.7220	5.00%
2015-12-22	0.800	0.800	0.820	0.800	0.820	464,000	375,520	0.8093	0.679	0.679	0.696	0.679	0.696	546,365	0.6873	0.00%
2015-12-21	0.800	0.800	0.810	0.800	0.830	1,674,000	1,357,780	0.8111	0.679	0.679	0.688	0.679	0.705	1,971,153	0.6888	-1.23%
2015-12-18	0.810	0.810	0.820	0.810	0.830	2,296,000	1,871,900	0.8153	0.688	0.688	0.696	0.688	0.705	2,703,564	0.6924	-2.41%
2015-12-17	0.830	0.830	0.840	0.830	0.850	520,000	434,700	0.8360	0.705	0.705	0.713	0.705	0.722	612,305	0.7099	0.00%
2015-12-16	0.830	0.830	0.840	0.830	0.860	2,072,000	1,743,860	0.8416	0.705	0.705	0.713	0.705	0.730	2,439,802	0.7148	2.47%
2015-12-15	0.810	0.810	0.830	0.810	0.830	1,284,000	1,055,820	0.8223	0.688	0.688	0.705	0.688	0.705	1,511,923	0.6983	-2.41%
2015-12-14	0.830	0.830	0.840	0.790	0.850	1,666,000	1,371,500	0.8232	0.705	0.705	0.713	0.671	0.722	1,961,732	0.6991	0.00%
2015-12-11	0.830	0.830	0.840	0.820	0.860	2,708,000	2,262,480	0.8355	0.705	0.705	0.713	0.696	0.730	3,188,698	0.7095	-2.35%
2015-12-10	0.850	0.850	0.860	0.830	0.870	4,378,000	3,724,640	0.8508	0.722	0.722	0.730	0.705	0.739	5,155,141	0.7225	1.19%
2015-12-09	0.840	0.830	0.840	0.810	0.900	7,700,000	6,487,160	0.8425	0.713	0.705	0.713	0.688	0.764	9,066,831	0.7155	-2.33%
2015-12-08	0.860	0.850	0.860	0.720	0.870	15,814,000	13,001,480	0.8221	0.730	0.722	0.730	0.611	0.739	18,621,151	0.6982	17.81%
2015-12-07	0.730	0.730	0.750	0.720	0.750	404,000	295,480	0.7314	0.620	0.620	0.637	0.611	0.637	475,714	0.6211	0.00%
2015-12-04	0.730	0.730	0.740	0.730	0.730	164,000	119,720	0.7300	0.620	0.620	0.628	0.620	0.620	193,112	0.6200	-1.35%
2015-12-03	0.740	0.730	0.740	0.730	0.740	320,000	235,580	0.7362	0.628	0.620	0.628	0.620	0.628	376,803	0.6252	1.37%
2015-12-02	0.730	0.730	0.750	0.720	0.730	44,000	32,080	0.7291	0.620	0.620	0.637	0.611	0.620	51,810	0.6192	0.00%
2015-12-01	0.730	0.720	0.740	0.720	0.730	314,000	228,520	0.7278	0.620	0.611	0.628	0.611	0.620	369,738	0.6181	-1.35%
2015-11-30	0.740	0.720	0.740	0.720	0.740	336,000	243,980	0.7261	0.628	0.611	0.628	0.611	0.628	395,644	0.6167	1.37%
2015-11-27	0.730	0.730	0.740	0.730	0.750	886,000	654,800	0.7391	0.620	0.620	0.628	0.620	0.637	1,043,274	0.6276	-2.67%
2015-11-26	0.750	0.740	0.760	0.750	0.760	510,000	384,420	0.7538	0.637	0.628	0.645	0.637	0.645	600,530	0.6401	-1.32%
2015-11-25	0.760	0.750	0.770	0.750	0.770	784,000	596,940	0.7614	0.645	0.637	0.654	0.637	0.654	923,168	0.6466	0.00%
2015-11-24	0.760	0.760	0.780	0.760	0.790	760,000	589,440	0.7756	0.645	0.645	0.662	0.645	0.671	894,908	0.6587	-3.80%
2015-11-23	0.790	0.780	0.800	0.760	0.800	3,798,000	2,963,100	0.7802	0.671	0.662	0.679	0.645	0.679	4,472,185	0.6626	-1.25%
2015-11-20	0.800	0.790	0.800	0.730	0.800	9,042,000	6,888,780	0.7619	0.679	0.671	0.679	0.620	0.679	10,647,050	0.6470	5.26%
2015-11-19	0.760	0.750	0.760	0.740	0.780	3,908,000	2,959,020	0.7572	0.645	0.637	0.645	0.628	0.662	4,601,711	0.6430	-1.30%
2015-11-18	0.770	0.750	0.760	0.690	0.790	22,318,000	16,788,140	0.7522	0.654	0.637	0.645	0.586	0.671	26,279,679	0.6388	22.22%
2015-11-17	0.630	0.620	0.640	0.610	0.660	1,976,000	1,235,480	0.6252	0.535	0.527	0.544	0.518	0.561	2,326,761	0.5310	0.00%
2015-11-16	0.630	0.630	0.640	0.620	0.640	586,000	370,380	0.6320	0.535	0.535	0.544	0.527	0.544	690,021	0.5368	-3.08%
2015-11-13	0.650	0.650	0.660	0.650	0.660	140,000	91,780	0.6556	0.552	0.552	0.561	0.552	0.561	164,851	0.5567	-1.52%
2015-11-12	0.660	0.650	0.660	0.640	0.660	452,000	294,220	0.6509	0.561	0.552	0.561	0.544	0.561	532,235	0.5528	0.00%
2015-11-11	0.660	0.650	0.660	0.640	0.660	368,000	237,660	0.6458	0.561	0.552	0.561	0.544	0.561	433,324	0.5485	-1.49%
2015-11-10	0.670	0.660	0.670	0.660	0.670	82,000	54,140	0.6602	0.569	0.561	0.569	0.561	0.569	96,556	0.5607	-1.47%
2015-11-09	0.680	0.660	0.680	0.660	0.680	128,000	85,980	0.6717	0.577	0.561	0.577	0.561	0.577	150,721	0.5705	3.03%
2015-11-06	0.660	0.660	0.680	0.660	0.680	154,000	104,680	0.6797	0.561	0.561	0.577	0.561	0.577	181,337	0.5773	-2.94%
2015-11-05	0.680	0.660	0.680	0.660	0.680	20,000	13,360	0.6680	0.577	0.561	0.577	0.561	0.577	23,550	0.5673	1.49%
2015-11-04	0.670	0.650	0.670	0.650	0.680	1,096,000	723,060	0.6597	0.569	0.552	0.569	0.552	0.577	1,290,551	0.5603	0.00%
2015-11-03	0.670	0.670	0.680	0.660	0.680	200,000	134,000	0.6700	0.569	0.569	0.577	0.561	0.577	235,502	0.5690	0.00%
2015-11-02	0.670	0.670	0.680	0.650	0.680	54,000	36,100	0.6685	0.569	0.569	0.577	0.552	0.577	63,586	0.5677	0.00%
2015-10-30	0.670	0.670	0.680	0.670	0.670	144,000	96,480	0.6700	0.569	0.569	0.577	0.569	0.569	169,562	0.5690	0.00%
2015-10-29	0.670	0.660	0.670	0.660	0.680	1,026,000	685,120	0.6678	0.569	0.561	0.569	0.561	0.577	1,208,126	0.5671	-1.47%
2015-10-28	0.680	0.670	0.690	0.680	0.690	334,000	227,480	0.6811	0.577	0.569	0.586	0.577	0.586	393,289	0.5784	0.00%
2015-10-27	0.680	0.670	0.680	0.670	0.680	118,000	79,780	0.6761	0.577	0.569	0.577	0.569	0.577	138,946	0.5742	1.49%
2015-10-26	0.670	0.670	0.680	0.660	0.770	886,000	595,640	0.6723	0.569	0.569	0.577	0.561	0.654	1,043,274	0.5709	-1.47%
2015-10-23	0.680	0.660	0.680	0.660	0.690	360,000	241,160	0.6699	0.577	0.561	0.577	0.561	0.586	423,904	0.5689	0.00%
2015-10-22	0.680	0.660	0.680	0.660	0.680	184,000	123,560	0.6715	0.577	0.561	0.577	0.561	0.577	216,662	0.5703	3.03%
2015-10-20	0.660	0.660	0.680	0.660	0.690	752,000	504,820	0.6713	0.561	0.561	0.577	0.561	0.586	885,488	0.5701	-2.94%
2015-10-19	0.680	0.670	0.680	0.660	0.700	1,538,000	1,031,020	0.6704	0.577	0.569	0.577	0.561	0.594	1,811,011	0.5693	-2.86%
2015-10-16	0.700	0.690	0.700	0.700	0.700	186,000	130,200	0.7000	0.594	0.586	0.594	0.594	0.594	219,017	0.5945	0.00%
2015-10-15	0.700	0.690	0.700	0.680	0.720	104,000	72,400	0.6962	0.594	0.586	0.594	0.577	0.611	122,461	0.5912	1.45%
2015-10-14	0.690	0.680	0.690	0.670	0.700	308,000	215,240	0.6988	0.586	0.577	0.586	0.569	0.594	362,673	0.5935	1.47%
2015-10-13	0.680	0.680	0.700	0.670	0.700	242,000	166,200	0.6868	0.577	0.577	0.594	0.569	0.594	284,958	0.5832	-1.45%
2015-10-12	0.690	0.690	0.700	0.670	0.690	188,000	127,980	0.6807	0.586	0.586	0.594	0.569	0.586	221,372	0.5781	2.99%
2015-10-09	0.670	0.670	0.680	0.660	0.680	272,000	183,380	0.6742	0.569	0.569	0.577	0.561	0.577	320,283	0.5726	0.00%
2015-10-08	0.670	0.660	0.670	0.670	0.680	226,000	151,800	0.6717	0.569	0.561	0.569	0.569	0.577	266,117	0.5704	-1.47%
2015-10-07	0.680	0.670	0.680	0.640	0.690	360,000	239,940	0.6665	0.577	0.569	0.577	0.544	0.586	423,904	0.5660	1.49%
2015-10-06	0.670	0.660	0.670	0.650	0.670	178,000	116,640	0.6553	0.569	0.561	0.569	0.552	0.569	209,597	0.5565	1.52%
2015-10-05	0.660	0.660	0.670	0.660	0.670	196,000	131,280	0.6698	0.561	0.561	0.569	0.561	0.569	230,792	0.5688	0.00%
2015-10-02	0.660	0.650	0.660	0.640	0.670	136,000	88,720	0.6524	0.561	0.552	0.561	0.544	0.569	160,141	0.5540	0.00%
2015-09-30	0.660	0.640	0.660	0.640	0.660	382,000	246,060	0.6441	0.561	0.544	0.561	0.544	0.561	449,809	0.5470	0.00%
2015-09-29	0.660	0.650	0.670	0.640	0.670	162,000	105,200	0.6494	0.561	0.552	0.569	0.544	0.569	190,757	0.5515	-2.94%
2015-09-25	0.680	0.660	0.680	0.650	0.680	36,000	24,060	0.6683	0.577	0.561	0.577	0.552	0.577	42,390	0.5676	1.49%
2015-09-24	0.670	0.650	0.670	0.650	0.670	48,000	31,600	0.6583	0.569	0.552	0.569	0.552	0.569	56,521	0.5591	0.00%
2015-09-23	0.670	0.660	0.670	0.640	0.670	442,000	287,920	0.6514	0.569	0.561	0.569	0.544	0.569	520,460	0.5532	0.00%
2015-09-22	0.670	0.670	0.680	0.660	0.670	68,000	45,580	0.6703	0.569	0.569	0.577	0.561	0.569	80,071	0.5692	1.52%
2015-09-21	0.660	0.660	0.680	0.650	0.670	204,000	134,860	0.6611	0.561	0.561	0.577	0.552	0.569	240,212	0.5614	-2.94%
2015-09-18	0.680	0.650	0.690	0.650	0.690	334,000	228,880	0.6853	0.577	0.552	0.586	0.552	0.586	393,289	0.5820	3.03%
2015-09-17	0.660	0.660	0.670	0.660	0.680	120,000	80,380	0.6698	0.561	0.561	0.569	0.561	0.577	141,301	0.5689	-1.49%
2015-09-16	0.670	0.670	0.710	0.660	0.670	704,000	471,620	0.6699	0.569	0.569	0.603	0.561	0.569	828,967	0.5689	0.00%
2015-09-15	0.670	0.670	0.690	0.670	0.680	176,000	117,940	0.6701	0.569	0.569	0.586	0.569	0.577	207,242	0.5691	0.00%
2015-09-14	0.670	0.670	0.680	0.670	0.700	640,000	433,060	0.6767	0.569	0.569	0.577	0.569	0.594	753,607	0.5746	-5.63%
2015-09-11	0.710	0.710	0.720	0.690	0.710	88,000	61,900	0.7034	0.603	0.603	0.611	0.586	0.603	103,621	0.5974	1.43%
2015-09-10	0.700	0.700	0.720	0.690	0.730	135,000	95,022	0.7039	0.594	0.594	0.611	0.586	0.620	158,964	0.5978	-1.41%
2015-09-09	0.710	0.700	0.720	0.670	0.720	638,000	441,320	0.6917	0.603	0.594	0.611	0.569	0.611	751,252	0.5874	2.90%
2015-09-08	0.690	0.690	0.700	0.650	0.700	536,000	366,340	0.6835	0.586	0.586	0.594	0.552	0.594	631,146	0.5804	6.15%
2015-09-07	0.650	0.650	0.660	0.630	0.660	194,000	123,940	0.6389	0.552	0.552	0.561	0.535	0.561	228,437	0.5426	0.00%
2015-09-04	0.650	0.640	0.680	0.640	0.710	186,000	121,480	0.6531	0.552	0.544	0.577	0.544	0.603	219,017	0.5547	0.00%
2015-09-02	0.650	0.650	0.660	0.640	0.670	436,000	284,060	0.6515	0.552	0.552	0.561	0.544	0.569	513,395	0.5533	-2.99%
2015-09-01	0.670	0.670	0.680	0.670	0.690	138,000	93,360	0.6765	0.569	0.569	0.577	0.569	0.586	162,496	0.5745	-2.90%
2015-08-31	0.690	0.690	0.700	0.680	0.720	436,000	299,880	0.6878	0.586	0.586	0.594	0.577	0.611	513,395	0.5841	0.00%
2015-08-28	0.690	0.690	0.710	0.690	0.730	292,000	207,460	0.7105	0.586	0.586	0.603	0.586	0.620	343,833	0.6034	-1.43%
2015-08-27	0.700	0.700	0.710	0.680	0.710	114,000	78,660	0.6900	0.594	0.594	0.603	0.577	0.603	134,236	0.5860	2.94%
2015-08-26	0.680	0.680	0.690	0.680	0.690	324,000	221,300	0.6830	0.577	0.577	0.586	0.577	0.586	381,513	0.5801	-1.45%
2015-08-25	0.690	0.680	0.690	0.660	0.730	572,000	391,240	0.6840	0.586	0.577	0.586	0.561	0.620	673,536	0.5809	1.47%
2015-08-24	0.680	0.670	0.680	0.660	0.730	3,020,000	2,065,660	0.6840	0.577	0.569	0.577	0.561	0.620	3,556,082	0.5809	-8.11%
2015-08-21	0.740	0.740	0.750	0.740	0.770	982,000	741,840	0.7554	0.628	0.628	0.637	0.628	0.654	1,156,315	0.6416	-3.90%
2015-08-20	0.770	0.760	0.770	0.750	0.770	1,296,000	991,320	0.7649	0.654	0.645	0.654	0.637	0.654	1,526,054	0.6496	1.32%
2015-08-19	0.760	0.760	0.770	0.750	0.770	398,000	302,200	0.7593	0.645	0.645	0.654	0.637	0.654	468,649	0.6448	1.33%
2015-08-18	0.750	0.750	0.760	0.750	0.780	462,000	350,020	0.7576	0.637	0.637	0.645	0.637	0.662	544,010	0.6434	-2.60%
2015-08-17	0.770	0.760	0.770	0.750	0.770	598,000	457,960	0.7658	0.654	0.645	0.654	0.637	0.654	704,151	0.6504	0.00%
2015-08-14	0.770	0.760	0.770	0.750	0.770	418,000	321,420	0.7689	0.654	0.645	0.654	0.637	0.654	492,199	0.6530	1.32%
2015-08-13	0.760	0.760	0.770	0.750	0.760	216,000	163,040	0.7548	0.645	0.645	0.654	0.637	0.645	254,342	0.6410	2.70%
2015-08-12	0.740	0.740	0.770	0.740	0.760	360,000	269,300	0.7481	0.628	0.628	0.654	0.628	0.645	423,904	0.6353	-2.63%
2015-08-11	0.760	0.760	0.770	0.760	0.800	1,108,000	869,200	0.7845	0.645	0.645	0.654	0.645	0.679	1,304,682	0.6662	-1.30%
2015-08-10	0.770	0.770	0.780	0.750	0.780	306,000	235,920	0.7710	0.654	0.654	0.662	0.637	0.662	360,318	0.6548	1.32%
2015-08-07	0.760	0.750	0.760	0.730	0.760	638,000	478,040	0.7493	0.645	0.637	0.645	0.620	0.645	751,252	0.6363	4.11%
2015-08-06	0.730	0.730	0.750	0.730	0.760	344,000	253,480	0.7369	0.620	0.620	0.637	0.620	0.645	405,064	0.6258	0.00%
2015-08-05	0.730	0.720	0.730	0.720	0.750	896,000	649,300	0.7247	0.620	0.611	0.620	0.611	0.637	1,055,049	0.6154	0.00%
2015-08-04	0.730	0.710	0.730	0.710	0.730	1,136,000	818,060	0.7201	0.620	0.603	0.620	0.603	0.620	1,337,652	0.6116	0.00%
2015-08-03	0.730	0.720	0.730	0.720	0.740	728,000	532,140	0.7310	0.620	0.611	0.620	0.611	0.628	857,228	0.6208	-1.35%
2015-07-31	0.740	0.730	0.740	0.720	0.750	1,301,000	952,880	0.7324	0.628	0.620	0.628	0.611	0.637	1,531,941	0.6220	0.00%
2015-07-30	0.740	0.730	0.740	0.730	0.770	1,266,000	934,140	0.7379	0.628	0.620	0.628	0.620	0.654	1,490,728	0.6266	-1.33%
2015-07-29	0.750	0.740	0.750	0.740	0.780	466,000	347,680	0.7461	0.637	0.628	0.637	0.628	0.662	548,720	0.6336	-1.32%
2015-07-28	0.760	0.750	0.760	0.730	0.770	1,108,000	823,800	0.7435	0.645	0.637	0.645	0.620	0.654	1,304,682	0.6314	1.33%
2015-07-27	0.750	0.750	0.760	0.740	0.790	2,852,000	2,158,600	0.7569	0.637	0.637	0.645	0.628	0.671	3,358,260	0.6428	-5.06%
2015-07-24	0.790	0.760	0.790	0.760	0.790	1,730,000	1,326,880	0.7670	0.671	0.645	0.671	0.645	0.671	2,037,093	0.6514	1.28%
2015-07-23	0.780	0.770	0.780	0.770	0.800	808,000	632,100	0.7823	0.662	0.654	0.662	0.654	0.679	951,428	0.6644	0.00%
2015-07-22	0.780	0.780	0.790	0.770	0.790	1,012,000	788,600	0.7792	0.662	0.662	0.671	0.654	0.671	1,191,641	0.6618	-2.50%
2015-07-21	0.800	0.790	0.800	0.780	0.800	1,730,000	1,367,760	0.7906	0.679	0.671	0.679	0.662	0.679	2,037,093	0.6714	0.00%
2015-07-20	0.800	0.790	0.800	0.790	0.810	1,164,000	923,680	0.7935	0.679	0.671	0.679	0.671	0.688	1,370,622	0.6739	-1.23%
2015-07-17	0.810	0.800	0.810	0.800	0.840	1,776,000	1,428,560	0.8044	0.688	0.679	0.688	0.679	0.713	2,091,259	0.6831	0.00%
2015-07-16	0.810	0.800	0.810	0.800	0.840	622,000	506,720	0.8147	0.688	0.679	0.688	0.679	0.713	732,412	0.6919	1.25%
2015-07-15	0.800	0.790	0.800	0.790	0.830	880,000	703,600	0.7995	0.679	0.671	0.679	0.671	0.705	1,036,209	0.6790	-1.23%
2015-07-14	0.810	0.800	0.820	0.800	0.840	717,900	584,882	0.8147	0.688	0.679	0.696	0.679	0.713	845,335	0.6919	-2.41%
2015-07-13	0.830	0.820	0.830	0.780	0.830	1,014,000	822,780	0.8114	0.705	0.696	0.705	0.662	0.705	1,193,996	0.6891	5.06%
2015-07-10	0.790	0.780	0.790	0.780	0.850	2,974,000	2,398,900	0.8066	0.671	0.662	0.671	0.662	0.722	3,501,916	0.6850	1.28%
2015-07-09	0.780	0.770	0.800	0.710	0.780	3,358,000	2,524,740	0.7519	0.662	0.654	0.679	0.603	0.662	3,954,080	0.6385	9.86%
2015-07-08	0.710	0.700	0.710	0.680	0.780	3,524,000	2,519,600	0.7150	0.603	0.594	0.603	0.577	0.662	4,149,547	0.6072	-7.79%
2015-07-07	0.770	0.760	0.780	0.750	0.820	2,980,000	2,305,040	0.7735	0.654	0.645	0.662	0.637	0.696	3,508,981	0.6569	-2.53%
2015-07-06	0.790	0.780	0.790	0.740	0.900	5,612,000	4,428,520	0.7891	0.671	0.662	0.671	0.628	0.764	6,608,189	0.6702	-12.22%
2015-07-03	0.900	0.880	0.900	0.860	0.950	3,198,000	2,840,960	0.8884	0.764	0.747	0.764	0.730	0.807	3,765,679	0.7544	-4.26%
2015-07-02	0.940	0.910	0.940	0.900	0.950	1,404,000	1,297,100	0.9239	0.798	0.773	0.798	0.764	0.807	1,653,225	0.7846	0.00%
2015-06-30	0.940	0.940	0.950	0.920	0.960	1,536,000	1,431,100	0.9317	0.798	0.798	0.807	0.781	0.815	1,808,656	0.7913	0.00%
2015-06-29	0.940	0.940	0.950	0.880	0.990	3,068,000	2,907,240	0.9476	0.798	0.798	0.807	0.747	0.841	3,612,602	0.8047	-4.08%
2015-06-26	0.980	0.980	0.990	0.970	1.000	2,366,000	2,334,440	0.9867	0.832	0.832	0.841	0.824	0.849	2,785,990	0.8379	-2.00%
2015-06-25	1.000	1.000	1.020	1.000	1.020	982,000	984,780	1.0028	0.849	0.849	0.866	0.849	0.866	1,156,315	0.8517	-0.99%
2015-06-24	1.010	1.010	1.020	0.980	1.020	962,000	962,680	1.0007	0.858	0.858	0.866	0.832	0.866	1,132,765	0.8498	0.00%
2015-06-23	1.010	1.010	1.020	0.990	1.030	612,000	615,700	1.0060	0.858	0.858	0.866	0.841	0.875	720,636	0.8544	0.00%
2015-06-22	1.010	1.010	1.020	0.990	1.090	1,776,000	1,805,820	1.0168	0.858	0.858	0.866	0.841	0.926	2,091,259	0.8635	0.00%
2015-06-19	1.010	1.010	1.020	0.990	1.030	1,602,000	1,617,480	1.0097	0.858	0.858	0.866	0.841	0.875	1,886,372	0.8575	-1.94%
2015-06-18	1.030	1.030	1.040	0.970	1.040	2,322,000	2,371,440	1.0213	0.875	0.875	0.883	0.824	0.883	2,734,179	0.8673	3.00%
2015-06-17	1.000	0.990	1.000	0.960	1.010	646,000	640,180	0.9910	0.849	0.841	0.849	0.815	0.858	760,672	0.8416	3.09%
2015-06-16	0.970	0.960	0.980	0.960	1.010	1,384,000	1,341,340	0.9692	0.824	0.815	0.832	0.815	0.858	1,629,675	0.8231	-2.02%
2015-06-15	0.990	0.990	1.010	0.990	1.010	572,000	570,080	0.9966	0.841	0.841	0.858	0.841	0.858	673,536	0.8464	-1.98%
2015-06-12	1.010	1.000	1.020	0.980	1.020	1,474,000	1,478,440	1.0030	0.858	0.849	0.866	0.832	0.866	1,735,650	0.8518	-0.98%
2015-06-11	1.020	1.010	1.030	0.990	1.030	1,208,000	1,215,480	1.0062	0.866	0.858	0.875	0.841	0.875	1,422,433	0.8545	0.99%
2015-06-10	1.010	1.010	1.020	0.990	1.050	4,096,000	4,150,860	1.0134	0.858	0.858	0.866	0.841	0.892	4,823,083	0.8606	1.00%
2015-06-09	1.000	0.990	1.000	0.960	1.050	3,142,000	3,101,660	0.9872	0.849	0.841	0.849	0.815	0.892	3,699,738	0.8383	-2.91%
2015-06-08	1.030	1.020	1.030	0.960	1.100	10,384,000	10,410,500	1.0026	0.875	0.866	0.875	0.815	0.934	12,227,269	0.8514	-6.36%
2015-06-05	1.100	1.090	1.100	1.050	1.120	2,144,000	2,337,220	1.0901	0.934	0.926	0.934	0.892	0.951	2,524,582	0.9258	4.76%
2015-06-04	1.050	1.050	1.060	1.020	1.110	2,672,000	2,830,500	1.0593	0.892	0.892	0.900	0.866	0.943	3,146,308	0.8996	-3.67%
2015-06-03	1.090	1.080	1.090	1.080	1.150	3,048,000	3,392,040	1.1129	0.926	0.917	0.926	0.917	0.977	3,589,052	0.9451	-2.68%
2015-06-02	1.120	1.110	1.130	1.090	1.180	5,284,000	5,924,980	1.1213	0.951	0.943	0.960	0.926	1.002	6,221,965	0.9523	-3.45%
2015-06-01	1.160	1.160	1.180	1.160	1.210	2,784,000	3,279,080	1.1778	0.985	0.985	1.002	0.985	1.028	3,278,189	1.0003	0.87%
2015-05-29	1.150	1.150	1.160	1.110	1.180	5,298,000	6,113,720	1.1540	0.977	0.977	0.985	0.943	1.002	6,238,451	0.9800	2.68%
2015-05-28	1.120	1.130	1.140	1.060	1.220	25,696,000	30,096,200	1.1712	0.951	0.960	0.968	0.900	1.036	30,257,309	0.9947	6.67%
2015-05-27	1.050	1.050	1.060	1.030	1.070	2,672,000	2,791,680	1.0448	0.892	0.892	0.900	0.875	0.909	3,146,308	0.8873	-0.94%
2015-05-26	1.060	1.060	1.080	1.060	1.130	4,068,000	4,411,020	1.0843	0.900	0.900	0.917	0.900	0.960	4,790,113	0.9209	-4.50%
2015-05-22	1.110	1.100	1.110	0.980	1.140	15,356,000	16,281,660	1.0603	0.943	0.934	0.943	0.832	0.968	18,081,851	0.9004	14.43%
2015-05-21	0.970	0.960	0.990	0.960	1.000	2,396,000	2,358,340	0.9843	0.824	0.815	0.841	0.815	0.849	2,821,315	0.8359	-3.96%
2015-05-20	1.010	1.000	1.010	0.940	1.020	5,030,000	5,025,440	0.9991	0.858	0.849	0.858	0.798	0.866	5,922,878	0.8485	6.32%
2015-05-19	0.950	0.950	0.960	0.950	0.970	1,360,000	1,310,720	0.9638	0.807	0.807	0.815	0.807	0.824	1,601,414	0.8185	-2.06%
2015-05-18	0.970	0.960	0.970	0.910	0.970	2,108,000	1,999,660	0.9486	0.824	0.815	0.824	0.773	0.824	2,482,192	0.8056	4.30%
2015-05-15	0.930	0.920	0.940	0.910	0.940	2,250,004	2,082,203	0.9254	0.790	0.781	0.798	0.773	0.798	2,649,403	0.7859	-1.06%
2015-05-14	0.940	0.940	0.960	0.940	0.970	804,000	760,140	0.9454	0.798	0.798	0.815	0.798	0.824	946,718	0.8029	-2.08%
2015-05-13	0.960	0.940	0.960	0.930	0.960	1,784,000	1,683,800	0.9438	0.815	0.798	0.815	0.790	0.815	2,100,679	0.8016	-1.03%
2015-05-12	0.970	0.960	0.970	0.960	1.020	1,410,000	1,368,900	0.9709	0.824	0.815	0.824	0.815	0.866	1,660,290	0.8245	-3.00%
2015-05-11	1.000	1.000	1.010	0.930	1.070	5,134,000	5,167,140	1.0065	0.849	0.849	0.858	0.790	0.909	6,045,339	0.8547	2.04%
2015-05-08	0.980	0.970	0.980	0.850	1.010	7,488,004	7,166,203	0.9570	0.832	0.824	0.832	0.722	0.858	8,817,203	0.8128	11.36%
2015-05-07	0.880	0.870	0.880	0.880	0.930	2,808,000	2,513,220	0.8950	0.747	0.739	0.747	0.747	0.790	3,306,449	0.7601	-5.38%
2015-05-06	0.930	0.920	0.930	0.920	0.950	1,886,000	1,768,880	0.9379	0.790	0.781	0.790	0.781	0.807	2,220,785	0.7965	0.00%
2015-05-05	0.930	0.930	0.940	0.920	0.980	3,404,000	3,227,580	0.9482	0.790	0.790	0.798	0.781	0.832	4,008,246	0.8052	-2.11%
2015-05-04	0.950	0.940	0.950	0.880	0.970	7,398,400	6,846,740	0.9254	0.807	0.798	0.807	0.747	0.824	8,711,694	0.7859	1.06%
2015-04-30	0.940	0.940	0.950	0.910	0.990	10,224,000	9,605,060	0.9395	0.798	0.798	0.807	0.773	0.841	12,038,867	0.7978	-5.05%
2015-04-29	0.990	0.990	1.000	0.980	1.150	14,742,000	15,136,400	1.0268	0.841	0.841	0.849	0.832	0.977	17,358,860	0.8720	-7.48%
2015-04-28	1.070	1.060	1.070	0.920	1.180	64,880,000	68,650,440	1.0581	0.909	0.900	0.909	0.781	1.002	76,396,880	0.8986	17.58%
2015-04-27	0.910	0.900	0.910	0.850	0.930	24,774,000	22,264,680	0.8987	0.773	0.764	0.773	0.722	0.790	29,171,645	0.7632	10.98%
2015-04-24	0.820	0.820	0.830	0.770	0.850	5,512,000	4,527,160	0.8213	0.696	0.696	0.705	0.654	0.722	6,490,438	0.6975	5.13%
2015-04-23	0.780	0.770	0.780	0.760	0.790	656,000	506,480	0.7721	0.662	0.654	0.662	0.645	0.671	772,447	0.6557	1.30%
2015-04-22	0.770	0.760	0.770	0.750	0.780	1,094,000	835,860	0.7640	0.654	0.645	0.654	0.637	0.662	1,288,196	0.6489	0.00%
2015-04-21	0.770	0.760	0.770	0.750	0.770	2,284,000	1,731,860	0.7583	0.654	0.645	0.654	0.637	0.654	2,689,434	0.6439	0.00%
2015-04-20	0.770	0.760	0.770	0.760	0.780	354,000	274,000	0.7740	0.654	0.645	0.654	0.645	0.662	416,839	0.6573	-1.28%
2015-04-17	0.780	0.780	0.790	0.780	0.800	872,000	690,360	0.7917	0.662	0.662	0.671	0.662	0.679	1,026,789	0.6723	-3.70%
2015-04-16	0.810	0.780	0.800	0.770	0.820	992,000	782,880	0.7892	0.688	0.662	0.679	0.654	0.696	1,168,090	0.6702	1.25%
2015-04-15	0.800	0.790	0.800	0.800	0.850	1,972,000	1,617,760	0.8204	0.679	0.671	0.679	0.679	0.722	2,322,051	0.6967	-1.23%
2015-04-14	0.810	0.820	0.830	0.760	0.830	3,176,000	2,536,780	0.7987	0.688	0.696	0.705	0.645	0.705	3,739,773	0.6783	5.19%
2015-04-13	0.770	0.760	0.790	0.770	0.800	1,052,000	823,460	0.7828	0.654	0.645	0.671	0.654	0.679	1,238,741	0.6648	0.00%
2015-04-10	0.770	0.770	0.780	0.760	0.780	1,562,000	1,202,140	0.7696	0.654	0.654	0.662	0.645	0.662	1,839,271	0.6536	2.67%
2015-04-09	0.750	0.750	0.760	0.740	0.780	1,882,000	1,420,300	0.7547	0.637	0.637	0.645	0.628	0.662	2,216,075	0.6409	4.17%
2015-04-08	0.720	0.720	0.730	0.710	0.750	1,134,000	822,640	0.7254	0.611	0.611	0.620	0.603	0.637	1,335,297	0.6161	-2.70%
2015-04-02	0.740	0.720	0.740	0.700	0.760	6,840,000	4,956,200	0.7246	0.628	0.611	0.628	0.594	0.645	8,054,172	0.6154	-2.63%
2015-04-01	0.760	0.730	0.760	0.710	0.780	3,820,000	2,826,620	0.7400	0.645	0.620	0.645	0.603	0.662	4,498,090	0.6284	-2.56%
2015-03-31	0.780	0.770	0.780	0.780	0.800	430,000	335,520	0.7803	0.662	0.654	0.662	0.662	0.679	506,330	0.6627	0.00%
2015-03-30	0.780	0.780	0.790	0.770	0.780	450,000	347,600	0.7724	0.662	0.662	0.671	0.654	0.662	529,880	0.6560	0.00%
2015-03-27	0.780	0.780	0.790	0.760	0.800	748,000	576,360	0.7705	0.662	0.662	0.671	0.645	0.679	880,778	0.6544	-2.50%
2015-03-26	0.800	0.800	0.810	0.780	0.840	336,000	267,440	0.7960	0.679	0.679	0.688	0.662	0.713	395,644	0.6760	-1.23%
2015-03-25	0.810	0.800	0.810	0.780	0.810	510,000	404,720	0.7936	0.688	0.679	0.688	0.662	0.688	600,530	0.6739	3.85%
2015-03-24	0.780	0.780	0.790	0.780	0.790	156,000	121,980	0.7819	0.662	0.662	0.671	0.662	0.671	183,692	0.6640	-1.27%
2015-03-23	0.790	0.790	0.800	0.760	0.800	350,000	273,740	0.7821	0.671	0.671	0.679	0.645	0.679	412,129	0.6642	0.00%
2015-03-20	0.790	0.790	0.800	0.790	0.810	396,000	314,120	0.7932	0.671	0.671	0.679	0.671	0.688	466,294	0.6737	-1.25%
2015-03-19	0.800	0.800	0.810	0.800	0.850	324,000	263,580	0.8135	0.679	0.679	0.688	0.679	0.722	381,513	0.6909	0.00%
2015-03-18	0.800	0.790	0.800	0.780	0.800	194,000	153,720	0.7924	0.679	0.671	0.679	0.662	0.679	228,437	0.6729	0.00%
2015-03-17	0.800	0.800	0.810	0.800	0.830	470,000	384,580	0.8183	0.679	0.679	0.688	0.679	0.705	553,430	0.6949	-2.44%
2015-03-16	0.820	0.790	0.820	0.800	0.820	752,000	603,560	0.8026	0.696	0.671	0.696	0.679	0.696	885,488	0.6816	1.23%
2015-03-13	0.810	0.800	0.810	0.780	0.830	912,000	731,540	0.8021	0.688	0.679	0.688	0.662	0.705	1,073,890	0.6812	0.00%
2015-03-12	0.810	0.800	0.810	0.760	0.860	1,240,000	994,900	0.8023	0.688	0.679	0.688	0.645	0.730	1,460,113	0.6814	5.19%
2015-03-11	0.770	0.770	0.790	0.750	0.770	24,000	18,180	0.7575	0.654	0.654	0.671	0.637	0.654	28,260	0.6433	0.00%
2015-03-10	0.770	0.770	0.780	0.770	0.770	224,000	172,480	0.7700	0.654	0.654	0.662	0.654	0.654	263,762	0.6539	0.00%
2015-03-09	0.770	0.760	0.780	0.740	0.800	476,000	359,820	0.7559	0.654	0.645	0.662	0.628	0.679	560,495	0.6420	-1.28%
2015-03-06	0.780	0.770	0.780	0.760	0.780	170,000	129,760	0.7633	0.662	0.654	0.662	0.645	0.662	200,177	0.6482	1.30%
2015-03-05	0.770	0.770	0.790	0.750	0.790	192,000	149,060	0.7764	0.654	0.654	0.671	0.637	0.671	226,082	0.6593	0.00%
2015-03-04	0.770	0.770	0.790	0.770	0.790	1,450,000	1,116,740	0.7702	0.654	0.654	0.671	0.654	0.671	1,707,390	0.6541	0.00%
2015-03-03	0.770	0.770	0.780	0.770	0.780	306,000	237,640	0.7766	0.654	0.654	0.662	0.654	0.662	360,318	0.6595	-1.28%
2015-03-02	0.780	0.770	0.790	0.780	0.800	686,000	539,920	0.7871	0.662	0.654	0.671	0.662	0.679	807,772	0.6684	-2.50%
2015-02-27	0.800	0.800	0.810	0.780	0.800	474,000	374,580	0.7903	0.679	0.679	0.688	0.662	0.679	558,140	0.6711	2.56%
2015-02-26	0.780	0.780	0.800	0.780	0.800	176,000	139,220	0.7910	0.662	0.662	0.679	0.662	0.679	207,242	0.6718	-2.50%
2015-02-25	0.800	0.800	0.810	0.800	0.810	74,000	59,820	0.8084	0.679	0.679	0.688	0.679	0.688	87,136	0.6865	-1.23%
2015-02-24	0.810	0.800	0.810	0.780	0.810	74,000	58,940	0.7965	0.688	0.679	0.688	0.662	0.688	87,136	0.6764	1.25%
2015-02-23	0.800	0.790	0.800	0.780	0.800	122,000	97,560	0.7997	0.679	0.671	0.679	0.662	0.679	143,656	0.6791	0.00%
2015-02-18	0.800	0.780	0.800	0.800	0.800	50,000	40,000	0.8000	0.679	0.662	0.679	0.679	0.679	58,876	0.6794	1.27%
2015-02-17	0.790	0.780	0.800	0.780	0.800	438,000	342,900	0.7829	0.671	0.662	0.679	0.662	0.679	515,750	0.6649	-2.47%
2015-02-16	0.810	0.800	0.810	0.800	0.810	176,000	140,920	0.8007	0.688	0.679	0.688	0.679	0.688	207,242	0.6800	1.25%
2015-02-13	0.800	0.800	0.810	0.780	0.810	400,000	320,100	0.8003	0.679	0.679	0.688	0.662	0.688	471,004	0.6796	2.56%
2015-02-12	0.780	0.780	0.790	0.780	0.790	238,000	185,780	0.7806	0.662	0.662	0.671	0.662	0.671	280,247	0.6629	-2.50%
2015-02-11	0.800	0.800	0.820	0.790	0.800	90,000	71,900	0.7989	0.679	0.679	0.696	0.671	0.679	105,976	0.6785	0.00%
2015-02-10	0.800	0.800	0.810	0.780	0.810	240,000	191,580	0.7983	0.679	0.679	0.688	0.662	0.688	282,603	0.6779	0.00%
2015-02-09	0.800	0.800	0.810	0.800	0.810	182,000	145,800	0.8011	0.679	0.679	0.688	0.679	0.688	214,307	0.6803	-2.44%
2015-02-06	0.820	0.820	0.830	0.800	0.810	324,000	261,640	0.8075	0.696	0.696	0.705	0.679	0.688	381,513	0.6858	-2.38%
2015-02-05	0.840	0.820	0.840	0.800	0.840	138,000	114,160	0.8272	0.713	0.696	0.713	0.679	0.713	162,496	0.7025	1.20%
2015-02-04	0.830	0.830	0.840	0.830	0.840	558,000	463,160	0.8300	0.705	0.705	0.713	0.705	0.713	657,051	0.7049	0.00%
2015-02-03	0.830	0.820	0.840	0.820	0.860	546,000	456,360	0.8358	0.705	0.696	0.713	0.696	0.730	642,921	0.7098	0.00%
2015-02-02	0.830	0.830	0.850	0.820	0.850	166,000	137,940	0.8310	0.705	0.705	0.722	0.696	0.722	195,467	0.7057	-2.35%
2015-01-30	0.850	0.850	0.860	0.800	0.850	744,000	618,920	0.8319	0.722	0.722	0.730	0.679	0.722	876,068	0.7065	-1.16%
2015-01-29	0.860	0.840	0.870	0.840	0.860	98,000	83,980	0.8569	0.730	0.713	0.739	0.713	0.730	115,396	0.7278	-1.15%
2015-01-28	0.870	0.850	0.870	0.850	0.870	24,000	20,440	0.8517	0.739	0.722	0.739	0.722	0.739	28,260	0.7233	0.00%
2015-01-27	0.870	0.860	0.870	0.850	0.870	534,000	458,080	0.8578	0.739	0.730	0.739	0.722	0.739	628,791	0.7285	2.35%
2015-01-26	0.850	0.830	0.850	0.830	0.870	270,000	228,000	0.8444	0.722	0.705	0.722	0.705	0.739	317,928	0.7171	-1.16%
2015-01-23	0.860	0.850	0.870	0.840	0.870	976,000	829,960	0.8504	0.730	0.722	0.739	0.713	0.739	1,149,250	0.7222	2.38%
2015-01-22	0.840	0.840	0.850	0.840	0.850	42,000	35,580	0.8471	0.713	0.713	0.722	0.713	0.722	49,455	0.7194	-1.18%
2015-01-21	0.850	0.840	0.850	0.830	0.870	3,316,000	2,872,720	0.8663	0.722	0.713	0.722	0.705	0.739	3,904,625	0.7357	-2.30%
2015-01-20	0.870	0.860	0.870	0.820	0.870	682,000	582,940	0.8548	0.739	0.730	0.739	0.696	0.739	803,062	0.7259	6.10%
2015-01-19	0.820	0.800	0.820	0.800	0.820	520,000	419,860	0.8074	0.696	0.679	0.696	0.679	0.696	612,305	0.6857	-1.20%
2015-01-16	0.830	0.830	0.850	0.810	0.870	206,000	169,840	0.8245	0.705	0.705	0.722	0.688	0.739	242,567	0.7002	-1.19%
2015-01-15	0.840	0.840	0.850	0.840	0.860	568,000	479,200	0.8437	0.713	0.713	0.722	0.713	0.730	668,826	0.7165	-1.18%
2015-01-14	0.850	0.850	0.860	0.850	0.860	604,000	514,940	0.8525	0.722	0.722	0.730	0.722	0.730	711,216	0.7240	-2.30%
2015-01-13	0.870	0.860	0.870	0.860	0.880	648,000	562,800	0.8685	0.739	0.730	0.739	0.730	0.747	763,027	0.7376	-1.14%
2015-01-12	0.880	0.870	0.880	0.860	0.900	412,000	361,000	0.8762	0.747	0.739	0.747	0.730	0.764	485,134	0.7441	-2.22%
2015-01-09	0.900	0.880	0.900	0.860	0.900	986,000	872,220	0.8846	0.764	0.747	0.764	0.730	0.764	1,161,025	0.7512	1.12%
2015-01-08	0.890	0.880	0.890	0.870	0.920	1,260,000	1,125,340	0.8931	0.756	0.747	0.756	0.739	0.781	1,483,663	0.7585	-2.20%
2015-01-07	0.910	0.900	0.910	0.860	0.950	2,864,000	2,604,340	0.9093	0.773	0.764	0.773	0.730	0.807	3,372,390	0.7723	4.60%
2015-01-06	0.870	0.860	0.870	0.810	0.880	1,604,000	1,353,900	0.8441	0.739	0.730	0.739	0.688	0.747	1,888,727	0.7168	4.82%
2015-01-05	0.830	0.830	0.840	0.770	0.850	2,722,000	2,219,400	0.8154	0.705	0.705	0.713	0.654	0.722	3,205,184	0.6924	7.79%
2015-01-02	0.770	0.770	0.780	0.750	0.780	778,000	593,680	0.7631	0.654	0.654	0.662	0.637	0.662	916,103	0.6480	5.48%
2014-12-31	0.730	0.730	0.750	0.730	0.750	162,000	119,540	0.7379	0.620	0.620	0.637	0.620	0.637	190,757	0.6267	-1.35%
2014-12-30	0.740	0.730	0.740	0.730	0.750	158,000	116,820	0.7394	0.628	0.620	0.628	0.620	0.637	186,047	0.6279	1.37%
2014-12-29	0.730	0.740	0.750	0.720	0.740	368,000	268,120	0.7286	0.620	0.628	0.637	0.611	0.628	433,324	0.6188	1.39%
2014-12-24	0.720	0.720	0.740	0.710	0.720	68,000	48,460	0.7126	0.611	0.611	0.628	0.603	0.611	80,071	0.6052	1.41%
2014-12-23	0.710	0.710	0.730	0.690	0.730	436,000	312,400	0.7165	0.603	0.603	0.620	0.586	0.620	513,395	0.6085	1.43%
2014-12-22	0.700	0.690	0.710	0.690	0.790	4,542,000	3,267,500	0.7194	0.594	0.586	0.603	0.586	0.671	5,348,253	0.6109	0.00%
2014-12-19	0.700	0.690	0.700	0.700	0.710	3,190,000	2,233,500	0.7002	0.594	0.586	0.594	0.594	0.603	3,756,258	0.5946	-2.78%
2014-12-18	0.720	0.710	0.720	0.710	0.730	908,000	649,540	0.7154	0.611	0.603	0.611	0.603	0.620	1,069,180	0.6075	0.00%
2014-12-17	0.720	0.710	0.720	0.680	0.740	2,504,000	1,774,200	0.7085	0.611	0.603	0.611	0.577	0.628	2,948,486	0.6017	0.00%
2014-12-16	0.720	0.720	0.750	0.720	0.760	2,028,000	1,488,260	0.7339	0.611	0.611	0.637	0.611	0.645	2,387,991	0.6232	-6.49%
2014-12-15	0.770	0.750	0.780	0.760	0.780	4,856,000	3,697,260	0.7614	0.654	0.637	0.662	0.645	0.662	5,717,991	0.6466	0.00%
2014-12-12	0.770	0.770	0.780	0.770	0.790	1,368,000	1,057,780	0.7732	0.654	0.654	0.662	0.654	0.671	1,610,834	0.6567	-1.28%
2014-12-11	0.780	0.780	0.790	0.770	0.820	1,910,000	1,506,720	0.7889	0.662	0.662	0.671	0.654	0.696	2,249,045	0.6699	-3.70%
2014-12-10	0.810	0.810	0.820	0.800	0.820	2,542,000	2,038,700	0.8020	0.688	0.688	0.696	0.679	0.696	2,993,232	0.6811	1.25%
2014-12-09	0.800	0.800	0.810	0.800	0.820	8,539,000	6,870,950	0.8047	0.679	0.679	0.688	0.679	0.696	10,054,762	0.6834	-4.76%
2014-12-08	0.840	0.840	0.850	0.830	0.880	1,586,000	1,333,860	0.8410	0.713	0.713	0.722	0.705	0.747	1,867,532	0.7142	-4.55%
2014-12-05	0.880	0.850	0.880	0.800	0.890	1,782,000	1,537,340	0.8627	0.747	0.722	0.747	0.679	0.756	2,098,324	0.7327	1.15%
2014-12-04	0.870	0.860	0.870	0.860	0.890	1,938,000	1,696,160	0.8752	0.739	0.730	0.739	0.730	0.756	2,282,015	0.7433	-1.14%
2014-12-03	0.880	0.880	0.890	0.880	0.900	886,000	789,120	0.8907	0.747	0.747	0.756	0.747	0.764	1,043,274	0.7564	-1.12%
2014-12-02	0.890	0.890	0.900	0.890	0.900	802,000	715,660	0.8923	0.756	0.756	0.764	0.756	0.764	944,363	0.7578	-1.11%
2014-12-01	0.900	0.900	0.910	0.890	0.920	642,000	580,420	0.9041	0.764	0.764	0.773	0.756	0.781	755,962	0.7678	-2.17%
2014-11-28	0.920	0.910	0.920	0.900	0.920	802,000	730,900	0.9113	0.781	0.773	0.781	0.764	0.781	944,363	0.7740	1.10%
2014-11-27	0.910	0.900	0.910	0.890	0.920	2,305,000	2,071,840	0.8988	0.773	0.764	0.773	0.756	0.781	2,714,162	0.7633	-1.09%
2014-11-26	0.920	0.900	0.920	0.900	0.930	5,224,000	4,753,340	0.9099	0.781	0.764	0.781	0.764	0.790	6,151,315	0.7727	-3.16%
2014-11-25	0.950	0.940	0.950	0.930	0.960	1,288,000	1,217,280	0.9451	0.807	0.798	0.807	0.790	0.815	1,516,633	0.8026	-1.04%
2014-11-24	0.960	0.960	0.970	0.950	0.970	2,240,000	2,149,940	0.9598	0.815	0.815	0.824	0.807	0.824	2,637,623	0.8151	-1.03%
2014-11-21	0.970	0.950	0.970	0.960	0.980	1,354,000	1,318,000	0.9734	0.824	0.807	0.824	0.815	0.832	1,594,349	0.8267	1.04%
2014-11-20	0.960	0.960	0.970	0.960	0.970	302,000	291,380	0.9648	0.815	0.815	0.824	0.815	0.824	355,608	0.8194	-1.03%
2014-11-19	0.970	0.960	0.970	0.970	0.990	842,000	819,860	0.9737	0.824	0.815	0.824	0.824	0.841	991,464	0.8269	0.00%
2014-11-18	0.970	0.960	0.970	0.960	0.990	556,000	540,760	0.9726	0.824	0.815	0.824	0.815	0.841	654,696	0.8260	-1.02%
2014-11-17	0.980	0.980	0.990	0.980	1.000	1,092,000	1,081,400	0.9903	0.832	0.832	0.841	0.832	0.849	1,285,841	0.8410	0.00%
2014-11-14	0.980	0.970	0.980	0.950	1.000	1,818,000	1,765,880	0.9713	0.832	0.824	0.832	0.807	0.849	2,140,714	0.8249	2.08%
2014-11-13	0.960	0.960	0.970	0.950	1.000	2,624,000	2,540,260	0.9681	0.815	0.815	0.824	0.807	0.849	3,089,788	0.8221	-4.00%
2014-11-12	1.000	1.000	1.010	0.980	1.030	4,318,000	4,331,240	1.0031	0.849	0.849	0.858	0.832	0.875	5,084,490	0.8519	-3.85%
2014-11-11	1.040	1.030	1.040	1.030	1.050	1,374,000	1,421,960	1.0349	0.883	0.875	0.883	0.875	0.892	1,617,899	0.8789	0.97%
2014-11-10	1.030	1.030	1.040	1.030	1.070	1,758,000	1,845,880	1.0500	0.875	0.875	0.883	0.875	0.909	2,070,063	0.8917	-3.74%
2014-11-07	1.070	1.060	1.070	1.060	1.100	1,264,000	1,361,120	1.0768	0.909	0.900	0.909	0.900	0.934	1,488,373	0.9145	-0.93%
2014-11-06	1.080	1.080	1.090	1.080	1.100	388,000	422,000	1.0876	0.917	0.917	0.926	0.917	0.934	456,874	0.9237	0.93%
2014-11-05	1.070	1.070	1.090	1.070	1.100	310,000	337,360	1.0883	0.909	0.909	0.926	0.909	0.934	365,028	0.9242	-1.83%
2014-11-04	1.090	1.080	1.090	1.080	1.110	658,000	720,160	1.0945	0.926	0.917	0.926	0.917	0.943	774,802	0.9295	-1.80%
2014-11-03	1.110	1.090	1.110	1.060	1.130	1,032,000	1,123,040	1.0882	0.943	0.926	0.943	0.900	0.960	1,215,191	0.9242	0.91%
2014-10-31	1.100	1.100	1.110	1.090	1.110	448,000	492,660	1.0997	0.934	0.934	0.943	0.926	0.943	527,525	0.9339	0.00%
2014-10-30	1.100	1.100	1.110	1.080	1.110	894,000	980,220	1.0964	0.934	0.934	0.943	0.917	0.943	1,052,694	0.9312	-0.90%
2014-10-29	1.110	1.110	1.120	1.100	1.120	470,000	523,680	1.1142	0.943	0.943	0.951	0.934	0.951	553,430	0.9462	-0.89%
2014-10-28	1.120	1.120	1.130	1.060	1.130	284,000	317,840	1.1192	0.951	0.951	0.960	0.900	0.960	334,413	0.9504	0.90%
2014-10-27	1.110	1.100	1.120	1.100	1.130	502,000	560,220	1.1160	0.943	0.934	0.951	0.934	0.960	591,110	0.9477	-3.48%
2014-10-24	1.150	1.140	1.150	1.100	1.160	2,012,000	2,295,540	1.1409	0.977	0.968	0.977	0.934	0.985	2,369,151	0.9689	3.60%
2014-10-23	1.110	1.110	1.120	1.100	1.120	948,000	1,051,940	1.1096	0.943	0.943	0.951	0.934	0.951	1,116,280	0.9424	0.00%
2014-10-22	1.110	1.110	1.120	1.090	1.120	1,642,000	1,823,840	1.1107	0.943	0.943	0.951	0.926	0.951	1,933,472	0.9433	0.91%
2014-10-21	1.100	1.090	1.100	1.090	1.110	656,000	721,220	1.0994	0.934	0.926	0.934	0.926	0.943	772,447	0.9337	0.00%
2014-10-20	1.100	1.090	1.110	1.080	1.120	540,000	594,620	1.1011	0.934	0.926	0.943	0.917	0.951	635,856	0.9351	0.00%
2014-10-17	1.100	1.090	1.110	1.080	1.110	834,000	915,200	1.0974	0.934	0.926	0.943	0.917	0.943	982,044	0.9319	-0.90%
2014-10-16	1.110	1.100	1.110	1.100	1.140	970,000	1,072,900	1.1061	0.943	0.934	0.943	0.934	0.968	1,142,185	0.9393	-2.63%
2014-10-15	1.140	1.130	1.140	1.120	1.140	594,000	675,240	1.1368	0.968	0.960	0.968	0.951	0.968	699,441	0.9654	1.79%
2014-10-14	1.120	1.120	1.140	1.120	1.140	490,000	550,960	1.1244	0.951	0.951	0.968	0.951	0.968	576,980	0.9549	-2.61%
2014-10-13	1.150	1.130	1.150	1.120	1.150	666,000	758,160	1.1384	0.977	0.960	0.977	0.951	0.977	784,222	0.9668	0.88%
2014-10-10	1.140	1.140	1.150	1.130	1.180	1,404,000	1,615,100	1.1504	0.968	0.968	0.977	0.960	1.002	1,653,225	0.9769	-3.39%
2014-10-09	1.180	1.180	1.190	1.180	1.200	214,000	253,480	1.1845	1.002	1.002	1.011	1.002	1.019	251,987	1.0059	-1.67%
2014-10-08	1.200	1.190	1.200	1.180	1.220	544,000	651,400	1.1974	1.019	1.011	1.019	1.002	1.036	640,566	1.0169	-1.64%
2014-10-07	1.220	1.220	1.230	1.200	1.220	484,000	587,660	1.2142	1.036	1.036	1.045	1.019	1.036	569,915	1.0311	0.83%
2014-10-06	1.210	1.200	1.220	1.180	1.220	532,000	640,140	1.2033	1.028	1.019	1.036	1.002	1.036	626,436	1.0219	1.68%
2014-10-03	1.190	1.180	1.190	1.080	1.190	1,482,000	1,714,740	1.1570	1.011	1.002	1.011	0.917	1.011	1,745,071	0.9826	4.39%
2014-09-30	1.140	1.170	1.180	1.100	1.180	3,796,000	4,314,780	1.1367	0.968	0.994	1.002	0.934	1.002	4,469,830	0.9653	-3.39%
2014-09-29	1.180	1.170	1.180	1.110	1.280	6,474,000	7,577,520	1.1705	1.002	0.994	1.002	0.943	1.087	7,623,203	0.9940	-8.53%
2014-09-26	1.290	1.280	1.290	1.280	1.320	2,356,000	3,038,700	1.2898	1.096	1.087	1.096	1.087	1.121	2,774,215	1.0953	-2.27%
2014-09-25	1.320	1.320	1.330	1.310	1.330	458,000	605,320	1.3217	1.121	1.121	1.130	1.113	1.130	539,300	1.1224	-1.49%
2014-09-24	1.340	1.340	1.350	1.310	1.350	698,000	927,400	1.3287	1.138	1.138	1.146	1.113	1.146	821,902	1.1284	0.75%
2014-09-23	1.330	1.330	1.340	1.310	1.350	466,000	620,080	1.3306	1.130	1.130	1.138	1.113	1.146	548,720	1.1300	-0.75%
2014-09-22	1.340	1.340	1.350	1.300	1.350	1,476,000	1,960,320	1.3281	1.138	1.138	1.146	1.104	1.146	1,738,005	1.1279	-0.74%
2014-09-19	1.350	1.340	1.350	1.340	1.370	1,652,000	2,234,320	1.3525	1.146	1.138	1.146	1.138	1.163	1,945,247	1.1486	0.00%
2014-09-18	1.350	1.350	1.360	1.340	1.360	2,164,000	2,920,440	1.3496	1.146	1.146	1.155	1.138	1.155	2,548,133	1.1461	-0.74%
2014-09-17	1.360	1.360	1.370	1.350	1.410	2,288,000	3,134,020	1.3698	1.155	1.155	1.163	1.146	1.197	2,694,144	1.1633	-2.16%
2014-09-16	1.390	1.390	1.400	1.390	1.410	1,270,000	1,777,900	1.3999	1.180	1.180	1.189	1.180	1.197	1,495,438	1.1889	-0.71%
2014-09-15	1.400	1.400	1.410	1.400	1.420	356,000	502,540	1.4116	1.189	1.189	1.197	1.189	1.206	419,194	1.1988	-0.71%
2014-09-12	1.410	1.400	1.420	1.400	1.420	936,000	1,319,640	1.4099	1.197	1.189	1.206	1.189	1.206	1,102,150	1.1973	0.00%
2014-09-11	1.410	1.410	1.420	1.400	1.420	982,000	1,386,020	1.4114	1.197	1.197	1.206	1.189	1.206	1,156,315	1.1987	0.00%
2014-09-10	1.410	1.410	1.420	1.400	1.420	886,000	1,246,400	1.4068	1.197	1.197	1.206	1.189	1.206	1,043,274	1.1947	0.00%
2014-09-08	1.410	1.410	1.430	1.410	1.430	616,000	872,120	1.4158	1.197	1.197	1.214	1.197	1.214	725,346	1.2023	-0.70%
2014-09-05	1.420	1.420	1.430	1.410	1.430	672,000	955,000	1.4211	1.206	1.206	1.214	1.197	1.214	791,287	1.2069	-0.70%
2014-09-04	1.430	1.420	1.430	1.410	1.430	1,662,000	2,356,540	1.4179	1.214	1.206	1.214	1.197	1.214	1,957,022	1.2041	1.42%
2014-09-03	1.410	1.410	1.420	1.400	1.430	2,232,000	3,152,240	1.4123	1.197	1.197	1.206	1.189	1.214	2,628,203	1.1994	-0.70%
2014-09-02	1.420	1.420	1.430	1.420	1.440	692,000	985,920	1.4247	1.206	1.206	1.214	1.206	1.223	814,837	1.2100	-0.70%
2014-09-01	1.430	1.420	1.430	1.420	1.450	896,000	1,278,100	1.4265	1.214	1.206	1.214	1.206	1.231	1,055,049	1.2114	0.00%
2014-08-29	1.430	1.420	1.440	1.420	1.440	1,654,000	2,358,500	1.4259	1.214	1.206	1.223	1.206	1.223	1,947,602	1.2110	0.00%
2014-08-28	1.430	1.430	1.440	1.430	1.450	2,246,000	3,230,400	1.4383	1.214	1.214	1.223	1.214	1.231	2,644,689	1.2215	-0.69%
2014-08-27	1.440	1.430	1.450	1.410	1.490	5,290,000	7,596,220	1.4360	1.223	1.214	1.231	1.197	1.265	6,229,030	1.2195	-3.36%
2014-08-26	1.490	1.480	1.490	1.450	1.500	3,728,000	5,530,060	1.4834	1.265	1.257	1.265	1.231	1.274	4,389,759	1.2598	2.76%
2014-08-25	1.450	1.450	1.460	1.440	1.470	1,310,000	1,909,820	1.4579	1.231	1.231	1.240	1.223	1.248	1,542,539	1.2381	0.69%
2014-08-22	1.440	1.440	1.450	1.430	1.450	602,000	868,220	1.4422	1.223	1.223	1.231	1.214	1.231	708,861	1.2248	0.00%
2014-08-21	1.440	1.440	1.450	1.430	1.450	824,000	1,186,460	1.4399	1.223	1.223	1.231	1.214	1.231	970,269	1.2228	-0.69%
2014-08-20	1.450	1.450	1.460	1.440	1.480	1,774,000	2,572,080	1.4499	1.231	1.231	1.240	1.223	1.257	2,088,904	1.2313	-1.36%
2014-08-19	1.470	1.470	1.480	1.460	1.480	1,134,000	1,658,640	1.4626	1.248	1.248	1.257	1.240	1.257	1,335,297	1.2422	0.68%
2014-08-18	1.460	1.460	1.480	1.450	1.490	1,016,000	1,487,600	1.4642	1.240	1.240	1.257	1.231	1.265	1,196,351	1.2434	0.00%
2014-08-15	1.460	1.460	1.470	1.450	1.480	800,000	1,171,400	1.4643	1.240	1.240	1.248	1.231	1.257	942,008	1.2435	-0.68%
2014-08-14	1.470	1.460	1.470	1.440	1.480	1,402,000	2,056,600	1.4669	1.248	1.240	1.248	1.223	1.257	1,650,870	1.2458	1.38%
2014-08-13	1.450	1.450	1.460	1.430	1.480	3,070,000	4,446,180	1.4483	1.231	1.231	1.240	1.214	1.257	3,614,957	1.2299	-1.36%
2014-08-12	1.470	1.470	1.480	1.470	1.500	816,000	1,205,020	1.4767	1.248	1.248	1.257	1.248	1.274	960,849	1.2541	-1.34%
2014-08-11	1.490	1.470	1.490	1.440	1.500	4,562,000	6,725,040	1.4741	1.265	1.248	1.265	1.223	1.274	5,371,803	1.2519	2.05%
2014-08-08	1.460	1.450	1.460	1.440	1.460	758,000	1,097,280	1.4476	1.240	1.231	1.240	1.223	1.240	892,553	1.2294	0.00%
2014-08-07	1.460	1.450	1.460	1.410	1.490	7,836,000	11,415,840	1.4568	1.240	1.231	1.240	1.197	1.265	9,226,972	1.2372	3.55%
2014-08-06	1.410	1.400	1.410	1.400	1.450	3,712,000	5,258,620	1.4167	1.197	1.189	1.197	1.189	1.231	4,370,919	1.2031	-2.76%
2014-08-05	1.450	1.440	1.450	1.400	1.450	1,756,000	2,513,740	1.4315	1.231	1.223	1.231	1.189	1.231	2,067,708	1.2157	2.11%
2014-08-04	1.420	1.410	1.420	1.410	1.430	1,292,000	1,829,560	1.4161	1.206	1.197	1.206	1.197	1.214	1,521,344	1.2026	-1.39%
2014-08-01	1.440	1.430	1.440	1.430	1.460	1,800,000	2,595,300	1.4418	1.223	1.214	1.223	1.214	1.240	2,119,519	1.2245	-0.69%
2014-07-31	1.450	1.450	1.460	1.400	1.460	3,374,000	4,827,980	1.4309	1.231	1.231	1.240	1.189	1.240	3,972,920	1.2152	3.57%
2014-07-30	1.400	1.400	1.420	1.400	1.420	1,460,000	2,059,680	1.4107	1.189	1.189	1.206	1.189	1.206	1,719,165	1.1981	-0.71%
2014-07-29	1.410	1.400	1.420	1.400	1.440	5,466,000	7,738,240	1.4157	1.197	1.189	1.206	1.189	1.223	6,436,272	1.2023	-2.08%
2014-07-28	1.440	1.440	1.450	1.430	1.490	6,694,000	9,715,400	1.4514	1.223	1.223	1.231	1.214	1.265	7,882,255	1.2326	-3.36%
2014-07-25	1.490	1.480	1.490	1.470	1.500	5,696,000	8,452,420	1.4839	1.265	1.257	1.265	1.248	1.274	6,707,100	1.2602	0.68%
2014-07-24	1.480	1.480	1.500	1.450	1.500	4,736,000	6,958,180	1.4692	1.257	1.257	1.274	1.231	1.274	5,576,690	1.2477	0.00%
2014-07-23	1.480	1.470	1.480	1.480	1.500	2,308,000	3,425,480	1.4842	1.257	1.248	1.257	1.257	1.274	2,717,694	1.2604	-0.67%
2014-07-22	1.490	1.480	1.490	1.480	1.510	1,976,000	2,949,960	1.4929	1.265	1.257	1.265	1.257	1.282	2,326,761	1.2678	-0.67%
2014-07-21	1.500	1.490	1.510	1.490	1.540	4,282,000	6,463,360	1.5094	1.274	1.265	1.282	1.265	1.308	5,042,100	1.2819	-0.66%
2014-07-18	1.510	1.500	1.510	1.450	1.520	8,224,000	12,275,880	1.4927	1.282	1.274	1.282	1.231	1.291	9,683,846	1.2677	4.14%
2014-07-17	1.450	1.440	1.450	1.420	1.520	14,758,000	21,566,560	1.4613	1.231	1.223	1.231	1.206	1.291	17,377,700	1.2410	-4.61%
2014-07-16	1.520	1.510	1.520	1.500	1.540	4,072,000	6,167,400	1.5146	1.291	1.282	1.291	1.274	1.308	4,794,823	1.2863	0.00%
2014-07-15	1.520	1.520	1.530	1.500	1.570	7,642,000	11,658,160	1.5255	1.291	1.291	1.299	1.274	1.333	8,998,535	1.2956	-2.56%
2014-07-14	1.560	1.560	1.570	1.550	1.590	4,106,000	6,412,600	1.5618	1.325	1.325	1.333	1.316	1.350	4,834,858	1.3263	-0.64%
2014-07-11	1.570	1.550	1.570	1.500	1.590	17,290,000	26,947,880	1.5586	1.333	1.316	1.333	1.274	1.350	20,359,156	1.3236	0.64%
2014-07-10	1.560	1.560	1.570	1.530	1.650	51,283,070	80,462,052	1.5690	1.325	1.325	1.333	1.299	1.401	60,386,352	1.3325	-6.59%
2014-07-09	1.670	1.660	1.680	1.540	1.690	34,498,000	56,083,300	1.6257	1.418	1.410	1.427	1.308	1.435	40,621,757	1.3806	3.73%
2014-07-08	1.610	1.610	1.620	1.600	1.700	26,420,000	43,480,060	1.6457	1.367	1.367	1.376	1.359	1.444	31,109,827	1.3976	-1.83%
2014-07-07	1.640	1.640	1.650	1.620	1.790	75,226,000	127,534,500	1.6954	1.393	1.393	1.401	1.376	1.520	88,579,403	1.4398	-4.09%
2014-07-04	1.710	1.700	1.710	1.350	1.790	269,202,800	420,203,246	1.5609	1.452	1.444	1.452	1.146	1.520	316,989,118	1.3256