Prices and Webb-site Total Returns

ZHONGTAI FUTURES Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01461	2015-07-07			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
2026-02-03	0.700	0.680	0.700	0.680	0.700	44,000	30,740	0.6986	0.700	0.680	0.700	0.680	0.700	44,000	0.6986	1.45%
2026-02-02	0.690	0.670	0.690	0.680	0.690	165,000	113,840	0.6899	0.690	0.670	0.690	0.680	0.690	165,000	0.6899	-1.43%
2026-01-30	0.700	0.700	0.720	0.700	0.720	99,000	70,850	0.7157	0.700	0.700	0.720	0.700	0.720	99,000	0.7157	-4.11%
2026-01-29	0.730	0.710	0.730	0.690	0.730	160,000	116,490	0.7281	0.730	0.710	0.730	0.690	0.730	160,000	0.7281	4.29%
2026-01-28	0.700	0.700	0.710	0.700	0.710	118,000	83,230	0.7053	0.700	0.700	0.710	0.700	0.710	118,000	0.7053	-1.41%
2026-01-27	0.710	0.700	0.720	0.680	0.710	90,000	63,750	0.7083	0.710	0.700	0.720	0.680	0.710	90,000	0.7083	2.90%
2026-01-26	0.690	0.690	0.710	0.690	0.700	73,000	50,510	0.6919	0.690	0.690	0.710	0.690	0.700	73,000	0.6919	-1.43%
2026-01-23	0.700	0.690	0.710	0.690	0.720	388,000	273,480	0.7048	0.700	0.690	0.710	0.690	0.720	388,000	0.7048	0.00%
2026-01-22	0.700	0.700	0.720	0.700	0.700	25,000	17,500	0.7000	0.700	0.700	0.720	0.700	0.700	25,000	0.7000	0.00%
2026-01-21	0.700	0.700	0.710	0.690	0.700	137,000	95,840	0.6996	0.700	0.700	0.710	0.690	0.700	137,000	0.6996	0.00%
2026-01-20	0.700	0.700	0.710	0.700	0.710	137,000	97,200	0.7095	0.700	0.700	0.710	0.700	0.710	137,000	0.7095	0.00%
2026-01-19	0.700	0.700	0.730	0.690	0.730	138,000	100,320	0.7270	0.700	0.700	0.730	0.690	0.730	138,000	0.7270	1.45%
2026-01-16	0.690	0.690	0.710	0.690	0.690	6,000	4,140	0.6900	0.690	0.690	0.710	0.690	0.690	6,000	0.6900	0.00%
2026-01-15	0.690	0.690	0.720	0.690	0.720	30,000	21,340	0.7113	0.690	0.690	0.720	0.690	0.720	30,000	0.7113	-4.17%
2026-01-14	0.720	0.690	0.720	0.690	0.740	418,000	305,780	0.7315	0.720	0.690	0.720	0.690	0.740	418,000	0.7315	0.00%
2026-01-13	0.720	0.720	0.730	0.710	0.750	351,000	256,670	0.7313	0.720	0.720	0.730	0.710	0.750	351,000	0.7313	4.35%
2026-01-09	0.690	0.690	0.710	0.680	0.710	252,000	178,120	0.7068	0.690	0.690	0.710	0.680	0.710	252,000	0.7068	0.00%
2026-01-08	0.690	0.690	0.700	0.680	0.700	312,000	218,240	0.6995	0.690	0.690	0.700	0.680	0.700	312,000	0.6995	-1.43%
2026-01-07	0.700	0.690	0.700	0.690	0.710	102,000	71,790	0.7038	0.700	0.690	0.700	0.690	0.710	102,000	0.7038	-1.41%
2026-01-06	0.710	0.700	0.710	0.660	0.710	900,000	619,790	0.6887	0.710	0.700	0.710	0.660	0.710	900,000	0.6887	5.97%
2026-01-05	0.670	0.660	0.680	0.650	0.670	203,000	135,910	0.6695	0.670	0.660	0.680	0.650	0.670	203,000	0.6695	6.35%
2025-12-31	0.630	0.630	0.650	0.630	0.640	75,000	47,970	0.6396	0.630	0.630	0.650	0.630	0.640	75,000	0.6396	-1.56%
2025-12-30	0.640	0.630	0.640	0.620	0.640	180,631	113,255	0.6270	0.640	0.630	0.640	0.620	0.640	180,631	0.6270	1.59%
2025-12-29	0.630	0.620	0.630	0.630	0.640	277,000	174,860	0.6313	0.630	0.620	0.630	0.630	0.640	277,000	0.6313	-3.08%
2025-12-24	0.650	0.630	0.650	0.640	0.650	83,000	53,140	0.6402	0.650	0.630	0.650	0.640	0.650	83,000	0.6402	1.56%
2025-12-23	0.640	0.650	0.660	0.630	0.660	814,000	530,480	0.6517	0.640	0.650	0.660	0.630	0.660	814,000	0.6517	0.00%
2025-12-22	0.640	0.630	0.650	0.630	0.660	69,000	44,040	0.6383	0.640	0.630	0.650	0.630	0.660	69,000	0.6383	-1.54%
2025-12-19	0.650	0.640	0.660	0.640	0.670	69,000	45,720	0.6626	0.650	0.640	0.660	0.640	0.670	69,000	0.6626	-1.52%
2025-12-18	0.660	0.660	0.680	0.660	0.660	28,000	18,480	0.6600	0.660	0.660	0.680	0.660	0.660	28,000	0.6600	0.00%
2025-12-17	0.660	0.640	0.660	0.640	0.660	427,000	281,730	0.6598	0.660	0.640	0.660	0.640	0.660	427,000	0.6598	0.00%
2025-12-16	0.660	0.650	0.660	0.640	0.660	350,000	230,620	0.6589	0.660	0.650	0.660	0.640	0.660	350,000	0.6589	0.00%
2025-12-15	0.660	0.650	0.660	0.650	0.660	275,000	181,370	0.6595	0.660	0.650	0.660	0.650	0.660	275,000	0.6595	0.00%
2025-12-12	0.660	0.650	0.660	0.640	0.660	927,000	605,740	0.6534	0.660	0.650	0.660	0.640	0.660	927,000	0.6534	0.00%
2025-12-11	0.660	0.650	0.660	0.630	0.660	1,382,000	899,090	0.6506	0.660	0.650	0.660	0.630	0.660	1,382,000	0.6506	3.13%
2025-12-10	0.640	0.640	0.660	0.640	0.660	605,000	392,010	0.6480	0.640	0.640	0.660	0.640	0.660	605,000	0.6480	0.00%
2025-12-09	0.640	0.640	0.650	0.640	0.650	396,000	256,500	0.6477	0.640	0.640	0.650	0.640	0.650	396,000	0.6477	-3.03%
2025-12-08	0.660	0.660	0.670	0.650	0.680	1,204,000	798,620	0.6633	0.660	0.660	0.670	0.650	0.680	1,204,000	0.6633	3.13%
2025-12-05	0.640	0.640	0.670	0.640	0.660	990,000	645,300	0.6518	0.640	0.640	0.670	0.640	0.660	990,000	0.6518	-1.54%
2025-12-04	0.650	0.650	0.660	0.650	0.660	1,683,000	1,097,180	0.6519	0.650	0.650	0.660	0.650	0.660	1,683,000	0.6519	-1.52%
2025-12-03	0.660	0.660	0.670	0.650	0.670	242,000	161,710	0.6682	0.660	0.660	0.670	0.650	0.670	242,000	0.6682	-1.49%
2025-12-02	0.670	0.650	0.690	0.650	0.670	279,000	182,440	0.6539	0.670	0.650	0.690	0.650	0.670	279,000	0.6539	3.08%
2025-12-01	0.650	0.650	0.680	0.650	0.660	25,000	16,280	0.6512	0.650	0.650	0.680	0.650	0.660	25,000	0.6512	0.00%
2025-11-28	0.650	0.650	0.660	0.650	0.660	9,000	5,870	0.6522	0.650	0.650	0.660	0.650	0.660	9,000	0.6522	-2.99%
2025-11-27	0.670	0.650	0.670	0.650	0.670	299,000	197,500	0.6605	0.670	0.650	0.670	0.650	0.670	299,000	0.6605	-1.47%
2025-11-26	0.680	0.670	0.700	-	-	0	0	-	0.680	0.670	0.700	-	-	0	-	0.00%
2025-11-25	0.680	0.670	0.690	0.670	0.680	14,000	9,420	0.6729	0.680	0.670	0.690	0.670	0.680	14,000	0.6729	0.00%
2025-11-24	0.680	0.680	0.690	0.680	0.680	26,000	17,680	0.6800	0.680	0.680	0.690	0.680	0.680	26,000	0.6800	0.00%
2025-11-21	0.680	0.670	0.690	0.650	0.700	466,000	315,100	0.6762	0.680	0.670	0.690	0.650	0.700	466,000	0.6762	-2.86%
2025-11-20	0.700	0.700	0.730	0.700	0.710	224,000	158,890	0.7093	0.700	0.700	0.730	0.700	0.710	224,000	0.7093	-1.41%
2025-11-19	0.710	0.710	0.730	0.700	0.730	219,000	158,470	0.7236	0.710	0.710	0.730	0.700	0.730	219,000	0.7236	-1.39%
2025-11-18	0.720	0.720	0.740	0.720	0.770	221,000	160,520	0.7263	0.720	0.720	0.740	0.720	0.770	221,000	0.7263	0.00%
2025-11-17	0.720	0.720	0.730	0.720	0.770	58,000	43,290	0.7464	0.720	0.720	0.730	0.720	0.770	58,000	0.7464	-1.37%
2025-11-14	0.730	0.730	0.750	0.730	0.730	51,000	37,230	0.7300	0.730	0.730	0.750	0.730	0.730	51,000	0.7300	-2.67%
2025-11-13	0.750	0.750	0.780	0.750	0.770	73,000	56,170	0.7695	0.750	0.750	0.780	0.750	0.770	73,000	0.7695	0.00%
2025-11-12	0.750	0.750	0.780	0.750	0.770	79,000	60,670	0.7680	0.750	0.750	0.780	0.750	0.770	79,000	0.7680	0.00%
2025-11-11	0.750	0.750	0.760	0.750	0.750	57,000	42,750	0.7500	0.750	0.750	0.760	0.750	0.750	57,000	0.7500	1.35%
2025-11-10	0.740	0.740	0.750	0.730	0.750	144,000	106,370	0.7387	0.740	0.740	0.750	0.730	0.750	144,000	0.7387	1.37%
2025-11-07	0.730	0.730	0.750	-	-	0	0	-	0.730	0.730	0.750	-	-	0	-	0.00%
2025-11-06	0.730	0.730	0.750	0.730	0.750	49,000	36,630	0.7476	0.730	0.730	0.750	0.730	0.750	49,000	0.7476	1.39%
2025-11-05	0.720	0.720	0.750	0.720	0.750	129,000	95,160	0.7377	0.720	0.720	0.750	0.720	0.750	129,000	0.7377	-1.37%
2025-11-04	0.730	0.720	0.740	0.720	0.730	24,000	17,350	0.7229	0.730	0.720	0.740	0.720	0.730	24,000	0.7229	1.39%
2025-11-03	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2025-10-31	0.720	0.720	0.740	0.720	0.760	61,000	45,170	0.7405	0.720	0.720	0.740	0.720	0.760	61,000	0.7405	0.00%
2025-10-30	0.720	0.720	0.760	0.720	0.770	16,000	12,070	0.7544	0.720	0.720	0.760	0.720	0.770	16,000	0.7544	-2.70%
2025-10-28	0.740	0.730	0.740	0.730	0.760	12,000	9,060	0.7550	0.740	0.730	0.740	0.730	0.760	12,000	0.7550	-2.63%
2025-10-27	0.760	0.760	0.780	0.760	0.780	11,000	8,560	0.7782	0.760	0.760	0.780	0.760	0.780	11,000	0.7782	1.33%
2025-10-24	0.750	0.740	0.780	0.740	0.750	4,000	2,970	0.7425	0.750	0.740	0.780	0.740	0.750	4,000	0.7425	2.74%
2025-10-23	0.730	0.730	0.780	0.720	0.760	215,000	161,040	0.7490	0.730	0.730	0.780	0.720	0.760	215,000	0.7490	-1.35%
2025-10-22	0.740	0.730	0.750	0.730	0.750	186,000	137,020	0.7367	0.740	0.730	0.750	0.730	0.750	186,000	0.7367	0.00%
2025-10-21	0.740	0.720	0.740	0.710	0.740	296,000	215,530	0.7281	0.740	0.720	0.740	0.710	0.740	296,000	0.7281	2.78%
2025-10-20	0.720	0.720	0.730	0.720	0.720	44,000	31,680	0.7200	0.720	0.720	0.730	0.720	0.720	44,000	0.7200	0.00%
2025-10-17	0.720	0.690	0.720	0.720	0.730	410,000	297,530	0.7257	0.720	0.690	0.720	0.720	0.730	410,000	0.7257	-2.70%
2025-10-16	0.740	0.730	0.760	0.730	0.740	33,000	24,350	0.7379	0.740	0.730	0.760	0.730	0.740	33,000	0.7379	0.00%
2025-10-15	0.740	0.740	0.760	0.740	0.740	142,000	105,080	0.7400	0.740	0.740	0.760	0.740	0.740	142,000	0.7400	0.00%
2025-10-14	0.740	0.740	0.750	0.740	0.770	596,000	452,420	0.7591	0.740	0.740	0.750	0.740	0.770	596,000	0.7591	-1.33%
2025-10-13	0.750	0.750	0.760	0.740	0.760	262,000	195,540	0.7463	0.750	0.750	0.760	0.740	0.760	262,000	0.7463	-1.32%
2025-10-10	0.760	0.760	0.790	0.760	0.790	196,000	152,320	0.7771	0.760	0.760	0.790	0.760	0.790	196,000	0.7771	-5.00%
2025-10-09	0.800	0.790	0.800	0.770	0.800	788,000	615,400	0.7810	0.800	0.790	0.800	0.770	0.800	788,000	0.7810	2.56%
2025-10-08	0.780	0.770	0.790	0.760	0.790	192,000	148,370	0.7728	0.780	0.770	0.790	0.760	0.790	192,000	0.7728	-2.50%
2025-10-06	0.800	0.790	0.800	0.780	0.800	109,000	85,780	0.7870	0.800	0.790	0.800	0.780	0.800	109,000	0.7870	2.56%
2025-10-03	0.780	0.780	0.790	0.780	0.790	129,000	101,560	0.7873	0.780	0.780	0.790	0.780	0.790	129,000	0.7873	-1.27%
2025-10-02	0.790	0.780	0.790	0.780	0.800	224,000	176,460	0.7878	0.790	0.780	0.790	0.780	0.800	224,000	0.7878	-1.25%
2025-09-30	0.800	0.800	0.820	0.790	0.810	133,000	107,060	0.8050	0.800	0.800	0.820	0.790	0.810	133,000	0.8050	0.00%
2025-09-29	0.800	0.780	0.800	0.750	0.810	949,000	745,300	0.7854	0.800	0.780	0.800	0.750	0.810	949,000	0.7854	3.90%
2025-09-26	0.770	0.760	0.780	0.760	0.770	99,000	76,220	0.7699	0.770	0.760	0.780	0.760	0.770	99,000	0.7699	-1.28%
2025-09-25	0.780	0.770	0.800	0.770	0.800	140,000	110,850	0.7918	0.780	0.770	0.800	0.770	0.800	140,000	0.7918	-1.27%
2025-09-24	0.790	0.760	0.790	0.760	0.790	82,000	62,370	0.7606	0.790	0.760	0.790	0.760	0.790	82,000	0.7606	3.95%
2025-09-23	0.760	0.750	0.760	0.750	0.770	173,000	130,910	0.7567	0.760	0.750	0.760	0.750	0.770	173,000	0.7567	-1.30%
2025-09-22	0.770	0.770	0.790	0.770	0.770	61,000	46,970	0.7700	0.770	0.770	0.790	0.770	0.770	61,000	0.7700	-1.28%
2025-09-19	0.780	0.770	0.780	-	-	0	0	-	0.780	0.770	0.780	-	-	0	-	0.00%
2025-09-18	0.780	0.780	0.810	0.780	0.800	669,000	522,340	0.7808	0.780	0.780	0.810	0.780	0.800	669,000	0.7808	-2.50%
2025-09-17	0.800	0.780	0.800	0.780	0.800	881,000	700,190	0.7948	0.800	0.780	0.800	0.780	0.800	881,000	0.7948	2.56%
2025-09-16	0.780	0.770	0.790	0.760	0.780	393,000	301,680	0.7676	0.780	0.770	0.790	0.760	0.780	393,000	0.7676	0.00%
2025-09-15	0.780	0.770	0.790	0.770	0.790	172,000	134,230	0.7804	0.780	0.770	0.790	0.770	0.790	172,000	0.7804	0.00%
2025-09-12	0.780	0.780	0.800	0.770	0.790	474,000	368,840	0.7781	0.780	0.780	0.800	0.770	0.790	474,000	0.7781	1.30%
2025-09-11	0.770	0.770	0.780	0.770	0.780	227,000	176,390	0.7770	0.770	0.770	0.780	0.770	0.780	227,000	0.7770	-1.28%
2025-09-10	0.780	0.780	0.800	0.780	0.780	71,000	55,380	0.7800	0.780	0.780	0.800	0.780	0.780	71,000	0.7800	0.00%
2025-09-09	0.780	0.780	0.800	0.770	0.800	1,120,000	866,960	0.7741	0.780	0.780	0.800	0.770	0.800	1,120,000	0.7741	-2.50%
2025-09-08	0.800	0.790	0.800	0.780	0.800	212,000	167,050	0.7880	0.800	0.790	0.800	0.780	0.800	212,000	0.7880	0.00%
2025-09-05	0.800	0.790	0.800	0.760	0.800	182,000	143,480	0.7884	0.800	0.790	0.800	0.760	0.800	182,000	0.7884	3.90%
2025-09-04	0.770	0.770	0.790	0.760	0.770	595,000	455,360	0.7653	0.770	0.770	0.790	0.760	0.770	595,000	0.7653	0.00%
2025-09-03	0.770	0.760	0.770	0.770	0.830	575,000	447,580	0.7784	0.770	0.760	0.770	0.770	0.830	575,000	0.7784	-2.53%
2025-09-02	0.790	0.780	0.790	0.790	0.810	417,000	333,970	0.8009	0.790	0.780	0.790	0.790	0.810	417,000	0.8009	-4.82%
2025-09-01	0.830	0.810	0.820	0.810	0.830	1,695,000	1,378,890	0.8135	0.830	0.810	0.820	0.810	0.830	1,695,000	0.8135	0.00%
2025-08-29	0.830	0.830	0.840	0.810	0.850	382,000	317,870	0.8321	0.830	0.830	0.840	0.810	0.850	382,000	0.8321	0.00%
2025-08-28	0.830	0.830	0.850	0.830	0.870	1,644,000	1,388,870	0.8448	0.830	0.830	0.850	0.830	0.870	1,644,000	0.8448	-1.19%
2025-08-27	0.840	0.840	0.850	0.840	0.890	2,364,000	2,042,230	0.8639	0.840	0.840	0.850	0.840	0.890	2,364,000	0.8639	-4.55%
2025-08-26	0.880	0.870	0.880	0.860	0.890	63,000	55,090	0.8744	0.880	0.870	0.880	0.860	0.890	63,000	0.8744	0.00%
2025-08-25	0.880	0.880	0.890	0.870	0.890	1,281,000	1,125,290	0.8784	0.880	0.880	0.890	0.870	0.890	1,281,000	0.8784	-1.12%
2025-08-22	0.890	0.890	0.900	0.850	0.890	1,085,000	956,100	0.8812	0.890	0.890	0.900	0.850	0.890	1,085,000	0.8812	1.14%
2025-08-21	0.880	0.870	0.900	0.870	0.880	881,000	772,040	0.8763	0.880	0.870	0.900	0.870	0.880	881,000	0.8763	0.00%
2025-08-20	0.880	0.880	0.890	0.840	0.940	5,195,000	4,632,620	0.8917	0.880	0.880	0.890	0.840	0.940	5,195,000	0.8917	4.76%
2025-08-19	0.840	0.820	0.840	0.810	0.840	2,955,000	2,427,110	0.8214	0.840	0.820	0.840	0.810	0.840	2,955,000	0.8214	2.44%
2025-08-18	0.820	0.810	0.820	0.800	0.830	3,501,000	2,869,130	0.8195	0.820	0.810	0.820	0.800	0.830	3,501,000	0.8195	2.50%
2025-08-15	0.800	0.800	0.810	0.780	0.810	626,000	501,430	0.8010	0.800	0.800	0.810	0.780	0.810	626,000	0.8010	-1.23%
2025-08-14	0.810	0.800	0.810	0.800	0.810	370,000	299,140	0.8085	0.810	0.800	0.810	0.800	0.810	370,000	0.8085	0.00%
2025-08-13	0.810	0.810	0.820	0.790	0.820	2,435,000	1,952,190	0.8017	0.810	0.810	0.820	0.790	0.820	2,435,000	0.8017	3.85%
2025-08-12	0.780	0.780	0.800	0.780	0.800	152,000	119,140	0.7838	0.780	0.780	0.800	0.780	0.800	152,000	0.7838	-2.50%
2025-08-11	0.800	0.780	0.800	0.780	0.800	732,000	572,960	0.7827	0.800	0.780	0.800	0.780	0.800	732,000	0.7827	1.27%
2025-08-08	0.790	0.790	0.800	0.790	0.800	498,000	395,010	0.7932	0.790	0.790	0.800	0.790	0.800	498,000	0.7932	0.00%
2025-08-07	0.790	0.790	0.800	0.790	0.800	359,000	287,150	0.7999	0.790	0.790	0.800	0.790	0.800	359,000	0.7999	-1.25%
2025-08-06	0.800	0.800	0.810	0.800	0.800	628,000	502,400	0.8000	0.800	0.800	0.810	0.800	0.800	628,000	0.8000	0.00%
2025-08-05	0.800	0.790	0.800	0.790	0.810	640,000	513,800	0.8028	0.800	0.790	0.800	0.790	0.810	640,000	0.8028	0.00%
2025-08-04	0.800	0.800	0.810	0.790	0.810	367,000	293,700	0.8003	0.800	0.800	0.810	0.790	0.810	367,000	0.8003	-1.23%
2025-08-01	0.810	0.810	0.820	0.810	0.820	323,000	262,160	0.8116	0.810	0.810	0.820	0.810	0.820	323,000	0.8116	-1.22%
2025-07-31	0.820	0.800	0.820	0.800	0.830	2,321,000	1,896,590	0.8171	0.820	0.800	0.820	0.800	0.830	2,321,000	0.8171	1.23%
2025-07-30	0.810	0.800	0.820	0.810	0.830	1,329,000	1,085,560	0.8168	0.810	0.800	0.820	0.810	0.830	1,329,000	0.8168	-2.41%
2025-07-29	0.830	0.810	0.830	0.810	0.830	2,176,000	1,777,990	0.8171	0.830	0.810	0.830	0.810	0.830	2,176,000	0.8171	1.22%
2025-07-28	0.820	0.800	0.820	0.800	0.840	1,241,000	1,013,750	0.8169	0.820	0.800	0.820	0.800	0.840	1,241,000	0.8169	-2.38%
2025-07-25	0.840	0.820	0.840	0.810	0.840	2,489,000	2,051,950	0.8244	0.840	0.820	0.840	0.810	0.840	2,489,000	0.8244	1.20%
2025-07-24	0.830	0.820	0.830	0.780	0.830	2,867,000	2,332,120	0.8134	0.830	0.820	0.830	0.780	0.830	2,867,000	0.8134	6.41%
2025-07-23	0.780	0.780	0.790	0.770	0.820	2,134,000	1,690,580	0.7922	0.780	0.780	0.790	0.770	0.820	2,134,000	0.7922	-3.70%
2025-07-22	0.810	0.800	0.810	0.780	0.870	4,539,000	3,736,850	0.8233	0.810	0.800	0.810	0.780	0.870	4,539,000	0.8233	2.53%
2025-07-21	0.790	0.770	0.790	0.770	0.820	541,000	428,710	0.7924	0.790	0.770	0.790	0.770	0.820	541,000	0.7924	-1.25%
2025-07-18	0.800	0.770	0.800	0.760	0.800	831,000	646,650	0.7782	0.800	0.770	0.800	0.760	0.800	831,000	0.7782	1.27%
2025-07-17	0.790	0.780	0.790	0.760	0.790	1,029,000	801,260	0.7787	0.790	0.780	0.790	0.760	0.790	1,029,000	0.7787	0.00%
2025-07-16	0.790	0.780	0.790	0.750	0.800	1,333,000	1,035,610	0.7769	0.790	0.780	0.790	0.750	0.800	1,333,000	0.7769	-1.25%
2025-07-15	0.800	0.760	0.800	0.750	0.830	2,616,000	2,031,680	0.7766	0.800	0.760	0.800	0.750	0.830	2,616,000	0.7766	-2.44%
2025-07-14	0.820	0.790	0.820	0.790	0.850	2,865,000	2,308,440	0.8057	0.820	0.790	0.820	0.790	0.850	2,865,000	0.8057	-3.53%
2025-07-11	0.850	0.840	0.850	0.780	0.900	12,946,495	10,997,545	0.8495	0.850	0.840	0.850	0.780	0.900	12,946,495	0.8495	8.97%
2025-07-10	0.780	0.770	0.780	0.690	0.780	5,177,000	3,793,870	0.7328	0.780	0.770	0.780	0.690	0.780	5,177,000	0.7328	8.33%
2025-07-09	0.720	0.710	0.720	0.660	0.790	3,531,000	2,563,250	0.7259	0.720	0.710	0.720	0.660	0.790	3,531,000	0.7259	5.88%
2025-07-08	0.680	0.670	0.680	0.640	0.700	3,339,000	2,233,760	0.6690	0.680	0.670	0.680	0.640	0.700	3,339,000	0.6690	4.62%
2025-07-07	0.650	0.640	0.650	0.640	0.650	88,000	57,170	0.6497	0.650	0.640	0.650	0.640	0.650	88,000	0.6497	0.00%
2025-07-04	0.650	0.630	0.650	0.610	0.650	167,000	107,230	0.6421	0.650	0.630	0.650	0.610	0.650	167,000	0.6421	3.17%
2025-07-03	0.630	0.620	0.630	0.620	0.640	972,000	612,490	0.6301	0.630	0.620	0.630	0.620	0.640	972,000	0.6301	-3.08%
2025-07-02	0.650	0.640	0.650	0.630	0.650	440,000	282,710	0.6425	0.650	0.640	0.650	0.630	0.650	440,000	0.6425	0.00%
2025-06-30	0.650	0.640	0.660	0.610	0.680	1,607,000	1,030,770	0.6414	0.650	0.640	0.660	0.610	0.680	1,607,000	0.6414	3.17%
2025-06-27	0.630	0.630	0.640	0.620	0.680	1,490,000	978,220	0.6565	0.630	0.630	0.640	0.620	0.680	1,490,000	0.6565	0.00%
2025-06-26	0.630	0.630	0.650	0.620	0.690	2,672,000	1,713,040	0.6411	0.630	0.630	0.650	0.620	0.690	2,672,000	0.6411	-5.97%
2025-06-25	0.670	0.670	0.690	0.590	0.720	4,208,000	2,830,360	0.6726	0.670	0.670	0.690	0.590	0.720	4,208,000	0.6726	9.84%
2025-06-24	0.610	0.600	0.610	0.550	0.610	2,052,000	1,179,650	0.5749	0.610	0.600	0.610	0.550	0.610	2,052,000	0.5749	7.02%
2025-06-23	0.570	0.560	0.590	0.540	0.570	129,000	71,140	0.5515	0.570	0.560	0.590	0.540	0.570	129,000	0.5515	3.64%
2025-06-20	0.550	0.550	0.560	0.550	0.550	281,000	154,550	0.5500	0.550	0.550	0.560	0.550	0.550	281,000	0.5500	-3.51%
2025-06-19	0.570	0.550	0.570	0.550	0.570	520,000	291,480	0.5605	0.570	0.550	0.570	0.550	0.570	520,000	0.5605	1.79%
2025-06-18	0.560	0.560	0.570	0.540	0.570	916,000	506,700	0.5532	0.560	0.560	0.570	0.540	0.570	916,000	0.5532	-3.45%
2025-06-17	0.580	0.580	0.600	0.560	0.600	652,000	380,820	0.5841	0.580	0.580	0.600	0.560	0.600	652,000	0.5841	0.00%
2025-06-16	0.580	0.560	0.580	0.550	0.580	1,303,000	737,920	0.5663	0.580	0.560	0.580	0.550	0.580	1,303,000	0.5663	3.57%
2025-06-13	0.560	0.560	0.570	0.560	0.580	1,095,000	623,540	0.5694	0.560	0.560	0.570	0.560	0.580	1,095,000	0.5694	-3.45%
2025-06-12	0.580	0.570	0.580	0.550	0.580	880,000	505,320	0.5742	0.580	0.570	0.580	0.550	0.580	880,000	0.5742	5.45%
2025-06-11	0.550	0.550	0.560	0.540	0.560	752,000	414,750	0.5515	0.550	0.550	0.560	0.540	0.560	752,000	0.5515	1.85%
2025-06-10	0.540	0.530	0.550	0.520	0.560	319,000	173,890	0.5451	0.540	0.530	0.550	0.520	0.560	319,000	0.5451	0.00%
2025-06-09	0.540	0.540	0.550	0.540	0.550	550,000	298,990	0.5436	0.540	0.540	0.550	0.540	0.550	550,000	0.5436	0.00%
2025-06-06	0.540	0.520	0.540	0.520	0.540	263,000	141,100	0.5365	0.540	0.520	0.540	0.520	0.540	263,000	0.5365	1.89%
2025-06-05	0.530	0.530	0.540	0.520	0.550	739,000	395,790	0.5356	0.530	0.530	0.540	0.520	0.550	739,000	0.5356	0.00%
2025-06-04	0.530	0.530	0.540	0.500	0.540	1,222,000	625,960	0.5122	0.530	0.530	0.540	0.500	0.540	1,222,000	0.5122	6.00%
2025-06-03	0.500	0.495	0.500	0.490	0.500	408,000	203,110	0.4978	0.500	0.495	0.500	0.490	0.500	408,000	0.4978	2.04%
2025-06-02	0.490	0.485	0.495	0.490	0.500	671,000	331,170	0.4935	0.490	0.485	0.495	0.490	0.500	671,000	0.4935	0.00%
2025-05-30	0.490	0.490	0.500	0.485	0.500	38,000	18,590	0.4892	0.490	0.490	0.500	0.485	0.500	38,000	0.4892	-2.00%
2025-05-29	0.500	0.495	0.500	0.490	0.500	131,000	64,565	0.4929	0.500	0.495	0.500	0.490	0.500	131,000	0.4929	3.09%
2025-05-28	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	0.00%
2025-05-27	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2025-05-26	0.485	0.485	0.495	0.480	0.495	12,000	5,880	0.4900	0.485	0.485	0.495	0.480	0.495	12,000	0.4900	-1.02%
2025-05-23	0.490	0.485	0.490	0.485	0.500	1,542,000	757,835	0.4915	0.490	0.485	0.490	0.485	0.500	1,542,000	0.4915	-1.01%
2025-05-22	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2025-05-21	0.495	0.495	0.500	0.490	0.500	608,000	302,665	0.4978	0.495	0.495	0.500	0.490	0.500	608,000	0.4978	2.06%
2025-05-20	0.485	0.485	0.495	0.485	0.495	802,000	391,840	0.4886	0.485	0.485	0.495	0.485	0.495	802,000	0.4886	-2.02%
2025-05-19	0.495	0.485	0.495	0.485	0.495	300,782	147,039	0.4889	0.495	0.485	0.495	0.485	0.495	300,782	0.4889	0.00%
2025-05-16	0.495	0.485	0.510	-	-	0	0	-	0.495	0.485	0.510	-	-	0	-	0.00%
2025-05-15	0.495	0.495	0.510	0.495	0.510	309,000	154,730	0.5007	0.495	0.495	0.510	0.495	0.510	309,000	0.5007	-2.94%
2025-05-14	0.510	0.510	0.520	0.495	0.520	512,000	258,810	0.5055	0.510	0.510	0.520	0.495	0.520	512,000	0.5055	2.00%
2025-05-13	0.500	0.495	0.500	0.490	0.510	2,307,000	1,148,355	0.4978	0.500	0.495	0.500	0.490	0.510	2,307,000	0.4978	-5.66%
2025-05-12	0.530	0.510	0.530	0.500	0.530	228,000	116,400	0.5105	0.530	0.510	0.530	0.500	0.530	228,000	0.5105	1.92%
2025-05-09	0.520	0.510	0.520	0.510	0.520	94,000	48,860	0.5198	0.520	0.510	0.520	0.510	0.520	94,000	0.5198	0.00%
2025-05-08	0.520	0.510	0.520	0.510	0.530	1,028,000	533,860	0.5193	0.520	0.510	0.520	0.510	0.530	1,028,000	0.5193	4.00%
2025-05-07	0.500	0.500	0.520	0.500	0.550	3,456,000	1,787,130	0.5171	0.500	0.500	0.520	0.500	0.550	3,456,000	0.5171	1.01%
2025-05-06	0.495	0.490	0.500	0.490	0.500	587,000	290,490	0.4949	0.495	0.490	0.500	0.490	0.500	587,000	0.4949	0.00%
2025-05-02	0.495	0.485	0.495	0.495	0.495	66,000	32,670	0.4950	0.495	0.485	0.495	0.495	0.495	66,000	0.4950	0.00%
2025-04-30	0.495	0.485	0.500	0.485	0.495	153,000	75,715	0.4949	0.495	0.485	0.500	0.485	0.495	153,000	0.4949	0.00%
2025-04-29	0.495	0.485	0.495	0.495	0.500	80,000	39,900	0.4988	0.495	0.485	0.495	0.495	0.500	80,000	0.4988	-1.00%
2025-04-28	0.500	0.495	0.520	0.495	0.510	491,000	246,295	0.5016	0.500	0.495	0.520	0.495	0.510	491,000	0.5016	-3.85%
2025-04-25	0.520	0.500	0.520	0.495	0.520	241,000	122,905	0.5100	0.520	0.500	0.520	0.495	0.520	241,000	0.5100	1.96%
2025-04-24	0.510	0.490	0.510	0.490	0.510	11,000	5,490	0.4991	0.510	0.490	0.510	0.490	0.510	11,000	0.4991	0.00%
2025-04-23	0.510	0.490	0.510	0.490	0.510	31,000	15,230	0.4913	0.510	0.490	0.510	0.490	0.510	31,000	0.4913	0.00%
2025-04-22	0.510	0.485	0.520	0.485	0.510	3,000	1,480	0.4933	0.510	0.485	0.520	0.485	0.510	3,000	0.4933	0.00%
2025-04-17	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2025-04-16	0.510	0.495	0.510	0.490	0.510	42,000	20,700	0.4929	0.510	0.495	0.510	0.490	0.510	42,000	0.4929	0.00%
2025-04-15	0.510	0.490	0.510	0.490	0.510	225,000	111,290	0.4946	0.510	0.490	0.510	0.490	0.510	225,000	0.4946	2.00%
2025-04-14	0.500	0.490	0.500	0.480	0.500	453,000	222,855	0.4920	0.500	0.490	0.500	0.480	0.500	453,000	0.4920	1.01%
2025-04-11	0.495	0.475	0.495	0.475	0.495	141,000	67,025	0.4754	0.495	0.475	0.495	0.475	0.495	141,000	0.4754	1.02%
2025-04-10	0.490	0.480	0.490	0.480	0.490	138,000	67,090	0.4862	0.490	0.480	0.490	0.480	0.490	138,000	0.4862	2.08%
2025-04-09	0.480	0.470	0.480	0.455	0.480	8,000	3,790	0.4738	0.480	0.470	0.480	0.455	0.480	8,000	0.4738	0.00%
2025-04-08	0.480	0.470	0.480	0.470	0.485	221,000	103,955	0.4704	0.480	0.470	0.480	0.470	0.485	221,000	0.4704	4.35%
2025-04-07	0.460	0.460	0.480	0.460	0.495	2,301,000	1,107,500	0.4813	0.460	0.460	0.480	0.460	0.495	2,301,000	0.4813	-13.21%
2025-04-03	0.530	0.530	0.540	0.510	0.540	437,000	229,150	0.5244	0.530	0.530	0.540	0.510	0.540	437,000	0.5244	-1.85%
2025-04-02	0.540	0.520	0.540	0.540	0.540	1,000	540	0.5400	0.540	0.520	0.540	0.540	0.540	1,000	0.5400	0.00%
2025-04-01	0.540	0.520	0.540	0.520	0.540	493,000	261,420	0.5303	0.540	0.520	0.540	0.520	0.540	493,000	0.5303	0.00%
2025-03-31	0.540	0.520	0.540	0.520	0.540	75,000	39,750	0.5300	0.540	0.520	0.540	0.520	0.540	75,000	0.5300	0.00%
2025-03-28	0.540	0.530	0.540	0.530	0.550	255,000	137,440	0.5390	0.540	0.530	0.540	0.530	0.550	255,000	0.5390	-1.82%
2025-03-27	0.550	0.540	0.550	0.540	0.570	2,166,000	1,172,410	0.5413	0.550	0.540	0.550	0.540	0.570	2,166,000	0.5413	1.85%
2025-03-26	0.540	0.540	0.550	0.520	0.550	13,000	7,010	0.5392	0.540	0.540	0.550	0.520	0.550	13,000	0.5392	1.89%
2025-03-25	0.530	0.530	0.540	0.520	0.570	3,000	1,610	0.5367	0.530	0.530	0.540	0.520	0.570	3,000	0.5367	-1.85%
2025-03-24	0.540	0.540	0.560	0.520	0.570	141,000	74,280	0.5268	0.540	0.540	0.560	0.520	0.570	141,000	0.5268	0.00%
2025-03-21	0.540	0.520	0.550	0.510	0.550	133,000	71,430	0.5371	0.540	0.520	0.550	0.510	0.550	133,000	0.5371	0.00%
2025-03-20	0.540	0.520	0.540	0.540	0.540	320,000	172,800	0.5400	0.540	0.520	0.540	0.540	0.540	320,000	0.5400	0.00%
2025-03-19	0.540	0.530	0.540	0.510	0.580	2,316,000	1,266,190	0.5467	0.540	0.530	0.540	0.510	0.580	2,316,000	0.5467	0.00%
2025-03-18	0.540	0.510	0.540	0.500	0.550	186,000	99,570	0.5353	0.540	0.510	0.540	0.500	0.550	186,000	0.5353	1.89%
2025-03-17	0.530	0.510	0.530	0.530	0.540	704,000	378,430	0.5375	0.530	0.510	0.530	0.530	0.540	704,000	0.5375	1.92%
2025-03-14	0.520	0.500	0.530	0.500	0.530	729,000	377,730	0.5181	0.520	0.500	0.530	0.500	0.530	729,000	0.5181	1.96%
2025-03-13	0.510	0.490	0.510	0.490	0.510	7,000	3,450	0.4929	0.510	0.490	0.510	0.490	0.510	7,000	0.4929	2.00%
2025-03-12	0.500	0.495	0.500	0.490	0.510	99,000	50,250	0.5076	0.500	0.495	0.500	0.490	0.510	99,000	0.5076	3.09%
2025-03-11	0.485	0.485	0.495	0.480	0.485	119,000	57,705	0.4849	0.485	0.485	0.495	0.480	0.485	119,000	0.4849	-1.02%
2025-03-10	0.490	0.490	0.510	0.490	0.490	269,000	131,810	0.4900	0.490	0.490	0.510	0.490	0.490	269,000	0.4900	0.00%
2025-03-07	0.490	0.490	0.510	0.490	0.500	74,000	36,970	0.4996	0.490	0.490	0.510	0.490	0.500	74,000	0.4996	-1.01%
2025-03-06	0.495	0.495	0.500	0.485	0.500	777,000	385,095	0.4956	0.495	0.495	0.500	0.485	0.500	777,000	0.4956	-1.00%
2025-03-05	0.500	0.480	0.500	0.480	0.500	194,000	96,645	0.4982	0.500	0.480	0.500	0.480	0.500	194,000	0.4982	4.17%
2025-03-04	0.480	0.480	0.485	0.480	0.485	417,000	202,110	0.4847	0.480	0.480	0.485	0.480	0.485	417,000	0.4847	-2.04%
2025-03-03	0.490	0.485	0.490	0.480	0.490	117,000	56,955	0.4868	0.490	0.485	0.490	0.480	0.490	117,000	0.4868	0.00%
2025-02-28	0.490	0.490	0.500	0.490	0.490	6,000	2,940	0.4900	0.490	0.490	0.500	0.490	0.490	6,000	0.4900	-1.01%
2025-02-27	0.495	0.495	0.510	0.490	0.500	578,000	285,995	0.4948	0.495	0.495	0.510	0.490	0.500	578,000	0.4948	-4.81%
2025-02-26	0.520	0.490	0.520	0.475	0.520	3,026,000	1,496,525	0.4946	0.520	0.490	0.520	0.475	0.520	3,026,000	0.4946	8.33%
2025-02-25	0.480	0.480	0.485	0.475	0.490	3,305,000	1,578,200	0.4775	0.480	0.480	0.485	0.475	0.490	3,305,000	0.4775	-3.03%
2025-02-24	0.495	0.495	0.500	0.490	0.500	320,000	158,410	0.4950	0.495	0.495	0.500	0.490	0.500	320,000	0.4950	0.00%
2025-02-21	0.495	0.490	0.495	0.490	0.500	260,000	128,110	0.4927	0.495	0.490	0.495	0.490	0.500	260,000	0.4927	1.02%
2025-02-20	0.490	0.485	0.490	0.490	0.500	283,000	140,120	0.4951	0.490	0.485	0.490	0.490	0.500	283,000	0.4951	-2.00%
2025-02-19	0.500	0.490	0.500	0.485	0.500	811,000	395,090	0.4872	0.500	0.490	0.500	0.485	0.500	811,000	0.4872	0.00%
2025-02-18	0.500	0.490	0.500	0.495	0.510	128,000	64,120	0.5009	0.500	0.490	0.500	0.495	0.510	128,000	0.5009	0.00%
2025-02-17	0.500	0.495	0.500	0.485	0.500	155,000	76,220	0.4917	0.500	0.495	0.500	0.485	0.500	155,000	0.4917	1.01%
2025-02-14	0.495	0.485	0.495	0.485	0.500	2,871,000	1,409,985	0.4911	0.495	0.485	0.495	0.485	0.500	2,871,000	0.4911	-2.94%
2025-02-13	0.510	0.495	0.510	0.500	0.520	697,000	353,050	0.5065	0.510	0.495	0.510	0.500	0.520	697,000	0.5065	-1.92%
2025-02-12	0.520	0.510	0.520	0.510	0.520	697,000	358,110	0.5138	0.520	0.510	0.520	0.510	0.520	697,000	0.5138	0.00%
2025-02-11	0.520	0.510	0.530	0.520	0.530	64,000	33,320	0.5206	0.520	0.510	0.530	0.520	0.530	64,000	0.5206	0.00%
2025-02-10	0.520	0.520	0.530	0.510	0.530	737,000	380,230	0.5159	0.520	0.520	0.530	0.510	0.530	737,000	0.5159	-1.89%
2025-02-07	0.530	0.530	0.550	0.500	0.560	1,193,000	628,030	0.5264	0.530	0.530	0.550	0.500	0.560	1,193,000	0.5264	3.92%
2025-02-06	0.510	0.495	0.510	0.495	0.510	218,000	109,010	0.5000	0.510	0.495	0.510	0.495	0.510	218,000	0.5000	2.00%
2025-02-05	0.500	0.495	0.500	0.500	0.510	656,000	329,500	0.5023	0.500	0.495	0.500	0.500	0.510	656,000	0.5023	-3.85%
2025-02-04	0.520	0.510	0.520	0.510	0.530	200,000	104,430	0.5222	0.520	0.510	0.520	0.510	0.530	200,000	0.5222	4.00%
2025-02-03	0.500	0.520	0.530	0.500	0.500	3,000	1,500	0.5000	0.500	0.520	0.530	0.500	0.500	3,000	0.5000	-3.85%
2025-01-28	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-01-27	0.520	0.510	0.540	0.500	0.520	333,000	170,640	0.5124	0.520	0.510	0.540	0.500	0.520	333,000	0.5124	1.96%
2025-01-24	0.510	0.510	0.530	0.510	0.540	1,170,000	613,370	0.5242	0.510	0.510	0.530	0.510	0.540	1,170,000	0.5242	-7.27%
2025-01-23	0.550	0.540	0.560	0.540	0.550	255,000	140,150	0.5496	0.550	0.540	0.560	0.540	0.550	255,000	0.5496	3.77%
2025-01-22	0.530	0.530	0.550	0.530	0.540	24,000	12,740	0.5308	0.530	0.530	0.550	0.530	0.540	24,000	0.5308	-3.64%
2025-01-21	0.550	0.530	0.550	0.530	0.550	904,000	481,770	0.5329	0.550	0.530	0.550	0.530	0.550	904,000	0.5329	1.85%
2025-01-20	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2025-01-17	0.540	0.540	0.550	0.530	0.550	1,888,000	1,011,860	0.5359	0.540	0.540	0.550	0.530	0.550	1,888,000	0.5359	-5.26%
2025-01-16	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2025-01-15	0.570	0.560	0.570	0.550	0.570	227,000	128,970	0.5681	0.570	0.560	0.570	0.550	0.570	227,000	0.5681	1.79%
2025-01-14	0.560	0.560	0.570	0.550	0.570	59,000	32,710	0.5544	0.560	0.560	0.570	0.550	0.570	59,000	0.5544	1.82%
2025-01-13	0.550	0.550	0.560	0.550	0.560	9,000	4,990	0.5544	0.550	0.550	0.560	0.550	0.560	9,000	0.5544	0.00%
2025-01-10	0.550	0.550	0.570	0.550	0.550	224,000	123,200	0.5500	0.550	0.550	0.570	0.550	0.550	224,000	0.5500	0.00%
2025-01-09	0.550	0.550	0.560	0.540	0.550	63,000	34,340	0.5451	0.550	0.550	0.560	0.540	0.550	63,000	0.5451	-1.79%
2025-01-08	0.560	0.560	0.570	0.540	0.560	871,000	479,130	0.5501	0.560	0.560	0.570	0.540	0.560	871,000	0.5501	0.00%
2025-01-07	0.560	0.560	0.580	0.560	0.560	41,000	22,960	0.5600	0.560	0.560	0.580	0.560	0.560	41,000	0.5600	-1.75%
2025-01-06	0.570	0.570	0.580	0.570	0.570	67,000	38,190	0.5700	0.570	0.570	0.580	0.570	0.570	67,000	0.5700	0.00%
2025-01-03	0.570	0.560	0.570	0.560	0.570	278,000	157,380	0.5661	0.570	0.560	0.570	0.560	0.570	278,000	0.5661	0.00%
2025-01-02	0.570	0.570	0.580	0.560	0.590	226,000	129,120	0.5713	0.570	0.570	0.580	0.560	0.590	226,000	0.5713	-3.39%
2024-12-31	0.590	0.560	0.590	0.560	0.590	44,000	24,960	0.5673	0.590	0.560	0.590	0.560	0.590	44,000	0.5673	3.51%
2024-12-30	0.570	0.560	0.570	0.570	0.590	202,000	115,160	0.5701	0.570	0.560	0.570	0.570	0.590	202,000	0.5701	-1.72%
2024-12-27	0.580	0.570	0.590	0.570	0.590	101,000	58,340	0.5776	0.580	0.570	0.590	0.570	0.590	101,000	0.5776	3.57%
2024-12-24	0.560	0.560	0.600	0.560	0.600	199,000	114,810	0.5769	0.560	0.560	0.600	0.560	0.600	199,000	0.5769	-3.45%
2024-12-23	0.580	0.570	0.580	0.560	0.590	79,000	44,540	0.5638	0.580	0.570	0.580	0.560	0.590	79,000	0.5638	0.00%
2024-12-20	0.580	0.560	0.580	0.550	0.580	151,000	86,060	0.5699	0.580	0.560	0.580	0.550	0.580	151,000	0.5699	3.57%
2024-12-19	0.560	0.560	0.570	0.560	0.570	667,000	374,970	0.5622	0.560	0.560	0.570	0.560	0.570	667,000	0.5622	-1.75%
2024-12-18	0.570	0.570	0.590	0.570	0.600	166,000	96,870	0.5836	0.570	0.570	0.590	0.570	0.600	166,000	0.5836	-1.72%
2024-12-17	0.580	0.580	0.590	0.560	0.580	51,000	29,280	0.5741	0.580	0.580	0.590	0.560	0.580	51,000	0.5741	0.00%
2024-12-16	0.580	0.570	0.590	0.560	0.600	221,000	129,640	0.5866	0.580	0.570	0.590	0.560	0.600	221,000	0.5866	1.75%
2024-12-13	0.570	0.560	0.590	0.560	0.580	180,000	102,530	0.5696	0.570	0.560	0.590	0.560	0.580	180,000	0.5696	-3.39%
2024-12-12	0.590	0.570	0.590	0.570	0.600	221,000	129,300	0.5851	0.590	0.570	0.590	0.570	0.600	221,000	0.5851	1.72%
2024-12-11	0.580	0.570	0.600	0.570	0.590	161,000	93,570	0.5812	0.580	0.570	0.600	0.570	0.590	161,000	0.5812	-1.69%
2024-12-10	0.590	0.570	0.590	0.570	0.640	2,603,495	1,581,081	0.6073	0.590	0.570	0.590	0.570	0.640	2,603,495	0.6073	-3.28%
2024-12-09	0.610	0.590	0.610	0.570	0.610	642,000	384,410	0.5988	0.610	0.590	0.610	0.570	0.610	642,000	0.5988	7.02%
2024-12-06	0.570	0.570	0.580	0.570	0.600	166,000	95,090	0.5728	0.570	0.570	0.580	0.570	0.600	166,000	0.5728	1.79%
2024-12-05	0.560	0.560	0.580	0.560	0.560	15,000	8,400	0.5600	0.560	0.560	0.580	0.560	0.560	15,000	0.5600	-3.45%
2024-12-04	0.580	0.580	0.600	0.560	0.580	240,000	137,010	0.5709	0.580	0.580	0.600	0.560	0.580	240,000	0.5709	0.00%
2024-12-03	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2024-12-02	0.580	0.580	0.600	0.570	0.580	219,000	127,010	0.5800	0.580	0.580	0.600	0.570	0.580	219,000	0.5800	3.57%
2024-11-29	0.560	0.560	0.590	0.550	0.600	388,000	225,390	0.5809	0.560	0.560	0.590	0.550	0.600	388,000	0.5809	0.00%
2024-11-28	0.560	0.560	0.570	0.560	0.570	61,000	34,420	0.5643	0.560	0.560	0.570	0.560	0.570	61,000	0.5643	-3.45%
2024-11-27	0.580	0.580	0.590	0.570	0.590	128,000	74,810	0.5845	0.580	0.580	0.590	0.570	0.590	128,000	0.5845	3.57%
2024-11-26	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2024-11-25	0.560	0.560	0.570	0.560	0.580	264,000	150,790	0.5712	0.560	0.560	0.570	0.560	0.580	264,000	0.5712	-1.75%
2024-11-22	0.570	0.570	0.580	0.560	0.590	874,000	504,200	0.5769	0.570	0.570	0.580	0.560	0.590	874,000	0.5769	-5.00%
2024-11-21	0.600	0.600	0.610	0.600	0.640	332,000	209,000	0.6295	0.600	0.600	0.610	0.600	0.640	332,000	0.6295	-1.64%
2024-11-20	0.610	0.600	0.610	0.590	0.610	108,000	64,820	0.6002	0.610	0.600	0.610	0.590	0.610	108,000	0.6002	0.00%
2024-11-19	0.610	0.610	0.630	0.590	0.610	946,000	568,250	0.6007	0.610	0.610	0.630	0.590	0.610	946,000	0.6007	0.00%
2024-11-18	0.610	0.610	0.630	0.600	0.610	124,000	75,590	0.6096	0.610	0.610	0.630	0.600	0.610	124,000	0.6096	3.39%
2024-11-15	0.590	0.590	0.600	0.590	0.600	91,000	53,940	0.5927	0.590	0.590	0.600	0.590	0.600	91,000	0.5927	-1.67%
2024-11-14	0.600	0.600	0.610	0.600	0.620	998,000	604,430	0.6056	0.600	0.600	0.610	0.600	0.620	998,000	0.6056	-3.23%
2024-11-13	0.620	0.610	0.630	0.600	0.630	237,000	143,130	0.6039	0.620	0.610	0.630	0.600	0.630	237,000	0.6039	0.00%
2024-11-12	0.620	0.620	0.630	0.620	0.660	565,000	352,640	0.6241	0.620	0.620	0.630	0.620	0.660	565,000	0.6241	-4.62%
2024-11-11	0.650	0.640	0.650	0.620	0.650	1,779,000	1,118,120	0.6285	0.650	0.640	0.650	0.620	0.650	1,779,000	0.6285	-1.52%
2024-11-08	0.660	0.650	0.660	0.640	0.680	1,353,000	879,380	0.6499	0.660	0.650	0.660	0.640	0.680	1,353,000	0.6499	-1.49%
2024-11-07	0.670	0.660	0.670	0.600	0.670	2,193,000	1,418,570	0.6469	0.670	0.660	0.670	0.600	0.670	2,193,000	0.6469	8.06%
2024-11-06	0.620	0.610	0.620	0.600	0.650	1,337,000	831,790	0.6221	0.620	0.610	0.620	0.600	0.650	1,337,000	0.6221	-3.12%
2024-11-05	0.640	0.640	0.650	0.590	0.660	2,225,000	1,398,360	0.6285	0.640	0.640	0.650	0.590	0.660	2,225,000	0.6285	4.92%
2024-11-04	0.610	0.600	0.610	0.590	0.610	133,000	80,500	0.6053	0.610	0.600	0.610	0.590	0.610	133,000	0.6053	3.39%
2024-11-01	0.590	0.590	0.600	0.570	0.600	500,000	293,020	0.5860	0.590	0.590	0.600	0.570	0.600	500,000	0.5860	0.00%
2024-10-31	0.590	0.590	0.610	0.560	0.640	2,810,000	1,720,570	0.6123	0.590	0.590	0.610	0.560	0.640	2,810,000	0.6123	5.36%
2024-10-30	0.560	0.550	0.560	0.550	0.560	500,000	275,710	0.5514	0.560	0.550	0.560	0.550	0.560	500,000	0.5514	-1.75%
2024-10-29	0.570	0.550	0.570	0.540	0.590	616,000	346,370	0.5623	0.570	0.550	0.570	0.540	0.590	616,000	0.5623	0.00%
2024-10-28	0.570	0.560	0.580	0.550	0.580	431,000	241,050	0.5593	0.570	0.560	0.580	0.550	0.580	431,000	0.5593	1.79%
2024-10-25	0.560	0.560	0.570	0.560	0.590	603,000	343,120	0.5690	0.560	0.560	0.570	0.560	0.590	603,000	0.5690	-3.45%
2024-10-24	0.580	0.580	0.590	0.570	0.610	997,000	580,160	0.5819	0.580	0.580	0.590	0.570	0.610	997,000	0.5819	-4.92%
2024-10-23	0.610	0.610	0.620	0.580	0.630	800,000	493,300	0.6166	0.610	0.610	0.620	0.580	0.630	800,000	0.6166	3.39%
2024-10-22	0.590	0.590	0.620	0.590	0.610	190,000	113,980	0.5999	0.590	0.590	0.620	0.590	0.610	190,000	0.5999	-4.84%
2024-10-21	0.620	0.600	0.610	0.600	0.660	913,000	566,720	0.6207	0.620	0.600	0.610	0.600	0.660	913,000	0.6207	-1.59%
2024-10-18	0.630	0.630	0.640	0.570	0.650	1,631,000	1,017,330	0.6237	0.630	0.630	0.640	0.570	0.650	1,631,000	0.6237	10.53%
2024-10-17	0.570	0.560	0.590	0.570	0.630	614,000	365,030	0.5945	0.570	0.560	0.590	0.570	0.630	614,000	0.5945	-5.00%
2024-10-16	0.600	0.570	0.600	0.530	0.620	1,625,000	949,050	0.5840	0.600	0.570	0.600	0.530	0.620	1,625,000	0.5840	9.09%
2024-10-15	0.550	0.540	0.550	0.540	0.620	2,031,000	1,176,400	0.5792	0.550	0.540	0.550	0.540	0.620	2,031,000	0.5792	-6.78%
2024-10-14	0.590	0.610	0.620	0.570	0.670	3,842,000	2,325,600	0.6053	0.590	0.610	0.620	0.570	0.670	3,842,000	0.6053	-7.81%
2024-10-10	0.640	0.610	0.650	0.610	0.700	4,582,000	3,056,840	0.6671	0.640	0.610	0.650	0.610	0.700	4,582,000	0.6671	-1.54%
2024-10-09	0.650	0.630	0.650	0.630	0.780	11,814,000	8,194,160	0.6936	0.650	0.630	0.650	0.630	0.780	11,814,000	0.6936	-14.47%
2024-10-08	0.760	0.740	0.760	0.740	1.140	16,474,000	14,130,500	0.8577	0.760	0.740	0.760	0.740	1.140	16,474,000	0.8577	-28.30%
2024-10-07	1.060	1.060	1.070	0.850	1.100	35,056,000	34,790,340	0.9924	1.060	1.060	1.070	0.850	1.100	35,056,000	0.9924	19.10%
2024-10-04	0.890	0.880	0.890	0.710	0.950	22,526,000	19,585,070	0.8694	0.890	0.880	0.890	0.710	0.950	22,526,000	0.8694	18.67%
2024-10-03	0.750	0.730	0.750	0.650	0.830	10,665,000	7,908,890	0.7416	0.750	0.730	0.750	0.650	0.830	10,665,000	0.7416	2.74%
2024-10-02	0.730	0.730	0.740	0.630	0.800	14,963,052	10,550,425	0.7051	0.730	0.730	0.740	0.630	0.800	14,963,052	0.7051	21.67%
2024-09-30	0.600	0.590	0.600	0.530	0.620	5,746,000	3,330,560	0.5796	0.600	0.590	0.600	0.530	0.620	5,746,000	0.5796	11.11%
2024-09-27	0.540	0.530	0.540	0.500	0.540	509,000	262,300	0.5153	0.540	0.530	0.540	0.500	0.540	509,000	0.5153	3.85%
2024-09-26	0.520	0.500	0.520	0.495	0.520	379,000	191,505	0.5053	0.520	0.500	0.520	0.495	0.520	379,000	0.5053	6.12%
2024-09-25	0.490	0.470	0.490	0.460	0.510	138,000	68,835	0.4988	0.490	0.470	0.490	0.460	0.510	138,000	0.4988	5.38%
2024-09-24	0.465	0.465	0.495	0.445	0.495	458,000	214,265	0.4678	0.465	0.465	0.495	0.445	0.495	458,000	0.4678	2.20%
2024-09-23	0.455	0.455	0.460	0.440	0.460	263,000	116,770	0.4440	0.455	0.455	0.460	0.440	0.460	263,000	0.4440	0.00%
2024-09-20	0.455	0.425	0.435	0.410	0.460	44,000	19,770	0.4493	0.455	0.425	0.435	0.410	0.460	44,000	0.4493	1.11%
2024-09-19	0.450	0.400	0.430	0.430	0.450	121,000	53,455	0.4418	0.450	0.400	0.430	0.430	0.450	121,000	0.4418	4.65%
2024-09-17	0.430	0.400	0.430	0.430	0.430	12,000	5,160	0.4300	0.430	0.400	0.430	0.430	0.430	12,000	0.4300	0.00%
2024-09-16	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2024-09-13	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2024-09-12	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2024-09-11	0.430	0.400	0.430	0.400	0.430	37,000	15,690	0.4241	0.430	0.400	0.430	0.400	0.430	37,000	0.4241	2.38%
2024-09-10	0.420	0.400	0.420	0.400	0.445	82,000	33,090	0.4035	0.420	0.400	0.420	0.400	0.445	82,000	0.4035	-2.33%
2024-09-09	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	-1.15%
2024-09-05	0.435	0.415	0.425	0.415	0.440	16,000	6,870	0.4294	0.435	0.415	0.425	0.415	0.440	16,000	0.4294	1.16%
2024-09-04	0.430	0.425	0.430	-	-	0	0	-	0.430	0.425	0.430	-	-	0	-	-2.27%
2024-09-03	0.440	0.405	0.440	0.440	0.440	1,000	440	0.4400	0.440	0.405	0.440	0.440	0.440	1,000	0.4400	1.15%
2024-09-02	0.435	0.420	0.435	0.420	0.435	90,000	37,815	0.4202	0.435	0.420	0.435	0.420	0.435	90,000	0.4202	-1.14%
2024-08-30	0.440	0.410	0.420	0.410	0.455	45,000	19,410	0.4313	0.440	0.410	0.420	0.410	0.455	45,000	0.4313	6.02%
2024-08-29	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2024-08-28	0.415	0.395	0.420	-	-	0	0	-	0.415	0.395	0.420	-	-	0	-	0.00%
2024-08-27	0.415	0.410	0.420	-	-	117,000	47,970	0.4100	0.415	0.410	0.420	-	-	117,000	0.4100	0.00%
2024-08-26	0.415	0.410	0.415	0.400	0.415	28,000	11,475	0.4098	0.415	0.410	0.415	0.400	0.415	28,000	0.4098	1.22%
2024-08-23	0.410	0.400	0.410	0.380	0.410	490,000	196,385	0.4008	0.410	0.400	0.410	0.380	0.410	490,000	0.4008	-2.38%
2024-08-22	0.420	0.405	0.420	0.400	0.430	665,000	274,075	0.4121	0.420	0.405	0.420	0.400	0.430	665,000	0.4121	1.20%
2024-08-21	0.415	0.410	0.420	0.415	0.445	183,000	77,115	0.4214	0.415	0.410	0.420	0.415	0.445	183,000	0.4214	-3.49%
2024-08-20	0.430	0.430	0.450	0.425	0.450	383,000	164,835	0.4304	0.430	0.430	0.450	0.425	0.450	383,000	0.4304	-5.49%
2024-08-19	0.455	0.445	0.455	0.440	0.480	576,000	256,355	0.4451	0.455	0.445	0.455	0.440	0.480	576,000	0.4451	-2.15%
2024-08-16	0.465	0.450	0.465	0.450	0.470	115,000	51,850	0.4509	0.465	0.450	0.465	0.450	0.470	115,000	0.4509	4.49%
2024-08-15	0.445	0.445	0.450	0.445	0.460	142,000	63,840	0.4496	0.445	0.445	0.450	0.445	0.460	142,000	0.4496	-9.18%
2024-08-14	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2024-08-13	0.490	0.460	0.470	0.460	0.490	4,000	1,900	0.4750	0.490	0.460	0.470	0.460	0.490	4,000	0.4750	2.08%
2024-08-12	0.480	0.480	0.490	0.450	0.480	501,000	240,450	0.4799	0.480	0.480	0.490	0.450	0.480	501,000	0.4799	2.13%
2024-08-09	0.470	0.450	0.475	0.450	0.475	31,000	14,165	0.4569	0.470	0.450	0.475	0.450	0.475	31,000	0.4569	5.62%
2024-08-08	0.445	0.445	0.455	0.445	0.470	67,000	30,425	0.4541	0.445	0.445	0.455	0.445	0.470	67,000	0.4541	-5.32%
2024-08-07	0.470	0.450	0.470	0.445	0.490	18,000	8,425	0.4681	0.470	0.450	0.470	0.445	0.490	18,000	0.4681	3.30%
2024-08-06	0.455	0.455	0.490	0.455	0.490	4,000	1,895	0.4738	0.455	0.455	0.490	0.455	0.490	4,000	0.4738	0.00%
2024-08-05	0.455	0.455	0.465	0.445	0.470	353,000	159,430	0.4516	0.455	0.455	0.465	0.445	0.470	353,000	0.4516	-7.14%
2024-08-02	0.490	0.490	0.510	0.490	0.520	12,000	6,030	0.5025	0.490	0.490	0.510	0.490	0.520	12,000	0.5025	0.00%
2024-08-01	0.490	0.490	0.500	0.490	0.510	55,000	27,970	0.5085	0.490	0.490	0.500	0.490	0.510	55,000	0.5085	-5.77%
2024-07-31	0.520	0.500	0.520	0.490	0.580	1,137,000	599,050	0.5269	0.520	0.500	0.520	0.490	0.580	1,137,000	0.5269	4.00%
2024-07-30	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-07-29	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-07-26	0.500	0.470	0.475	0.490	0.500	21,000	10,300	0.4905	0.500	0.470	0.475	0.490	0.500	21,000	0.4905	4.17%
2024-07-25	0.480	0.470	0.480	0.470	0.485	22,000	10,515	0.4780	0.480	0.470	0.480	0.470	0.485	22,000	0.4780	-4.00%
2024-07-24	0.500	0.490	0.500	0.485	0.500	42,000	20,490	0.4879	0.500	0.490	0.500	0.485	0.500	42,000	0.4879	2.04%
2024-07-23	0.490	0.470	0.490	0.490	0.490	1,000	490	0.4900	0.490	0.470	0.490	0.490	0.490	1,000	0.4900	0.00%
2024-07-22	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2024-07-19	0.490	0.470	0.490	0.460	0.490	12,000	5,745	0.4788	0.490	0.470	0.490	0.460	0.490	12,000	0.4788	4.26%
2024-07-18	0.470	0.430	0.470	0.470	0.470	19,000	8,930	0.4700	0.470	0.430	0.470	0.470	0.470	19,000	0.4700	-4.08%
2024-07-17	0.490	0.490	0.495	-	-	0	0	-	0.490	0.490	0.495	-	-	0	-	0.00%
2024-07-16	0.490	0.475	0.495	-	-	0	0	-	0.490	0.475	0.495	-	-	0	-	0.00%
2024-07-15	0.490	0.475	0.495	0.490	0.490	147,000	72,030	0.4900	0.490	0.475	0.495	0.490	0.490	147,000	0.4900	0.00%
2024-07-12	0.490	0.490	0.495	0.490	0.490	127,000	62,230	0.4900	0.490	0.490	0.495	0.490	0.490	127,000	0.4900	0.00%
2024-07-11	0.490	0.490	0.500	0.475	0.500	89,000	43,615	0.4901	0.490	0.490	0.500	0.475	0.500	89,000	0.4901	3.16%
2024-07-10	0.475	0.475	0.500	0.475	0.490	14,000	6,800	0.4857	0.475	0.475	0.500	0.475	0.490	14,000	0.4857	-3.06%
2024-07-09	0.490	0.480	0.490	0.480	0.490	156,000	74,930	0.4803	0.490	0.480	0.490	0.480	0.490	156,000	0.4803	0.00%
2024-07-08	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	-2.00%
2024-07-05	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-07-04	0.500	0.480	0.500	0.500	0.500	1,000	500	0.5000	0.500	0.480	0.500	0.500	0.500	1,000	0.5000	1.01%
2024-07-03	0.495	0.480	0.495	0.480	0.500	34,000	16,615	0.4887	0.495	0.480	0.495	0.480	0.500	34,000	0.4887	-2.94%
2024-07-02	0.510	0.495	0.510	0.495	0.510	52,000	26,505	0.5097	0.510	0.495	0.510	0.495	0.510	52,000	0.5097	3.09%
2024-06-28	0.510	0.480	0.510	0.500	0.510	3,000	1,520	0.5067	0.495	0.466	0.495	0.485	0.495	3,093	0.4915	2.00%
2024-06-27	0.500	0.480	0.500	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	-1.96%
2024-06-26	0.510	0.500	0.510	0.480	0.510	6,000	3,030	0.5050	0.495	0.485	0.495	0.466	0.495	6,186	0.4899	0.00%
2024-06-25	0.510	0.480	0.510	-	-	0	0	-	0.495	0.466	0.495	-	-	0	-	0.00%
2024-06-24	0.510	0.490	0.510	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	0.00%
2024-06-21	0.510	0.490	0.510	0.490	0.510	29,000	14,430	0.4976	0.495	0.475	0.495	0.475	0.495	29,897	0.4827	4.08%
2024-06-20	0.490	0.480	0.510	0.490	0.510	107,000	53,450	0.4995	0.475	0.466	0.495	0.475	0.495	110,309	0.4845	-2.00%
2024-06-19	0.500	0.495	0.500	0.490	0.500	40,000	19,770	0.4943	0.485	0.480	0.485	0.475	0.485	41,237	0.4794	1.01%
2024-06-18	0.495	0.480	0.495	0.475	0.500	66,000	31,710	0.4805	0.480	0.466	0.480	0.461	0.485	68,041	0.4660	3.13%
2024-06-17	0.480	0.480	0.485	0.480	0.500	61,000	29,570	0.4848	0.466	0.466	0.470	0.466	0.485	62,887	0.4702	0.00%
2024-06-14	0.480	0.475	0.480	0.470	0.500	181,000	86,750	0.4793	0.466	0.461	0.466	0.456	0.485	186,598	0.4649	0.00%
2024-06-13	0.480	0.480	0.500	0.480	0.500	121,000	58,135	0.4805	0.466	0.466	0.485	0.466	0.485	124,742	0.4660	0.00%
2024-06-12	0.480	0.470	0.480	0.470	0.495	62,000	29,745	0.4798	0.466	0.456	0.466	0.456	0.480	63,918	0.4654	-4.00%
2024-06-11	0.500	0.490	0.500	0.470	0.500	140,000	68,255	0.4875	0.485	0.475	0.485	0.456	0.485	144,330	0.4729	2.04%
2024-06-07	0.490	0.490	0.500	0.450	0.520	956,000	451,960	0.4728	0.475	0.475	0.485	0.436	0.504	985,567	0.4586	-7.55%
2024-06-06	0.530	0.500	0.530	-	-	0	0	-	0.514	0.485	0.514	-	-	0	-	0.00%
2024-06-05	0.530	0.500	0.530	-	-	0	0	-	0.514	0.485	0.514	-	-	0	-	0.00%
2024-06-04	0.530	0.510	0.530	-	-	0	0	-	0.514	0.495	0.514	-	-	0	-	0.00%
2024-06-03	0.530	0.510	0.530	-	-	0	0	-	0.514	0.495	0.514	-	-	0	-	0.00%
2024-05-31	0.530	0.510	0.530	-	-	0	0	-	0.514	0.495	0.514	-	-	0	-	0.00%
2024-05-30	0.530	0.510	0.530	0.500	0.540	32,000	16,480	0.5150	0.514	0.495	0.514	0.485	0.524	32,990	0.4996	0.00%
2024-05-29	0.530	0.510	0.530	-	-	0	0	-	0.514	0.495	0.514	-	-	0	-	-1.85%
2024-05-28	0.540	0.520	0.540	0.520	0.540	125,000	67,070	0.5366	0.524	0.504	0.524	0.504	0.524	128,866	0.5205	-1.82%
2024-05-27	0.550	0.520	0.550	0.510	0.550	512,000	272,060	0.5314	0.534	0.504	0.534	0.495	0.534	527,835	0.5154	1.85%
2024-05-24	0.540	0.520	0.540	-	-	0	0	-	0.524	0.504	0.524	-	-	0	-	0.00%
2024-05-23	0.540	0.530	0.540	-	-	0	0	-	0.524	0.514	0.524	-	-	0	-	0.00%
2024-05-22	0.540	0.530	0.540	0.500	0.550	677,000	360,210	0.5321	0.524	0.514	0.524	0.485	0.534	697,938	0.5161	5.88%
2024-05-21	0.510	0.510	0.530	0.510	0.530	189,000	98,760	0.5225	0.495	0.495	0.514	0.495	0.514	194,845	0.5069	-5.56%
2024-05-20	0.540	0.530	0.540	0.510	0.550	630,000	338,760	0.5377	0.524	0.514	0.524	0.495	0.534	649,485	0.5216	-1.82%
2024-05-17	0.550	0.520	0.550	0.520	0.550	40,000	21,630	0.5408	0.534	0.504	0.534	0.504	0.534	41,237	0.5245	1.85%
2024-05-16	0.540	0.520	0.540	0.520	0.540	330,000	174,340	0.5283	0.524	0.504	0.524	0.504	0.524	340,206	0.5125	-1.82%
2024-05-14	0.550	0.540	0.550	0.540	0.550	158,000	85,340	0.5401	0.534	0.524	0.534	0.524	0.534	162,887	0.5239	1.85%
2024-05-13	0.540	0.530	0.540	0.530	0.540	61,000	32,920	0.5397	0.524	0.514	0.524	0.514	0.524	62,887	0.5235	-3.57%
2024-05-10	0.560	0.530	0.560	0.530	0.560	277,000	149,000	0.5379	0.543	0.514	0.543	0.514	0.543	285,567	0.5218	0.00%
2024-05-09	0.560	0.540	0.560	0.540	0.560	26,000	14,260	0.5485	0.543	0.524	0.543	0.524	0.543	26,804	0.5320	-1.75%
2024-05-08	0.570	0.540	0.550	0.550	0.570	18,000	9,920	0.5511	0.553	0.524	0.534	0.534	0.553	18,557	0.5346	0.00%
2024-05-07	0.570	0.550	0.570	-	-	2,000	1,140	0.5700	0.553	0.534	0.553	-	-	2,062	0.5529	1.79%
2024-05-06	0.560	0.550	0.560	-	-	0	0	-	0.543	0.534	0.543	-	-	0	-	-1.75%
2024-05-03	0.570	0.550	0.570	0.550	0.570	19,000	10,630	0.5595	0.553	0.534	0.553	0.534	0.553	19,588	0.5427	3.64%
2024-05-02	0.550	0.550	0.570	0.550	0.570	7,000	3,970	0.5671	0.534	0.534	0.553	0.534	0.553	7,216	0.5501	-3.51%
2024-04-30	0.570	0.540	0.570	0.570	0.570	2,000	1,140	0.5700	0.553	0.524	0.553	0.553	0.553	2,062	0.5529	0.00%
2024-04-29	0.570	0.550	0.570	0.550	0.590	94,000	52,690	0.5605	0.553	0.534	0.553	0.534	0.572	96,907	0.5437	0.00%
2024-04-26	0.570	0.570	0.580	0.570	0.580	91,000	51,970	0.5711	0.553	0.553	0.563	0.553	0.563	93,814	0.5540	0.00%
2024-04-25	0.570	0.540	0.570	0.540	0.580	513,000	289,580	0.5645	0.553	0.524	0.553	0.524	0.563	528,866	0.5475	7.55%
2024-04-24	0.530	0.530	0.560	0.530	0.560	258,000	141,710	0.5493	0.514	0.514	0.543	0.514	0.543	265,979	0.5328	-3.64%
2024-04-23	0.550	0.530	0.550	0.530	0.550	163,000	89,250	0.5475	0.534	0.514	0.534	0.514	0.534	168,041	0.5311	3.77%
2024-04-22	0.530	0.530	0.540	0.530	0.540	140,000	75,500	0.5393	0.514	0.514	0.524	0.514	0.524	144,330	0.5231	0.00%
2024-04-19	0.530	0.510	0.530	0.510	0.530	160,000	84,230	0.5264	0.514	0.495	0.514	0.495	0.514	164,948	0.5106	0.00%
2024-04-18	0.530	0.510	0.530	0.530	0.530	1,000	530	0.5300	0.514	0.495	0.514	0.514	0.514	1,031	0.5141	3.92%
2024-04-17	0.510	0.510	0.530	0.510	0.520	52,000	26,530	0.5102	0.495	0.495	0.514	0.495	0.504	53,608	0.4949	-1.92%
2024-04-16	0.520	0.500	0.530	0.490	0.530	175,000	90,800	0.5189	0.504	0.485	0.514	0.475	0.514	180,412	0.5033	-7.14%
2024-04-15	0.560	0.530	0.560	0.530	0.560	305,000	167,750	0.5500	0.543	0.514	0.543	0.514	0.543	314,433	0.5335	1.82%
2024-04-12	0.550	0.530	0.550	0.530	0.550	90,000	47,800	0.5311	0.534	0.514	0.534	0.514	0.534	92,784	0.5152	0.00%
2024-04-11	0.550	0.520	0.550	0.520	0.560	363,000	199,890	0.5507	0.534	0.504	0.534	0.504	0.543	374,227	0.5341	1.85%
2024-04-10	0.540	0.520	0.540	0.520	0.540	204,000	108,290	0.5308	0.524	0.504	0.524	0.504	0.524	210,309	0.5149	0.00%
2024-04-09	0.540	0.510	0.540	0.500	0.540	541,000	282,080	0.5214	0.524	0.495	0.524	0.485	0.524	557,732	0.5058	10.20%
2024-04-08	0.490	0.490	0.510	0.485	0.510	332,000	168,595	0.5078	0.475	0.475	0.495	0.470	0.495	342,268	0.4926	-3.92%
2024-04-05	0.510	0.480	0.485	0.480	0.510	15,000	7,300	0.4867	0.495	0.466	0.470	0.466	0.495	15,464	0.4721	6.25%
2024-04-03	0.480	0.480	0.510	0.470	0.520	152,000	78,220	0.5146	0.466	0.466	0.495	0.456	0.504	156,701	0.4992	-4.00%
2024-04-02	0.500	0.465	0.500	0.390	0.510	428,000	207,845	0.4856	0.485	0.451	0.485	0.378	0.495	441,237	0.4711	-1.96%
2024-03-28	0.510	0.485	0.510	0.485	0.510	27,000	13,285	0.4920	0.495	0.470	0.495	0.470	0.495	27,835	0.4773	4.08%
2024-03-27	0.490	0.480	0.490	0.490	0.510	11,000	5,410	0.4918	0.475	0.466	0.475	0.475	0.495	11,340	0.4771	-5.77%
2024-03-26	0.520	0.490	0.520	-	-	0	0	-	0.504	0.475	0.504	-	-	0	-	0.00%
2024-03-25	0.520	0.490	0.520	-	-	0	0	-	0.504	0.475	0.504	-	-	0	-	0.00%
2024-03-22	0.520	0.490	0.520	-	-	0	0	-	0.504	0.475	0.504	-	-	0	-	0.00%
2024-03-21	0.520	0.500	0.520	0.500	0.520	41,000	20,560	0.5015	0.504	0.485	0.504	0.485	0.504	42,268	0.4864	0.00%
2024-03-20	0.520	0.500	0.520	-	-	0	0	-	0.504	0.485	0.504	-	-	0	-	0.00%
2024-03-19	0.520	0.500	0.520	-	-	0	0	-	0.504	0.485	0.504	-	-	0	-	0.00%
2024-03-18	0.520	0.500	0.520	0.500	0.530	186,000	93,700	0.5038	0.504	0.485	0.504	0.485	0.514	191,753	0.4887	0.00%
2024-03-15	0.520	0.520	0.530	0.500	0.530	17,000	8,550	0.5029	0.504	0.504	0.514	0.485	0.514	17,526	0.4879	-1.89%
2024-03-14	0.530	0.500	0.530	0.510	0.530	12,000	6,140	0.5117	0.514	0.485	0.514	0.495	0.514	12,371	0.4963	0.00%
2024-03-13	0.530	0.500	0.530	0.530	0.530	100,000	53,000	0.5300	0.514	0.485	0.514	0.514	0.514	103,093	0.5141	0.00%
2024-03-12	0.530	0.500	0.530	0.510	0.530	82,000	42,800	0.5220	0.514	0.485	0.514	0.495	0.514	84,536	0.5063	0.00%
2024-03-11	0.530	0.520	0.530	0.520	0.530	15,000	7,830	0.5220	0.514	0.504	0.514	0.504	0.514	15,464	0.5063	3.92%
2024-03-08	0.510	0.485	0.510	0.480	0.520	36,000	18,260	0.5072	0.495	0.470	0.495	0.466	0.504	37,113	0.4920	2.00%
2024-03-07	0.500	0.500	0.530	0.500	0.530	134,000	67,330	0.5025	0.485	0.485	0.514	0.485	0.514	138,144	0.4874	-3.85%
2024-03-06	0.520	0.520	0.530	0.520	0.530	33,000	17,250	0.5227	0.504	0.504	0.514	0.504	0.514	34,021	0.5070	-1.89%
2024-03-05	0.530	0.490	0.530	0.500	0.530	51,000	25,760	0.5051	0.514	0.475	0.514	0.485	0.514	52,577	0.4899	1.92%
2024-03-04	0.520	0.495	0.520	0.495	0.520	35,000	17,725	0.5064	0.504	0.480	0.504	0.480	0.504	36,082	0.4912	0.00%
2024-03-01	0.520	0.490	0.520	-	-	0	0	-	0.504	0.475	0.504	-	-	0	-	0.00%
2024-02-29	0.520	0.500	0.520	0.500	0.520	47,000	23,560	0.5013	0.504	0.485	0.504	0.485	0.504	48,454	0.4862	0.00%
2024-02-28	0.520	0.500	0.520	0.510	0.530	32,000	16,540	0.5169	0.504	0.485	0.504	0.495	0.514	32,990	0.5014	-5.45%
2024-02-27	0.550	0.530	0.550	0.530	0.570	149,000	79,160	0.5313	0.534	0.514	0.534	0.514	0.553	153,608	0.5153	3.77%
2024-02-26	0.530	0.510	0.530	0.530	0.530	1,000	530	0.5300	0.514	0.495	0.514	0.514	0.514	1,031	0.5141	0.00%
2024-02-23	0.530	0.500	0.530	0.485	0.530	114,000	57,680	0.5060	0.514	0.485	0.514	0.470	0.514	117,526	0.4908	6.00%
2024-02-22	0.500	0.470	0.500	0.470	0.530	643,000	316,870	0.4928	0.485	0.456	0.485	0.456	0.514	662,887	0.4780	6.38%
2024-02-21	0.470	0.480	0.485	0.465	0.495	537,000	258,185	0.4808	0.456	0.466	0.470	0.451	0.480	553,608	0.4664	1.08%
2024-02-20	0.465	0.440	0.465	0.440	0.465	53,000	24,060	0.4540	0.451	0.427	0.451	0.427	0.451	54,639	0.4403	0.00%
2024-02-19	0.465	0.450	0.465	-	-	0	0	-	0.451	0.436	0.451	-	-	0	-	0.00%
2024-02-16	0.465	0.455	0.465	0.440	0.465	74,000	33,430	0.4518	0.451	0.441	0.451	0.427	0.451	76,289	0.4382	2.20%
2024-02-15	0.455	0.455	0.465	0.440	0.455	1,310,000	582,675	0.4448	0.441	0.441	0.451	0.427	0.441	1,350,515	0.4314	0.00%
2024-02-14	0.455	0.450	0.455	0.450	0.470	801,000	363,295	0.4536	0.441	0.436	0.441	0.436	0.456	825,773	0.4399	0.00%
2024-02-09	0.455	0.445	0.510	0.445	0.540	74,000	35,070	0.4739	0.441	0.432	0.495	0.432	0.524	76,289	0.4597	-8.08%
2024-02-08	0.495	0.485	0.495	0.465	0.510	59,000	27,885	0.4726	0.480	0.470	0.480	0.451	0.495	60,825	0.4584	4.21%
2024-02-07	0.475	0.455	0.510	0.455	0.500	89,000	41,460	0.4658	0.461	0.441	0.495	0.441	0.485	91,753	0.4519	0.00%
2024-02-06	0.475	0.455	0.500	0.455	0.480	118,000	54,780	0.4642	0.461	0.441	0.485	0.441	0.466	121,649	0.4503	3.26%
2024-02-05	0.460	0.440	0.460	0.460	0.490	37,000	17,200	0.4649	0.446	0.427	0.446	0.446	0.475	38,144	0.4509	-3.16%
2024-02-02	0.475	0.470	0.500	0.475	0.500	5,000	2,435	0.4870	0.461	0.456	0.485	0.461	0.485	5,155	0.4724	-2.06%
2024-02-01	0.485	0.485	0.500	0.480	0.500	15,000	7,330	0.4887	0.470	0.470	0.485	0.466	0.485	15,464	0.4740	-6.73%
2024-01-31	0.520	0.475	0.520	0.490	0.540	37,000	18,285	0.4942	0.504	0.461	0.504	0.475	0.524	38,144	0.4794	1.96%
2024-01-30	0.510	0.490	0.510	0.490	0.510	117,000	58,000	0.4957	0.495	0.475	0.495	0.475	0.495	120,619	0.4809	-1.92%
2024-01-29	0.520	0.500	0.520	-	-	0	0	-	0.504	0.485	0.504	-	-	0	-	0.00%
2024-01-26	0.520	0.500	0.520	0.480	0.520	73,000	35,630	0.4881	0.504	0.485	0.504	0.466	0.504	75,258	0.4734	-3.70%
2024-01-25	0.540	0.510	0.540	0.500	0.540	21,000	10,850	0.5167	0.524	0.495	0.524	0.485	0.524	21,649	0.5012	1.89%
2024-01-24	0.530	0.480	0.530	-	-	0	0	-	0.514	0.466	0.514	-	-	0	-	0.00%
2024-01-23	0.530	0.510	0.530	-	-	0	0	-	0.514	0.495	0.514	-	-	0	-	-1.85%
2024-01-22	0.540	0.540	0.550	0.510	0.540	34,000	17,790	0.5232	0.524	0.524	0.534	0.495	0.524	35,052	0.5075	-1.82%
2024-01-19	0.550	0.520	0.550	0.530	0.550	41,000	21,750	0.5305	0.534	0.504	0.534	0.514	0.534	42,268	0.5146	1.85%
2024-01-18	0.540	0.530	0.560	0.540	0.540	72,000	38,880	0.5400	0.524	0.514	0.543	0.524	0.524	74,227	0.5238	-3.57%
2024-01-17	0.560	0.540	0.560	0.540	0.560	560,000	307,770	0.5496	0.543	0.524	0.543	0.524	0.543	577,320	0.5331	-1.75%
2024-01-16	0.570	0.550	0.570	-	-	0	0	-	0.553	0.534	0.553	-	-	0	-	0.00%
2024-01-15	0.570	0.560	0.580	0.560	0.570	271,000	152,280	0.5619	0.553	0.543	0.563	0.543	0.553	279,381	0.5451	-3.39%
2024-01-12	0.590	0.560	0.590	-	-	0	0	-	0.572	0.543	0.572	-	-	0	-	0.00%
2024-01-11	0.590	0.570	0.590	-	-	0	0	-	0.572	0.553	0.572	-	-	0	-	0.00%
2024-01-10	0.590	0.570	0.590	0.570	0.590	21,000	12,030	0.5729	0.572	0.553	0.572	0.553	0.572	21,649	0.5557	0.00%
2024-01-09	0.590	0.570	0.590	0.570	0.590	24,000	13,700	0.5708	0.572	0.553	0.572	0.553	0.572	24,742	0.5537	0.00%
2024-01-08	0.590	0.570	0.600	-	-	0	0	-	0.572	0.553	0.582	-	-	0	-	0.00%
2024-01-05	0.590	0.570	0.590	-	-	0	0	-	0.572	0.553	0.572	-	-	0	-	0.00%
2024-01-04	0.590	0.580	0.590	-	-	0	0	-	0.572	0.563	0.572	-	-	0	-	0.00%
2024-01-03	0.590	0.570	0.590	0.580	0.610	91,000	53,580	0.5888	0.572	0.553	0.572	0.563	0.592	93,814	0.5711	-3.28%
2024-01-02	0.610	0.580	0.610	0.610	0.610	1,000	610	0.6100	0.592	0.563	0.592	0.592	0.592	1,031	0.5917	3.39%
2023-12-29	0.590	0.570	0.590	0.570	0.590	10,000	5,880	0.5880	0.572	0.553	0.572	0.553	0.572	10,309	0.5704	0.00%
2023-12-28	0.590	0.590	0.600	0.570	0.600	250,000	148,740	0.5950	0.572	0.572	0.582	0.553	0.582	257,732	0.5771	0.00%
2023-12-27	0.590	0.570	0.590	0.560	0.590	90,000	51,430	0.5714	0.572	0.553	0.572	0.543	0.572	92,784	0.5543	0.00%
2023-12-22	0.590	0.560	0.590	0.570	0.600	36,000	20,800	0.5778	0.572	0.543	0.572	0.553	0.582	37,113	0.5604	0.00%
2023-12-21	0.590	0.580	0.590	0.580	0.580	22,000	12,970	0.5895	0.572	0.563	0.572	0.563	0.563	22,680	0.5719	-3.28%
2023-12-20	0.610	0.580	0.610	0.580	0.610	4,000	2,400	0.6000	0.592	0.563	0.592	0.563	0.592	4,124	0.5820	1.67%
2023-12-19	0.600	0.580	0.600	0.600	0.600	4,000	2,400	0.6000	0.582	0.563	0.582	0.582	0.582	4,124	0.5820	1.69%
2023-12-18	0.590	0.580	0.590	0.580	0.600	48,000	28,670	0.5973	0.572	0.563	0.572	0.563	0.582	49,485	0.5794	-3.28%
2023-12-15	0.610	0.580	0.610	0.580	0.610	31,000	18,680	0.6026	0.592	0.563	0.592	0.563	0.592	31,959	0.5845	3.39%
2023-12-14	0.590	0.580	0.590	-	-	0	0	-	0.572	0.563	0.572	-	-	0	-	0.00%
2023-12-13	0.590	0.580	0.590	-	-	0	0	-	0.572	0.563	0.572	-	-	0	-	-1.67%
2023-12-12	0.600	0.580	0.600	0.580	0.600	4,000	2,360	0.5900	0.582	0.563	0.582	0.563	0.582	4,124	0.5723	1.69%
2023-12-11	0.590	0.580	0.590	0.580	0.600	123,000	72,390	0.5885	0.572	0.563	0.572	0.563	0.582	126,804	0.5709	-1.67%
2023-12-08	0.600	0.590	0.600	-	-	0	0	-	0.582	0.572	0.582	-	-	0	-	0.00%
2023-12-07	0.600	0.590	0.600	0.580	0.590	17,000	9,930	0.5841	0.582	0.572	0.582	0.563	0.572	17,526	0.5666	0.00%
2023-12-06	0.600	0.590	0.600	0.580	0.610	878,000	517,840	0.5898	0.582	0.572	0.582	0.563	0.592	905,155	0.5721	-3.23%
2023-12-05	0.620	0.600	0.620	0.610	0.630	113,000	70,400	0.6230	0.601	0.582	0.601	0.592	0.611	116,495	0.6043	0.00%
2023-12-04	0.620	0.610	0.620	0.600	0.620	1,175,000	713,620	0.6073	0.601	0.592	0.601	0.582	0.601	1,211,340	0.5891	0.00%
2023-12-01	0.620	0.610	0.620	0.580	0.620	328,000	199,150	0.6072	0.601	0.592	0.601	0.563	0.601	338,144	0.5889	-1.59%
2023-11-30	0.630	0.600	0.630	0.600	0.630	30,000	18,200	0.6067	0.611	0.582	0.611	0.582	0.611	30,928	0.5885	3.28%
2023-11-29	0.610	0.600	0.610	0.610	0.620	331,000	201,920	0.6100	0.592	0.582	0.592	0.592	0.601	341,237	0.5917	-3.17%
2023-11-28	0.630	0.620	0.630	0.610	0.630	985,000	610,440	0.6197	0.611	0.601	0.611	0.592	0.611	1,015,464	0.6011	1.61%
2023-11-27	0.620	0.620	0.630	0.620	0.620	350,000	217,000	0.6200	0.601	0.601	0.611	0.601	0.601	360,825	0.6014	-1.59%
2023-11-24	0.630	0.620	0.630	0.620	0.630	383,000	237,640	0.6205	0.611	0.601	0.611	0.601	0.611	394,845	0.6019	-1.56%
2023-11-23	0.640	0.620	0.640	0.620	0.640	301,000	186,800	0.6206	0.621	0.601	0.621	0.601	0.621	310,309	0.6020	0.00%
2023-11-22	0.640	0.630	0.640	-	-	0	0	-	0.621	0.611	0.621	-	-	0	-	0.00%
2023-11-21	0.640	0.630	0.640	-	-	0	0	-	0.621	0.611	0.621	-	-	0	-	0.00%
2023-11-20	0.640	0.630	0.640	0.630	0.630	14,000	8,950	0.6393	0.621	0.611	0.621	0.611	0.611	14,433	0.6201	0.00%
2023-11-17	0.640	0.630	0.640	0.630	0.640	12,000	7,570	0.6308	0.621	0.611	0.621	0.611	0.621	12,371	0.6119	1.59%
2023-11-16	0.630	0.630	0.640	0.630	0.640	340,000	217,340	0.6392	0.611	0.611	0.621	0.611	0.621	350,515	0.6201	-1.56%
2023-11-15	0.640	0.630	0.640	0.600	0.640	578,000	360,150	0.6231	0.621	0.611	0.621	0.582	0.621	595,876	0.6044	1.59%
2023-11-14	0.630	0.620	0.630	0.610	0.630	66,000	40,940	0.6203	0.611	0.601	0.611	0.592	0.611	68,041	0.6017	-1.56%
2023-11-13	0.640	0.620	0.640	0.620	0.640	78,000	49,050	0.6288	0.621	0.601	0.621	0.601	0.621	80,412	0.6100	1.59%
2023-11-10	0.630	0.630	0.640	0.630	0.630	56,000	35,290	0.6302	0.611	0.611	0.621	0.611	0.611	57,732	0.6113	0.00%
2023-11-09	0.630	0.610	0.630	0.610	0.630	21,000	12,980	0.6181	0.611	0.592	0.611	0.592	0.611	21,649	0.5996	0.00%
2023-11-08	0.630	0.610	0.630	0.610	0.630	28,000	17,300	0.6179	0.611	0.592	0.611	0.592	0.611	28,866	0.5993	0.00%
2023-11-07	0.630	0.600	0.630	-	-	0	0	-	0.611	0.582	0.611	-	-	0	-	0.00%
2023-11-06	0.630	0.600	0.630	0.600	0.630	266,000	164,240	0.6174	0.611	0.582	0.611	0.582	0.611	274,227	0.5989	6.78%
2023-11-03	0.590	0.590	0.610	0.590	0.610	77,000	46,370	0.6022	0.572	0.572	0.592	0.572	0.592	79,381	0.5841	0.00%
2023-11-02	0.590	0.590	0.610	0.590	0.600	15,000	8,950	0.5967	0.572	0.572	0.592	0.572	0.582	15,464	0.5788	-1.67%
2023-11-01	0.600	0.590	0.610	0.590	0.600	204,000	120,920	0.5927	0.582	0.572	0.592	0.572	0.582	210,309	0.5750	1.69%
2023-10-31	0.590	0.590	0.610	0.590	0.590	11,000	6,550	0.5955	0.572	0.572	0.592	0.572	0.572	11,340	0.5776	0.00%
2023-10-30	0.590	0.590	0.610	0.590	0.630	175,000	105,760	0.6043	0.572	0.572	0.592	0.572	0.611	180,412	0.5862	-7.81%
2023-10-27	0.640	0.630	0.640	0.620	0.640	12,000	7,560	0.6300	0.621	0.611	0.621	0.601	0.621	12,371	0.6111	1.59%
2023-10-26	0.630	0.610	0.630	-	-	0	0	-	0.611	0.592	0.611	-	-	0	-	0.00%
2023-10-25	0.630	0.620	0.630	0.610	0.630	363,000	226,790	0.6248	0.611	0.601	0.611	0.592	0.611	374,227	0.6060	0.00%
2023-10-24	0.630	0.620	0.630	0.620	0.640	153,000	94,950	0.6206	0.611	0.601	0.611	0.601	0.621	157,732	0.6020	-3.08%
2023-10-20	0.650	0.620	0.650	0.650	0.650	4,000	2,600	0.6500	0.630	0.601	0.630	0.630	0.630	4,124	0.6305	1.56%
2023-10-19	0.640	0.620	0.640	0.620	0.640	11,000	6,860	0.6236	0.621	0.601	0.621	0.601	0.621	11,340	0.6049	0.00%
2023-10-18	0.640	0.630	0.640	0.630	0.660	98,000	63,660	0.6496	0.621	0.611	0.621	0.611	0.640	101,031	0.6301	-1.54%
2023-10-17	0.650	0.630	0.650	-	-	0	0	-	0.630	0.611	0.630	-	-	0	-	0.00%
2023-10-16	0.650	0.620	0.650	0.620	0.650	27,000	16,900	0.6259	0.630	0.601	0.630	0.601	0.630	27,835	0.6071	1.56%
2023-10-13	0.640	0.630	0.640	0.630	0.640	45,000	28,680	0.6373	0.621	0.611	0.621	0.611	0.621	46,392	0.6182	-3.03%
2023-10-12	0.660	0.640	0.660	0.630	0.660	3,000	1,950	0.6500	0.640	0.621	0.640	0.611	0.640	3,093	0.6305	3.13%
2023-10-11	0.640	0.630	0.660	0.640	0.660	51,000	32,860	0.6443	0.621	0.611	0.640	0.621	0.640	52,577	0.6250	0.00%
2023-10-10	0.640	0.640	0.650	0.640	0.660	9,000	5,790	0.6433	0.621	0.621	0.630	0.621	0.640	9,278	0.6240	-1.54%
2023-10-09	0.650	0.630	0.650	0.630	0.670	35,000	22,580	0.6451	0.630	0.611	0.630	0.611	0.650	36,082	0.6258	4.84%
2023-10-06	0.620	0.620	0.650	0.620	0.650	4,000	2,540	0.6350	0.601	0.601	0.630	0.601	0.630	4,124	0.6160	-1.59%
2023-10-05	0.630	0.620	0.650	0.630	0.650	4,000	2,540	0.6350	0.611	0.601	0.630	0.611	0.630	4,124	0.6160	0.00%
2023-10-04	0.630	0.630	0.650	0.620	0.650	15,000	9,400	0.6267	0.611	0.611	0.630	0.601	0.630	15,464	0.6079	-3.08%
2023-10-03	0.650	0.630	0.650	0.620	0.650	4,000	2,540	0.6350	0.630	0.611	0.630	0.601	0.630	4,124	0.6160	0.00%
2023-09-29	0.650	0.630	0.650	0.620	0.660	16,000	10,080	0.6300	0.630	0.611	0.630	0.601	0.640	16,495	0.6111	3.17%
2023-09-28	0.630	0.620	0.640	0.620	0.660	30,000	18,970	0.6323	0.611	0.601	0.621	0.601	0.640	30,928	0.6134	0.00%
2023-09-27	0.630	0.630	0.650	0.630	0.650	52,000	33,280	0.6400	0.611	0.611	0.630	0.611	0.630	53,608	0.6208	0.00%
2023-09-26	0.630	0.630	0.650	0.630	0.650	6,000	3,820	0.6367	0.611	0.611	0.630	0.611	0.630	6,186	0.6176	-1.56%
2023-09-25	0.640	0.630	0.640	0.630	0.650	19,000	12,010	0.6321	0.621	0.611	0.621	0.611	0.630	19,588	0.6131	1.59%
2023-09-22	0.630	0.630	0.650	0.630	0.650	42,000	26,480	0.6305	0.611	0.611	0.630	0.611	0.630	43,299	0.6116	-3.08%
2023-09-21	0.650	0.630	0.650	0.630	0.650	16,000	10,170	0.6356	0.630	0.611	0.630	0.611	0.630	16,495	0.6166	3.17%
2023-09-20	0.630	0.630	0.650	0.630	0.630	41,000	25,860	0.6307	0.611	0.611	0.630	0.611	0.611	42,268	0.6118	-3.08%
2023-09-19	0.650	0.640	0.660	-	-	0	0	-	0.630	0.621	0.640	-	-	0	-	0.00%
2023-09-18	0.650	0.640	0.650	0.640	0.660	26,000	16,770	0.6450	0.630	0.621	0.630	0.621	0.640	26,804	0.6257	0.00%
2023-09-15	0.650	0.650	0.670	0.640	0.660	31,000	20,440	0.6594	0.630	0.630	0.650	0.621	0.640	31,959	0.6396	-1.52%
2023-09-14	0.660	0.640	0.660	0.640	0.660	3,000	1,960	0.6533	0.640	0.621	0.640	0.621	0.640	3,093	0.6337	1.54%
2023-09-13	0.650	0.640	0.650	0.640	0.650	59,000	37,830	0.6412	0.630	0.621	0.630	0.621	0.630	60,825	0.6220	-1.52%
2023-09-12	0.660	0.630	0.660	-	-	0	0	-	0.640	0.611	0.640	-	-	0	-	0.00%
2023-09-11	0.660	0.630	0.660	0.640	0.660	13,000	8,360	0.6431	0.640	0.611	0.640	0.621	0.640	13,402	0.6238	1.54%
2023-09-07	0.650	0.640	0.660	0.640	0.670	17,000	10,980	0.6459	0.630	0.621	0.640	0.621	0.650	17,526	0.6265	-1.52%
2023-09-06	0.660	0.660	0.670	0.640	0.660	103,000	67,170	0.6521	0.640	0.640	0.650	0.621	0.640	106,186	0.6326	0.00%
2023-09-05	0.660	0.650	0.660	0.640	0.650	33,000	21,440	0.6497	0.640	0.630	0.640	0.621	0.630	34,021	0.6302	0.00%
2023-09-04	0.660	0.650	0.670	0.650	0.670	54,000	36,110	0.6687	0.640	0.630	0.650	0.630	0.650	55,670	0.6486	-1.49%
2023-08-31	0.670	0.650	0.670	0.650	0.680	46,000	30,100	0.6543	0.650	0.630	0.650	0.630	0.660	47,423	0.6347	-1.47%
2023-08-30	0.680	0.650	0.680	0.650	0.680	12,000	8,100	0.6750	0.660	0.630	0.660	0.630	0.660	12,371	0.6548	1.49%
2023-08-29	0.670	0.650	0.670	0.650	0.680	15,000	9,890	0.6593	0.650	0.630	0.650	0.630	0.660	15,464	0.6396	-1.47%
2023-08-28	0.680	0.650	0.680	0.650	0.680	346,000	234,010	0.6763	0.660	0.630	0.660	0.630	0.660	356,701	0.6560	1.49%
2023-08-25	0.670	0.650	0.670	-	-	0	0	-	0.650	0.630	0.650	-	-	0	-	-1.47%
2023-08-24	0.680	0.650	0.680	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	0.00%
2023-08-23	0.680	0.650	0.680	0.650	0.680	42,000	27,540	0.6557	0.660	0.630	0.660	0.630	0.660	43,299	0.6360	-1.45%
2023-08-22	0.690	0.660	0.690	0.660	0.690	52,000	34,980	0.6727	0.669	0.640	0.669	0.640	0.669	53,608	0.6525	0.00%
2023-08-21	0.690	0.670	0.690	0.670	0.690	134,000	90,350	0.6743	0.669	0.650	0.669	0.650	0.669	138,144	0.6540	0.00%
2023-08-18	0.690	0.670	0.690	0.690	0.690	78,000	53,820	0.6900	0.669	0.650	0.669	0.669	0.669	80,412	0.6693	0.00%
2023-08-17	0.690	0.670	0.690	0.690	0.690	16,000	11,040	0.6900	0.669	0.650	0.669	0.669	0.669	16,495	0.6693	0.00%
2023-08-16	0.690	0.680	0.690	0.670	0.690	44,000	29,980	0.6814	0.669	0.660	0.669	0.650	0.669	45,361	0.6609	0.00%
2023-08-15	0.690	0.670	0.690	0.670	0.690	15,000	10,290	0.6860	0.669	0.650	0.669	0.650	0.669	15,464	0.6654	0.00%
2023-08-14	0.690	0.670	0.690	0.670	0.700	50,000	33,600	0.6720	0.669	0.650	0.669	0.650	0.679	51,546	0.6518	1.47%
2023-08-11	0.680	0.670	0.680	0.670	0.680	52,000	35,020	0.6735	0.660	0.650	0.660	0.650	0.660	53,608	0.6533	-2.86%
2023-08-10	0.700	0.670	0.700	0.680	0.700	67,000	45,660	0.6815	0.679	0.650	0.679	0.660	0.679	69,072	0.6610	0.00%
2023-08-09	0.700	0.680	0.700	0.680	0.700	12,000	8,380	0.6983	0.679	0.660	0.679	0.660	0.679	12,371	0.6774	0.00%
2023-08-08	0.700	0.680	0.700	0.680	0.700	21,000	14,300	0.6810	0.679	0.660	0.679	0.660	0.679	21,649	0.6605	-1.41%
2023-08-07	0.710	0.690	0.710	-	-	19,000	13,490	0.7100	0.689	0.669	0.689	-	-	19,588	0.6887	0.00%
2023-08-04	0.710	0.690	0.710	0.700	0.710	98,000	68,890	0.7030	0.689	0.669	0.689	0.679	0.689	101,031	0.6819	0.00%
2023-08-03	0.710	0.680	0.710	0.670	0.710	103,000	72,590	0.7048	0.689	0.660	0.689	0.650	0.689	106,186	0.6836	1.43%
2023-08-02	0.700	0.670	0.700	0.680	0.710	63,000	43,060	0.6835	0.679	0.650	0.679	0.660	0.689	64,948	0.6630	-1.41%
2023-08-01	0.710	0.690	0.710	0.700	0.710	13,000	9,110	0.7008	0.689	0.669	0.689	0.679	0.689	13,402	0.6797	1.43%
2023-07-31	0.700	0.700	0.710	0.690	0.730	423,000	297,420	0.7031	0.679	0.679	0.689	0.669	0.708	436,082	0.6820	-1.41%
2023-07-28	0.710	0.700	0.710	0.680	0.720	2,483,000	1,716,390	0.6913	0.689	0.679	0.689	0.660	0.698	2,559,794	0.6705	4.41%
2023-07-27	0.680	0.660	0.680	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2023-07-26	0.680	0.660	0.680	0.660	0.680	33,000	22,420	0.6794	0.660	0.640	0.660	0.640	0.660	34,021	0.6590	0.00%
2023-07-25	0.680	0.650	0.680	0.650	0.680	37,000	24,680	0.6670	0.660	0.630	0.660	0.630	0.660	38,144	0.6470	4.62%
2023-07-24	0.650	0.640	0.660	0.650	0.650	139,000	90,350	0.6500	0.630	0.621	0.640	0.630	0.630	143,299	0.6305	0.00%
2023-07-21	0.650	0.650	0.660	0.650	0.660	173,000	114,140	0.6598	0.630	0.630	0.640	0.630	0.640	178,351	0.6400	-1.52%
2023-07-20	0.660	0.640	0.660	0.640	0.660	98,000	62,800	0.6408	0.640	0.621	0.640	0.621	0.640	101,031	0.6216	0.00%
2023-07-19	0.660	0.640	0.660	0.640	0.660	62,000	39,700	0.6403	0.640	0.621	0.640	0.621	0.640	63,918	0.6211	0.00%
2023-07-18	0.660	0.630	0.660	0.640	0.660	385,000	249,620	0.6484	0.640	0.611	0.640	0.621	0.640	396,907	0.6289	1.54%
2023-07-14	0.650	0.650	0.660	0.640	0.650	253,000	164,410	0.6498	0.630	0.630	0.640	0.621	0.630	260,825	0.6303	0.00%
2023-07-13	0.650	0.640	0.660	0.650	0.660	396,000	260,270	0.6572	0.630	0.621	0.640	0.630	0.640	408,247	0.6375	-1.52%
2023-07-12	0.660	0.640	0.660	0.630	0.660	6,000	3,850	0.6417	0.640	0.621	0.640	0.611	0.640	6,186	0.6224	3.13%
2023-07-11	0.640	0.640	0.660	-	-	0	0	-	0.621	0.621	0.640	-	-	0	-	0.00%
2023-07-10	0.640	0.630	0.640	0.630	0.650	73,000	47,390	0.6492	0.621	0.611	0.621	0.611	0.630	75,258	0.6297	1.59%
2023-07-07	0.630	0.630	0.640	0.610	0.640	100,000	62,570	0.6257	0.611	0.611	0.621	0.592	0.621	103,093	0.6069	-1.56%
2023-07-06	0.640	0.610	0.640	0.610	0.630	305,000	191,000	0.6262	0.621	0.592	0.621	0.592	0.611	314,433	0.6074	0.00%
2023-07-05	0.640	0.620	0.640	-	-	0	0	-	0.621	0.601	0.621	-	-	0	-	0.00%
2023-07-04	0.640	0.620	0.640	0.620	0.640	44,000	28,160	0.6400	0.621	0.601	0.621	0.601	0.621	45,361	0.6208	0.00%
2023-07-03	0.640	0.620	0.640	0.620	0.640	45,000	28,780	0.6396	0.621	0.601	0.621	0.601	0.621	46,392	0.6204	1.59%
2023-06-30	0.630	0.620	0.640	0.610	0.640	46,000	28,980	0.6300	0.611	0.601	0.621	0.592	0.621	47,423	0.6111	0.00%
2023-06-29	0.630	0.610	0.630	0.610	0.640	18,000	11,100	0.6167	0.611	0.592	0.611	0.592	0.621	18,557	0.5982	-1.56%
2023-06-28	0.640	0.610	0.640	-	-	0	0	-	0.621	0.592	0.621	-	-	0	-	0.00%
2023-06-27	0.640	0.610	0.640	0.600	0.640	43,000	26,640	0.6195	0.621	0.592	0.621	0.582	0.621	44,330	0.6009	3.23%
2023-06-26	0.620	0.600	0.620	0.600	0.630	132,000	81,020	0.6138	0.601	0.582	0.601	0.582	0.611	136,082	0.5954	-1.59%
2023-06-23	0.630	0.630	0.650	0.630	0.680	206,000	131,160	0.6367	0.611	0.611	0.630	0.611	0.660	212,371	0.6176	-4.55%
2023-06-21	0.660	0.650	0.670	0.640	0.680	4,000	2,650	0.6625	0.640	0.630	0.650	0.621	0.660	4,124	0.6426	-1.49%
2023-06-20	0.670	0.640	0.670	0.640	0.680	377,000	255,120	0.6767	0.650	0.621	0.650	0.621	0.660	388,660	0.6564	2.70%
2023-06-19	0.670	0.640	0.670	-	-	0	0	-	0.633	0.604	0.633	-	-	0	-	0.00%
2023-06-16	0.670	0.650	0.670	0.640	0.690	875,000	595,280	0.6803	0.633	0.614	0.633	0.604	0.652	926,397	0.6426	0.00%
2023-06-15	0.670	0.650	0.670	-	-	0	0	-	0.633	0.614	0.633	-	-	0	-	0.00%
2023-06-14	0.670	0.650	0.670	0.650	0.670	69,000	44,870	0.6503	0.633	0.614	0.633	0.614	0.633	73,053	0.6142	0.00%
2023-06-13	0.670	0.650	0.670	0.650	0.670	33,000	21,850	0.6621	0.633	0.614	0.633	0.614	0.633	34,938	0.6254	0.00%
2023-06-12	0.670	0.650	0.670	-	-	0	0	-	0.633	0.614	0.633	-	-	0	-	0.00%
2023-06-09	0.670	0.650	0.670	0.640	0.670	96,000	62,410	0.6501	0.633	0.614	0.633	0.604	0.633	101,639	0.6140	3.08%
2023-06-08	0.650	0.630	0.650	-	-	0	0	-	0.614	0.595	0.614	-	-	0	-	0.00%
2023-06-07	0.650	0.630	0.650	-	-	0	0	-	0.614	0.595	0.614	-	-	0	-	0.00%
2023-06-06	0.650	0.630	0.650	-	-	0	0	-	0.614	0.595	0.614	-	-	0	-	0.00%
2023-06-05	0.650	0.620	0.650	0.640	0.650	6,000	3,850	0.6417	0.614	0.586	0.614	0.604	0.614	6,352	0.6061	0.00%
2023-06-02	0.650	0.620	0.650	0.610	0.650	97,000	60,140	0.6200	0.614	0.586	0.614	0.576	0.614	102,698	0.5856	0.00%
2023-06-01	0.650	0.620	0.650	0.620	0.650	4,000	2,560	0.6400	0.614	0.586	0.614	0.586	0.614	4,235	0.6045	0.00%
2023-05-31	0.650	0.620	0.650	0.630	0.650	20,000	12,690	0.6345	0.614	0.586	0.614	0.595	0.614	21,175	0.5993	-1.52%
2023-05-30	0.660	0.630	0.660	0.630	0.660	23,000	14,550	0.6326	0.623	0.595	0.623	0.595	0.623	24,351	0.5975	0.00%
2023-05-29	0.660	0.630	0.660	0.630	0.660	5,000	3,240	0.6480	0.623	0.595	0.623	0.595	0.623	5,294	0.6120	4.76%
2023-05-25	0.630	0.630	0.660	0.630	0.670	72,000	46,150	0.6410	0.595	0.595	0.623	0.595	0.633	76,229	0.6054	-1.56%
2023-05-24	0.640	0.640	0.660	0.640	0.650	75,000	48,950	0.6527	0.604	0.604	0.623	0.604	0.614	79,405	0.6165	-5.88%
2023-05-23	0.680	0.660	0.680	-	-	0	0	-	0.642	0.623	0.642	-	-	0	-	0.00%
2023-05-22	0.680	0.660	0.680	0.660	0.680	5,000	3,320	0.6640	0.642	0.623	0.642	0.623	0.642	5,294	0.6272	0.00%
2023-05-19	0.680	0.670	0.680	0.670	0.680	158,000	105,900	0.6703	0.642	0.633	0.642	0.633	0.642	167,281	0.6331	-1.45%
2023-05-18	0.690	0.670	0.690	0.660	0.690	113,000	76,080	0.6733	0.652	0.633	0.652	0.623	0.652	119,638	0.6359	-1.43%
2023-05-17	0.700	0.680	0.700	-	-	0	0	-	0.661	0.642	0.661	-	-	0	-	0.00%
2023-05-16	0.700	0.680	0.700	0.680	0.710	49,000	34,240	0.6988	0.661	0.642	0.661	0.642	0.671	51,878	0.6600	2.94%
2023-05-15	0.680	0.680	0.700	0.670	0.700	276,000	188,290	0.6822	0.642	0.642	0.661	0.633	0.661	292,212	0.6444	-2.86%
2023-05-12	0.700	0.680	0.700	0.680	0.700	99,000	67,630	0.6831	0.661	0.642	0.661	0.642	0.661	104,815	0.6452	-1.41%
2023-05-11	0.710	0.680	0.710	0.680	0.710	1,863,000	1,285,860	0.6902	0.671	0.642	0.671	0.642	0.671	1,972,432	0.6519	0.00%
2023-05-10	0.710	0.690	0.710	-	-	0	0	-	0.671	0.652	0.671	-	-	0	-	0.00%
2023-05-09	0.710	0.700	0.710	0.690	0.720	1,254,000	883,070	0.7042	0.671	0.661	0.671	0.652	0.680	1,327,659	0.6651	2.90%
2023-05-08	0.690	0.680	0.700	0.650	0.690	178,000	120,980	0.6797	0.652	0.642	0.661	0.614	0.652	188,456	0.6420	2.99%
2023-05-05	0.670	0.650	0.670	0.650	0.670	8,000	5,240	0.6550	0.633	0.614	0.633	0.614	0.633	8,470	0.6187	0.00%
2023-05-04	0.670	0.650	0.670	0.650	0.670	75,000	48,920	0.6523	0.633	0.614	0.633	0.614	0.633	79,405	0.6161	1.52%
2023-05-03	0.660	0.650	0.660	-	-	0	0	-	0.623	0.614	0.623	-	-	0	-	0.00%
2023-05-02	0.660	0.640	0.660	0.640	0.670	85,000	56,070	0.6596	0.623	0.604	0.623	0.604	0.633	89,993	0.6230	0.00%
2023-04-28	0.660	0.650	0.670	0.650	0.680	72,000	47,540	0.6603	0.623	0.614	0.633	0.614	0.642	76,229	0.6236	0.00%
2023-04-27	0.660	0.650	0.660	-	-	0	0	-	0.623	0.614	0.623	-	-	0	-	0.00%
2023-04-26	0.660	0.630	0.660	-	-	0	0	-	0.623	0.595	0.623	-	-	0	-	0.00%
2023-04-25	0.660	0.630	0.660	0.630	0.660	181,000	117,000	0.6464	0.623	0.595	0.623	0.595	0.623	191,632	0.6105	-1.49%
2023-04-24	0.670	0.650	0.670	0.650	0.680	15,000	9,880	0.6587	0.633	0.614	0.633	0.614	0.642	15,881	0.6221	0.00%
2023-04-21	0.670	0.660	0.670	0.660	0.670	12,000	7,990	0.6658	0.633	0.623	0.633	0.623	0.633	12,705	0.6289	1.52%
2023-04-20	0.660	0.660	0.670	0.650	0.670	128,000	84,400	0.6594	0.623	0.623	0.633	0.614	0.633	135,519	0.6228	-1.49%
2023-04-19	0.670	0.660	0.670	0.660	0.670	21,000	14,060	0.6695	0.633	0.623	0.633	0.623	0.633	22,234	0.6324	-1.47%
2023-04-18	0.680	0.660	0.680	0.660	0.680	15,000	10,180	0.6787	0.642	0.623	0.642	0.623	0.642	15,881	0.6410	3.03%
2023-04-17	0.660	0.660	0.670	0.650	0.680	358,000	239,560	0.6692	0.623	0.623	0.633	0.614	0.642	379,029	0.6320	0.00%
2023-04-14	0.660	0.650	0.670	0.650	0.660	107,000	70,610	0.6599	0.623	0.614	0.633	0.614	0.623	113,285	0.6233	-1.49%
2023-04-13	0.670	0.660	0.670	0.660	0.670	5,000	3,320	0.6640	0.633	0.623	0.633	0.623	0.633	5,294	0.6272	1.52%
2023-04-12	0.660	0.650	0.670	0.650	0.670	4,000	2,650	0.6625	0.623	0.614	0.633	0.614	0.633	4,235	0.6257	1.54%
2023-04-11	0.650	0.650	0.670	0.650	0.670	437,000	284,490	0.6510	0.614	0.614	0.633	0.614	0.633	462,669	0.6149	-2.99%
2023-04-06	0.670	0.660	0.670	0.650	0.670	76,000	49,520	0.6516	0.633	0.623	0.633	0.614	0.633	80,464	0.6154	-1.47%
2023-04-04	0.680	0.660	0.680	0.660	0.680	9,000	6,000	0.6667	0.642	0.623	0.642	0.623	0.642	9,529	0.6297	0.00%
2023-04-03	0.680	0.670	0.680	0.660	0.690	87,000	57,980	0.6664	0.642	0.633	0.642	0.623	0.652	92,110	0.6295	0.00%
2023-03-31	0.680	0.670	0.680	0.670	0.680	183,000	124,430	0.6799	0.642	0.633	0.642	0.633	0.642	193,749	0.6422	-2.86%
2023-03-30	0.700	0.680	0.700	0.700	0.700	1,000	700	0.7000	0.661	0.642	0.661	0.661	0.661	1,059	0.6612	2.94%
2023-03-29	0.680	0.680	0.690	0.680	0.690	253,000	172,280	0.6809	0.642	0.642	0.652	0.642	0.652	267,861	0.6432	-2.86%
2023-03-28	0.700	0.690	0.700	-	-	0	0	-	0.661	0.652	0.661	-	-	0	-	0.00%
2023-03-27	0.700	0.690	0.700	-	-	0	0	-	0.661	0.652	0.661	-	-	0	-	0.00%
2023-03-24	0.700	0.690	0.700	0.690	0.700	4,000	2,770	0.6925	0.661	0.652	0.661	0.652	0.661	4,235	0.6541	0.00%
2023-03-23	0.700	0.690	0.700	0.680	0.700	95,000	65,280	0.6872	0.661	0.652	0.661	0.642	0.661	100,580	0.6490	-1.41%
2023-03-22	0.710	0.690	0.710	0.690	0.710	7,000	4,900	0.7000	0.671	0.652	0.671	0.652	0.671	7,411	0.6612	1.43%
2023-03-21	0.700	0.680	0.700	0.700	0.710	4,000	2,820	0.7050	0.661	0.642	0.661	0.661	0.671	4,235	0.6659	1.45%
2023-03-20	0.690	0.680	0.700	0.690	0.690	59,000	40,710	0.6900	0.652	0.642	0.661	0.652	0.652	62,466	0.6517	-2.82%
2023-03-17	0.710	0.690	0.710	0.680	0.710	51,000	36,060	0.7071	0.671	0.652	0.671	0.642	0.671	53,996	0.6678	1.43%
2023-03-16	0.700	0.680	0.700	0.680	0.710	135,000	93,200	0.6904	0.661	0.642	0.661	0.642	0.671	142,930	0.6521	1.45%
2023-03-15	0.690	0.690	0.700	0.680	0.710	41,000	28,680	0.6995	0.652	0.652	0.661	0.642	0.671	43,408	0.6607	0.00%
2023-03-14	0.690	0.690	0.700	0.680	0.710	245,000	169,120	0.6903	0.652	0.652	0.661	0.642	0.671	259,391	0.6520	-2.82%
2023-03-13	0.710	0.690	0.710	0.680	0.710	161,000	112,640	0.6996	0.671	0.652	0.671	0.642	0.671	170,457	0.6608	0.00%
2023-03-10	0.710	0.700	0.710	0.680	0.710	704,000	484,900	0.6888	0.671	0.661	0.671	0.642	0.671	745,353	0.6506	0.00%
2023-03-09	0.710	0.700	0.710	0.680	0.710	831,000	569,380	0.6852	0.671	0.661	0.671	0.642	0.671	879,813	0.6472	0.00%
2023-03-08	0.710	0.690	0.710	0.690	0.720	687,000	476,490	0.6936	0.671	0.652	0.671	0.652	0.680	727,354	0.6551	0.00%
2023-03-07	0.710	0.700	0.710	0.700	0.710	165,000	117,090	0.7096	0.671	0.661	0.671	0.661	0.671	174,692	0.6703	-1.39%
2023-03-06	0.720	0.700	0.720	0.690	0.730	452,000	318,530	0.7047	0.680	0.661	0.680	0.652	0.689	478,550	0.6656	-2.70%
2023-03-03	0.740	0.710	0.740	0.710	0.740	74,000	52,810	0.7136	0.699	0.671	0.699	0.671	0.699	78,347	0.6741	2.78%
2023-03-02	0.720	0.710	0.720	0.720	0.720	94,000	67,680	0.7200	0.680	0.671	0.680	0.680	0.680	99,522	0.6801	-2.70%
2023-03-01	0.740	0.720	0.740	0.690	0.760	1,467,000	1,054,900	0.7191	0.699	0.680	0.699	0.652	0.718	1,553,171	0.6792	5.71%
2023-02-28	0.700	0.690	0.700	0.690	0.700	833,000	579,780	0.6960	0.661	0.652	0.661	0.652	0.661	881,930	0.6574	0.00%
2023-02-27	0.700	0.690	0.700	0.680	0.710	658,000	456,720	0.6941	0.661	0.652	0.661	0.642	0.671	696,651	0.6556	-1.41%
2023-02-24	0.710	0.680	0.710	0.690	0.710	78,000	54,030	0.6927	0.671	0.642	0.671	0.652	0.671	82,582	0.6543	-1.39%
2023-02-23	0.720	0.690	0.720	-	-	0	0	-	0.680	0.652	0.680	-	-	0	-	0.00%
2023-02-22	0.720	0.690	0.720	0.700	0.720	68,000	48,120	0.7076	0.680	0.652	0.680	0.661	0.680	71,994	0.6684	0.00%
2023-02-21	0.720	0.700	0.720	0.700	0.720	49,000	34,460	0.7033	0.680	0.661	0.680	0.661	0.680	51,878	0.6642	2.86%
2023-02-20	0.700	0.700	0.710	0.690	0.710	294,000	205,080	0.6976	0.661	0.661	0.671	0.652	0.671	311,269	0.6589	1.45%
2023-02-17	0.690	0.670	0.690	0.670	0.690	296,000	199,880	0.6753	0.652	0.633	0.652	0.633	0.652	313,387	0.6378	-2.82%
2023-02-16	0.710	0.690	0.710	0.690	0.730	197,000	138,570	0.7034	0.671	0.652	0.671	0.652	0.689	208,572	0.6644	0.00%
2023-02-15	0.710	0.710	0.720	0.700	0.710	339,000	239,920	0.7077	0.671	0.671	0.680	0.661	0.671	358,913	0.6685	-2.74%
2023-02-14	0.730	0.710	0.730	0.720	0.740	20,000	14,580	0.7290	0.689	0.671	0.689	0.680	0.699	21,175	0.6886	1.39%
2023-02-13	0.720	0.720	0.730	0.710	0.730	241,000	175,300	0.7274	0.680	0.680	0.689	0.671	0.689	255,156	0.6870	-1.37%
2023-02-10	0.730	0.720	0.730	0.720	0.730	1,043,000	751,780	0.7208	0.689	0.680	0.689	0.680	0.689	1,104,265	0.6808	0.00%
2023-02-09	0.730	0.720	0.730	0.710	0.730	544,000	391,590	0.7198	0.689	0.680	0.689	0.671	0.689	575,954	0.6799	1.39%
2023-02-08	0.720	0.700	0.720	0.700	0.720	174,000	122,590	0.7045	0.680	0.661	0.680	0.661	0.680	184,221	0.6655	0.00%
2023-02-07	0.720	0.700	0.720	0.700	0.720	401,000	284,550	0.7096	0.680	0.661	0.680	0.661	0.680	424,555	0.6702	-1.37%
2023-02-06	0.730	0.710	0.730	0.710	0.750	290,000	209,570	0.7227	0.689	0.671	0.689	0.671	0.708	307,034	0.6826	-1.35%
2023-02-03	0.740	0.730	0.740	0.730	0.740	462,000	340,520	0.7371	0.699	0.689	0.699	0.689	0.699	489,138	0.6962	-1.33%
2023-02-02	0.750	0.740	0.750	0.740	0.760	267,000	198,680	0.7441	0.708	0.699	0.708	0.699	0.718	282,683	0.7028	1.35%
2023-02-01	0.740	0.740	0.750	0.730	0.750	101,000	74,660	0.7392	0.699	0.699	0.708	0.689	0.708	106,933	0.6982	-1.33%
2023-01-31	0.750	0.730	0.750	0.730	0.750	128,000	94,350	0.7371	0.708	0.689	0.708	0.689	0.708	135,519	0.6962	0.00%
2023-01-30	0.750	0.740	0.750	0.730	0.770	424,000	313,990	0.7405	0.708	0.699	0.708	0.689	0.727	448,906	0.6995	0.00%
2023-01-27	0.750	0.740	0.750	0.740	0.760	549,000	411,410	0.7494	0.708	0.699	0.708	0.699	0.718	581,248	0.7078	0.00%
2023-01-26	0.750	0.740	0.750	0.740	0.770	206,000	153,260	0.7440	0.708	0.699	0.708	0.699	0.727	218,100	0.7027	0.00%
2023-01-20	0.750	0.740	0.750	0.700	0.770	864,000	626,760	0.7254	0.708	0.699	0.708	0.661	0.727	914,751	0.6852	1.35%
2023-01-19	0.740	0.720	0.740	0.720	0.750	883,000	647,840	0.7337	0.699	0.680	0.699	0.680	0.708	934,867	0.6930	-1.33%
2023-01-18	0.750	0.730	0.750	0.720	0.770	1,198,000	891,890	0.7445	0.708	0.689	0.708	0.680	0.727	1,268,370	0.7032	0.00%
2023-01-17	0.750	0.740	0.750	0.700	0.770	2,535,000	1,866,280	0.7362	0.708	0.699	0.708	0.661	0.727	2,683,905	0.6954	8.70%
2023-01-16	0.690	0.680	0.690	0.660	0.720	918,000	625,010	0.6808	0.652	0.642	0.652	0.623	0.680	971,923	0.6431	4.55%
2023-01-13	0.660	0.650	0.660	0.650	0.670	202,000	132,210	0.6545	0.623	0.614	0.623	0.614	0.633	213,865	0.6182	1.54%
2023-01-12	0.650	0.640	0.650	0.640	0.650	44,000	28,340	0.6441	0.614	0.604	0.614	0.604	0.614	46,585	0.6084	1.56%
2023-01-11	0.640	0.640	0.650	0.640	0.650	419,000	269,190	0.6425	0.604	0.604	0.614	0.604	0.614	443,612	0.6068	-1.54%
2023-01-10	0.650	0.640	0.650	0.640	0.660	65,000	42,320	0.6511	0.614	0.604	0.614	0.604	0.623	68,818	0.6150	-1.52%
2023-01-09	0.660	0.650	0.660	0.630	0.660	391,000	255,910	0.6545	0.623	0.614	0.623	0.595	0.623	413,967	0.6182	3.13%
2023-01-06	0.640	0.620	0.640	-	-	0	0	-	0.604	0.586	0.604	-	-	0	-	0.00%
2023-01-05	0.640	0.620	0.640	0.620	0.640	496,000	316,380	0.6379	0.604	0.586	0.604	0.586	0.604	525,135	0.6025	0.00%
2023-01-04	0.640	0.610	0.640	0.610	0.640	438,000	273,620	0.6247	0.604	0.576	0.604	0.576	0.604	463,728	0.5900	3.23%
2023-01-03	0.620	0.620	0.640	0.610	0.640	175,000	109,060	0.6232	0.586	0.586	0.604	0.576	0.604	185,279	0.5886	-3.12%
2022-12-30	0.640	0.610	0.640	0.640	0.640	1,000	640	0.6400	0.604	0.576	0.604	0.604	0.604	1,059	0.6045	1.59%
2022-12-29	0.630	0.610	0.630	0.600	0.630	405,000	254,960	0.6295	0.595	0.576	0.595	0.567	0.595	428,789	0.5946	5.00%
2022-12-28	0.600	0.600	0.620	0.600	0.620	161,000	97,480	0.6055	0.567	0.567	0.586	0.567	0.586	170,457	0.5719	-3.23%
2022-12-23	0.620	0.600	0.620	0.620	0.620	1,000	620	0.6200	0.586	0.567	0.586	0.586	0.586	1,059	0.5856	1.64%
2022-12-22	0.610	0.610	0.620	0.610	0.610	40,000	24,400	0.6100	0.576	0.576	0.586	0.576	0.576	42,350	0.5762	0.00%
2022-12-21	0.610	0.600	0.620	0.610	0.620	59,000	36,000	0.6102	0.576	0.567	0.586	0.576	0.586	62,466	0.5763	0.00%
2022-12-20	0.610	0.590	0.610	0.600	0.620	137,000	82,450	0.6018	0.576	0.557	0.576	0.567	0.586	145,047	0.5684	0.00%
2022-12-19	0.610	0.600	0.610	0.610	0.640	91,000	56,180	0.6174	0.576	0.567	0.576	0.576	0.604	96,345	0.5831	-1.61%
2022-12-16	0.620	0.620	0.630	0.620	0.650	322,000	204,700	0.6357	0.586	0.586	0.595	0.586	0.614	340,914	0.6004	1.64%
2022-12-15	0.610	0.610	0.620	0.600	0.630	373,000	229,060	0.6141	0.576	0.576	0.586	0.567	0.595	394,910	0.5800	-1.61%
2022-12-14	0.620	0.620	0.630	0.610	0.630	194,000	120,210	0.6196	0.586	0.586	0.595	0.576	0.595	205,395	0.5853	0.00%
2022-12-13	0.620	0.610	0.620	0.600	0.630	368,000	227,680	0.6187	0.586	0.576	0.586	0.567	0.595	389,616	0.5844	0.00%
2022-12-12	0.620	0.610	0.620	-	-	0	0	-	0.586	0.576	0.586	-	-	0	-	0.00%
2022-12-09	0.620	0.610	0.620	0.600	0.620	607,000	369,660	0.6090	0.586	0.576	0.586	0.567	0.586	642,655	0.5752	0.00%
2022-12-08	0.620	0.620	0.630	0.610	0.630	99,000	61,410	0.6203	0.586	0.586	0.595	0.576	0.595	104,815	0.5859	0.00%
2022-12-07	0.620	0.610	0.620	0.610	0.640	684,000	430,360	0.6292	0.586	0.576	0.586	0.576	0.604	724,178	0.5943	0.00%
2022-12-06	0.620	0.620	0.640	0.600	0.640	403,000	253,930	0.6301	0.586	0.586	0.604	0.567	0.604	426,672	0.5951	1.64%
2022-12-05	0.610	0.610	0.620	0.590	0.620	134,000	81,510	0.6083	0.576	0.576	0.586	0.557	0.586	141,871	0.5745	1.67%
2022-12-02	0.600	0.590	0.600	-	-	3,000	1,800	0.6000	0.567	0.557	0.567	-	-	3,176	0.5667	1.69%
2022-12-01	0.590	0.590	0.600	0.590	0.620	389,000	238,950	0.6143	0.557	0.557	0.567	0.557	0.586	411,850	0.5802	-1.67%
2022-11-30	0.600	0.590	0.600	0.590	0.600	180,000	107,200	0.5956	0.567	0.557	0.567	0.557	0.567	190,573	0.5625	1.69%
2022-11-29	0.590	0.580	0.600	0.580	0.600	56,000	33,060	0.5904	0.557	0.548	0.567	0.548	0.567	59,289	0.5576	1.72%
2022-11-28	0.580	0.560	0.580	0.560	0.590	124,000	70,630	0.5696	0.548	0.529	0.548	0.529	0.557	131,284	0.5380	-1.69%
2022-11-25	0.590	0.580	0.590	0.570	0.600	62,000	36,450	0.5879	0.557	0.548	0.557	0.538	0.567	65,642	0.5553	-1.67%
2022-11-24	0.600	0.580	0.600	0.580	0.610	26,000	15,480	0.5954	0.567	0.548	0.567	0.548	0.576	27,527	0.5624	0.00%
2022-11-23	0.600	0.580	0.600	0.580	0.600	45,000	26,190	0.5820	0.567	0.548	0.567	0.548	0.567	47,643	0.5497	-1.64%
2022-11-22	0.610	0.580	0.610	0.580	0.620	8,000	4,820	0.6025	0.576	0.548	0.576	0.548	0.586	8,470	0.5691	1.67%
2022-11-21	0.600	0.580	0.600	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	-1.64%
2022-11-18	0.610	0.590	0.610	-	-	0	0	-	0.576	0.557	0.576	-	-	0	-	-1.61%
2022-11-17	0.620	0.590	0.620	0.620	0.620	1,000	620	0.6200	0.586	0.557	0.586	0.586	0.586	1,059	0.5856	1.64%
2022-11-16	0.610	0.600	0.610	0.590	0.630	95,000	58,590	0.6167	0.576	0.567	0.576	0.557	0.595	100,580	0.5825	-1.61%
2022-11-15	0.620	0.610	0.620	0.610	0.620	175,000	107,170	0.6124	0.586	0.576	0.586	0.576	0.586	185,279	0.5784	0.00%
2022-11-14	0.620	0.600	0.620	0.600	0.620	284,000	174,040	0.6128	0.586	0.567	0.586	0.567	0.586	300,682	0.5788	0.00%
2022-11-11	0.620	0.610	0.620	0.580	0.620	778,000	466,510	0.5996	0.586	0.576	0.586	0.548	0.586	823,699	0.5664	1.64%
2022-11-10	0.610	0.590	0.610	0.570	0.610	63,000	36,370	0.5773	0.576	0.557	0.576	0.538	0.576	66,701	0.5453	0.00%
2022-11-09	0.610	0.570	0.610	0.570	0.620	41,000	24,250	0.5915	0.576	0.538	0.576	0.538	0.586	43,408	0.5586	-3.17%
2022-11-08	0.630	0.590	0.640	0.590	0.640	53,000	33,760	0.6370	0.595	0.557	0.604	0.557	0.604	56,113	0.6016	5.00%
2022-11-07	0.600	0.600	0.610	0.590	0.650	155,000	92,600	0.5974	0.567	0.567	0.576	0.557	0.614	164,105	0.5643	1.69%
2022-11-04	0.590	0.570	0.590	0.550	0.610	163,000	94,740	0.5812	0.557	0.538	0.557	0.519	0.576	172,575	0.5490	1.72%
2022-11-03	0.580	0.550	0.580	0.620	0.620	1,000	620	0.6200	0.548	0.519	0.548	0.586	0.586	1,059	0.5856	0.00%
2022-11-02	0.580	0.540	0.580	0.580	0.580	3,000	1,740	0.5800	0.548	0.510	0.548	0.548	0.548	3,176	0.5478	5.45%
2022-11-01	0.550	0.540	0.550	0.520	0.560	243,000	132,260	0.5443	0.519	0.510	0.519	0.491	0.529	257,274	0.5141	3.77%
2022-10-31	0.530	0.500	0.540	0.530	0.550	23,000	12,340	0.5365	0.501	0.472	0.510	0.501	0.519	24,351	0.5068	-3.64%
2022-10-28	0.550	0.550	0.570	0.550	0.610	59,000	34,080	0.5776	0.519	0.519	0.538	0.519	0.576	62,466	0.5456	-8.33%
2022-10-27	0.600	0.570	0.600	0.610	0.610	4,000	2,480	0.6200	0.567	0.538	0.567	0.576	0.576	4,235	0.5856	5.26%
2022-10-26	0.570	0.550	0.570	0.550	0.600	56,000	31,330	0.5595	0.538	0.519	0.538	0.519	0.567	59,289	0.5284	0.00%
2022-10-25	0.570	0.540	0.570	0.540	0.590	6,000	3,470	0.5783	0.538	0.510	0.538	0.510	0.557	6,352	0.5462	1.79%
2022-10-24	0.560	0.520	0.560	0.530	0.580	357,000	197,370	0.5529	0.529	0.491	0.529	0.501	0.548	377,970	0.5222	-6.67%
2022-10-21	0.600	0.580	0.600	0.580	0.620	95,000	55,860	0.5880	0.567	0.548	0.567	0.548	0.586	100,580	0.5554	0.00%
2022-10-20	0.600	0.580	0.600	0.580	0.630	13,000	7,770	0.5977	0.567	0.548	0.567	0.548	0.595	13,764	0.5645	0.00%
2022-10-19	0.600	0.600	0.610	0.600	0.610	220,000	134,160	0.6098	0.567	0.567	0.576	0.567	0.576	232,923	0.5760	0.00%
2022-10-18	0.600	0.580	0.600	0.580	0.600	29,000	16,860	0.5814	0.567	0.548	0.567	0.548	0.567	30,703	0.5491	1.69%
2022-10-17	0.590	0.570	0.590	0.580	0.590	22,000	12,800	0.5818	0.557	0.538	0.557	0.548	0.557	23,292	0.5495	1.72%
2022-10-14	0.580	0.560	0.580	0.560	0.590	74,000	42,910	0.5799	0.548	0.529	0.548	0.529	0.557	78,347	0.5477	1.75%
2022-10-13	0.570	0.590	0.600	0.560	0.620	242,000	139,460	0.5763	0.538	0.557	0.567	0.529	0.586	256,215	0.5443	0.00%
2022-10-12	0.570	0.570	0.600	0.550	0.600	36,000	20,960	0.5822	0.538	0.538	0.567	0.519	0.567	38,115	0.5499	0.00%
2022-10-11	0.570	0.560	0.590	0.560	0.600	105,000	62,770	0.5978	0.538	0.529	0.557	0.529	0.567	111,168	0.5646	-3.39%
2022-10-10	0.590	0.550	0.590	0.590	0.600	44,000	26,110	0.5934	0.557	0.519	0.557	0.557	0.567	46,585	0.5605	-1.67%
2022-10-07	0.600	0.570	0.600	0.560	0.620	107,000	64,250	0.6005	0.567	0.538	0.567	0.529	0.586	113,285	0.5672	-1.64%
2022-10-06	0.610	0.580	0.610	0.580	0.620	12,000	7,190	0.5992	0.576	0.548	0.576	0.548	0.586	12,705	0.5659	1.67%
2022-10-05	0.600	0.580	0.600	0.550	0.600	205,000	118,550	0.5783	0.567	0.548	0.567	0.519	0.567	217,042	0.5462	1.69%
2022-10-03	0.590	0.550	0.590	0.550	0.610	18,000	10,260	0.5700	0.557	0.519	0.557	0.519	0.576	19,057	0.5384	1.72%
2022-09-30	0.580	0.520	0.580	0.530	0.580	6,000	3,400	0.5667	0.548	0.491	0.548	0.501	0.548	6,352	0.5352	7.41%
2022-09-29	0.540	0.530	0.540	0.530	0.590	268,000	143,570	0.5357	0.510	0.501	0.510	0.501	0.557	283,742	0.5060	-5.26%
2022-09-28	0.570	0.550	0.570	0.560	0.600	350,000	197,940	0.5655	0.538	0.519	0.538	0.529	0.567	370,559	0.5342	-3.39%
2022-09-27	0.590	0.570	0.590	0.570	0.590	53,000	30,250	0.5708	0.557	0.538	0.557	0.538	0.557	56,113	0.5391	3.51%
2022-09-26	0.570	0.570	0.590	0.570	0.640	83,000	48,430	0.5835	0.538	0.538	0.557	0.538	0.604	87,875	0.5511	-6.56%
2022-09-23	0.610	0.600	0.610	0.610	0.680	1,160,000	733,390	0.6322	0.576	0.567	0.576	0.576	0.642	1,228,138	0.5972	-10.29%
2022-09-22	0.680	0.660	0.680	0.640	0.680	210,000	138,120	0.6577	0.642	0.623	0.642	0.604	0.642	222,335	0.6212	-1.45%
2022-09-21	0.690	0.670	0.690	0.670	0.690	3,000	2,050	0.6833	0.652	0.633	0.652	0.633	0.652	3,176	0.6454	1.47%
2022-09-20	0.680	0.680	0.690	0.680	0.690	144,000	99,140	0.6885	0.642	0.642	0.652	0.642	0.652	152,458	0.6503	-5.56%
2022-09-19	0.720	0.690	0.720	0.690	0.730	6,000	4,270	0.7117	0.680	0.652	0.680	0.652	0.689	6,352	0.6722	0.00%
2022-09-16	0.720	0.700	0.720	0.690	0.750	107,000	77,070	0.7203	0.680	0.661	0.680	0.652	0.708	113,285	0.6803	-1.37%
2022-09-15	0.730	0.680	0.730	0.740	0.740	1,000	740	0.7400	0.689	0.642	0.689	0.699	0.699	1,059	0.6989	1.39%
2022-09-14	0.720	0.690	0.720	0.670	0.730	673,000	463,370	0.6885	0.680	0.652	0.680	0.633	0.689	712,532	0.6503	-1.37%
2022-09-13	0.730	0.720	0.730	0.690	0.740	75,000	53,460	0.7128	0.689	0.680	0.689	0.652	0.699	79,405	0.6733	-3.95%
2022-09-09	0.760	0.720	0.760	-	-	0	0	-	0.718	0.680	0.718	-	-	0	-	0.00%
2022-09-08	0.760	0.730	0.760	0.750	0.760	11,000	8,300	0.7545	0.718	0.689	0.718	0.708	0.718	11,646	0.7127	0.00%
2022-09-07	0.760	0.730	0.760	0.720	0.770	30,000	22,440	0.7480	0.718	0.689	0.718	0.680	0.727	31,762	0.7065	0.00%
2022-09-06	0.760	0.730	0.760	0.720	0.760	587,000	427,680	0.7286	0.718	0.689	0.718	0.680	0.718	621,480	0.6882	1.33%
2022-09-05	0.750	0.750	0.760	0.720	0.750	1,274,000	927,910	0.7283	0.708	0.708	0.718	0.680	0.708	1,348,834	0.6879	2.74%
2022-09-02	0.730	0.710	0.730	0.710	0.780	18,000	13,250	0.7361	0.689	0.671	0.689	0.671	0.737	19,057	0.6953	-1.35%
2022-09-01	0.740	0.710	0.740	0.700	0.760	33,000	23,940	0.7255	0.699	0.671	0.699	0.661	0.718	34,938	0.6852	2.78%
2022-08-31	0.720	0.700	0.720	0.720	0.770	236,000	170,420	0.7221	0.680	0.661	0.680	0.680	0.727	249,863	0.6821	-2.70%
2022-08-30	0.740	0.720	0.740	0.720	0.740	289,000	210,910	0.7298	0.699	0.680	0.699	0.680	0.699	305,976	0.6893	-1.33%
2022-08-29	0.750	0.750	0.760	0.740	0.770	140,000	105,000	0.7500	0.708	0.708	0.718	0.699	0.727	148,224	0.7084	1.35%
2022-08-26	0.740	0.730	0.740	0.740	0.760	189,000	141,940	0.7510	0.699	0.689	0.699	0.699	0.718	200,102	0.7093	-2.63%
2022-08-25	0.760	0.730	0.760	0.730	0.760	14,000	10,600	0.7571	0.718	0.689	0.718	0.689	0.718	14,822	0.7151	2.70%
2022-08-24	0.740	0.740	0.750	0.720	0.740	210,000	152,530	0.7263	0.699	0.699	0.708	0.680	0.699	222,335	0.6860	-1.33%
2022-08-23	0.750	0.730	0.750	0.730	0.780	686,000	518,880	0.7564	0.708	0.689	0.708	0.689	0.737	726,295	0.7144	-1.32%
2022-08-22	0.760	0.750	0.760	0.750	0.770	746,000	564,700	0.7570	0.718	0.708	0.718	0.708	0.727	789,820	0.7150	-1.30%
2022-08-19	0.770	0.760	0.770	0.710	0.790	1,549,000	1,164,350	0.7517	0.727	0.718	0.727	0.671	0.746	1,639,987	0.7100	8.45%
2022-08-18	0.710	0.660	0.710	0.690	0.720	43,000	30,150	0.7012	0.671	0.623	0.671	0.652	0.680	45,526	0.6623	0.00%
2022-08-17	0.710	0.690	0.710	0.700	0.720	23,000	16,240	0.7061	0.671	0.652	0.671	0.661	0.680	24,351	0.6669	1.43%
2022-08-16	0.700	0.670	0.700	0.720	0.720	101,000	72,720	0.7200	0.661	0.633	0.661	0.680	0.680	106,933	0.6801	1.45%
2022-08-15	0.690	0.660	0.690	0.700	0.700	2,000	1,400	0.7000	0.652	0.623	0.652	0.661	0.661	2,117	0.6612	1.47%
2022-08-12	0.680	0.680	0.690	0.670	0.710	204,000	143,110	0.7015	0.642	0.642	0.652	0.633	0.671	215,983	0.6626	0.00%
2022-08-11	0.680	0.650	0.680	0.660	0.700	306,000	211,660	0.6917	0.642	0.614	0.642	0.623	0.661	323,974	0.6533	1.49%
2022-08-10	0.670	0.650	0.680	0.650	0.690	25,000	16,430	0.6572	0.633	0.614	0.642	0.614	0.652	26,468	0.6207	-2.90%
2022-08-09	0.690	0.640	0.690	0.650	0.690	10,000	6,820	0.6820	0.652	0.604	0.652	0.614	0.652	10,587	0.6442	0.00%
2022-08-08	0.690	0.640	0.690	0.690	0.690	5,000	3,450	0.6900	0.652	0.604	0.652	0.652	0.652	5,294	0.6517	1.47%
2022-08-05	0.680	0.660	0.680	0.660	0.680	38,000	25,290	0.6655	0.642	0.623	0.642	0.623	0.642	40,232	0.6286	1.49%
2022-08-04	0.670	0.640	0.680	0.670	0.690	2,342	1,572	0.6712	0.633	0.604	0.642	0.633	0.652	2,480	0.6340	1.52%
2022-08-03	0.660	0.650	0.660	-	-	0	0	-	0.623	0.614	0.623	-	-	0	-	-4.35%
2022-08-02	0.690	0.630	0.690	-	-	0	0	-	0.652	0.595	0.652	-	-	0	-	-1.43%
2022-08-01	0.700	0.660	0.700	-	-	0	0	-	0.661	0.623	0.661	-	-	0	-	0.00%
2022-07-29	0.700	0.660	0.700	0.670	0.700	31,000	21,100	0.6806	0.661	0.623	0.661	0.633	0.661	32,821	0.6429	1.45%
2022-07-28	0.690	0.650	0.690	-	-	0	0	-	0.652	0.614	0.652	-	-	0	-	0.00%
2022-07-27	0.690	0.650	0.690	0.710	0.710	4,000	2,840	0.7100	0.652	0.614	0.652	0.671	0.671	4,235	0.6706	0.00%
2022-07-26	0.690	0.690	0.700	0.640	0.700	75,000	51,960	0.6928	0.652	0.652	0.661	0.604	0.661	79,405	0.6544	0.00%
2022-07-25	0.690	0.640	0.660	-	-	0	0	-	0.652	0.604	0.623	-	-	0	-	0.00%
2022-07-22	0.690	0.670	0.690	0.610	0.720	2,022,000	1,341,660	0.6635	0.652	0.633	0.652	0.576	0.680	2,140,771	0.6267	-6.76%
2022-07-21	0.740	0.710	0.750	-	-	0	0	-	0.699	0.671	0.708	-	-	0	-	0.00%
2022-07-20	0.740	0.740	0.750	0.740	0.750	71,000	53,050	0.7472	0.699	0.699	0.708	0.699	0.708	75,171	0.7057	1.37%
2022-07-19	0.730	0.700	0.730	0.740	0.740	1,000	740	0.7400	0.689	0.661	0.689	0.699	0.699	1,059	0.6989	1.39%
2022-07-18	0.720	0.720	0.730	0.710	0.740	247,000	177,810	0.7199	0.680	0.680	0.689	0.671	0.699	261,509	0.6799	0.00%
2022-07-15	0.720	0.720	0.740	0.720	0.780	189,000	138,360	0.7321	0.680	0.680	0.699	0.680	0.737	200,102	0.6914	-5.26%
2022-07-14	0.760	0.740	0.760	0.760	0.760	5,000	3,800	0.7600	0.718	0.699	0.718	0.718	0.718	5,294	0.7178	0.00%
2022-07-13	0.760	0.740	0.760	0.740	0.770	70,000	52,470	0.7496	0.718	0.699	0.718	0.699	0.727	74,112	0.7080	1.33%
2022-07-12	0.750	0.730	0.750	0.730	0.760	172,000	127,780	0.7429	0.708	0.689	0.708	0.689	0.718	182,103	0.7017	-1.32%
2022-07-11	0.760	0.740	0.760	0.740	0.780	73,000	54,750	0.7500	0.718	0.699	0.718	0.699	0.737	77,288	0.7084	0.00%
2022-07-08	0.760	0.740	0.770	0.740	0.770	26,000	19,840	0.7631	0.718	0.699	0.727	0.699	0.727	27,527	0.7207	2.70%
2022-07-07	0.740	0.730	0.740	0.740	0.740	8,000	5,920	0.7400	0.699	0.689	0.699	0.699	0.699	8,470	0.6989	-3.90%
2022-07-06	0.770	0.740	0.770	0.750	0.770	91,000	68,780	0.7558	0.727	0.699	0.727	0.708	0.727	96,345	0.7139	0.00%
2022-07-05	0.770	0.750	0.770	0.770	0.780	42,000	32,360	0.7705	0.727	0.708	0.727	0.727	0.737	44,467	0.7277	1.32%
2022-07-04	0.760	0.740	0.760	0.740	0.760	19,000	14,290	0.7521	0.718	0.699	0.718	0.699	0.718	20,116	0.7104	-2.56%
2022-06-30	0.780	0.740	0.780	0.760	0.790	41,000	32,040	0.7815	0.737	0.699	0.737	0.718	0.746	43,408	0.7381	2.77%
2022-06-29	0.780	0.740	0.780	-	-	0	0	-	0.717	0.680	0.717	-	-	0	-	0.00%
2022-06-28	0.780	0.750	0.780	0.740	0.780	45,000	34,640	0.7698	0.717	0.689	0.717	0.680	0.717	48,961	0.7075	0.00%
2022-06-27	0.780	0.750	0.780	0.750	0.790	47,000	35,840	0.7626	0.717	0.689	0.717	0.689	0.726	51,138	0.7009	2.63%
2022-06-24	0.760	0.740	0.760	0.740	0.780	87,000	66,570	0.7652	0.699	0.680	0.699	0.680	0.717	94,659	0.7033	0.00%
2022-06-23	0.760	0.730	0.760	0.730	0.760	210,000	153,690	0.7319	0.699	0.671	0.699	0.671	0.699	228,487	0.6726	0.00%
2022-06-22	0.760	0.730	0.760	0.750	0.760	3,000	2,260	0.7533	0.699	0.671	0.699	0.689	0.699	3,264	0.6924	4.11%
2022-06-21	0.730	0.720	0.730	0.720	0.730	308,000	224,760	0.7297	0.671	0.662	0.671	0.662	0.671	335,114	0.6707	-3.95%
2022-06-20	0.760	0.740	0.760	0.740	0.760	5,000	3,740	0.7480	0.699	0.680	0.699	0.680	0.699	5,440	0.6875	0.00%
2022-06-17	0.760	0.730	0.760	0.740	0.760	21,000	15,560	0.7410	0.699	0.671	0.699	0.680	0.699	22,849	0.6810	0.00%
2022-06-16	0.760	0.750	0.760	0.750	0.770	21,000	15,770	0.7510	0.699	0.689	0.699	0.689	0.708	22,849	0.6902	-2.56%
2022-06-15	0.780	0.750	0.780	0.750	0.790	511,000	395,810	0.7746	0.717	0.689	0.717	0.689	0.726	555,985	0.7119	4.00%
2022-06-14	0.750	0.710	0.770	0.750	0.750	100,000	75,000	0.7500	0.689	0.653	0.708	0.689	0.689	108,803	0.6893	0.00%
2022-06-13	0.750	0.710	0.750	0.750	0.800	231,000	178,750	0.7738	0.689	0.653	0.689	0.689	0.735	251,336	0.7112	2.74%
2022-06-10	0.730	0.700	0.730	0.700	0.740	445,000	320,290	0.7198	0.671	0.643	0.671	0.643	0.680	484,175	0.6615	-1.35%
2022-06-09	0.740	0.710	0.750	-	-	0	0	-	0.680	0.653	0.689	-	-	0	-	0.00%
2022-06-08	0.740	0.740	0.760	0.740	0.740	175,000	129,500	0.7400	0.680	0.680	0.699	0.680	0.680	190,406	0.6801	0.00%
2022-06-07	0.740	0.690	0.740	0.680	0.740	49,000	34,200	0.6980	0.680	0.634	0.680	0.625	0.680	53,314	0.6415	4.23%
2022-06-06	0.710	0.690	0.710	0.680	0.710	211,000	147,870	0.7008	0.653	0.634	0.653	0.625	0.653	229,575	0.6441	1.43%
2022-06-02	0.700	0.680	0.720	-	-	0	0	-	0.643	0.625	0.662	-	-	0	-	0.00%
2022-06-01	0.700	0.680	0.700	0.700	0.730	49,000	35,060	0.7155	0.643	0.625	0.643	0.643	0.671	53,314	0.6576	-4.11%
2022-05-31	0.730	0.700	0.730	0.730	0.730	42,000	30,660	0.7300	0.671	0.643	0.671	0.671	0.671	45,697	0.6709	1.39%
2022-05-30	0.720	0.710	0.730	0.700	0.720	61,000	43,820	0.7184	0.662	0.653	0.671	0.643	0.662	66,370	0.6602	2.86%
2022-05-27	0.700	0.690	0.710	0.700	0.700	4,000	2,800	0.7000	0.643	0.634	0.653	0.643	0.643	4,352	0.6434	-4.11%
2022-05-26	0.730	0.700	0.730	0.710	0.730	50,000	35,780	0.7156	0.671	0.643	0.671	0.653	0.671	54,402	0.6577	4.29%
2022-05-25	0.700	0.660	0.700	0.700	0.700	1,000	700	0.7000	0.643	0.607	0.643	0.643	0.643	1,088	0.6434	1.45%
2022-05-24	0.690	0.660	0.690	0.690	0.690	20,000	13,800	0.6900	0.634	0.607	0.634	0.634	0.634	21,761	0.6342	-1.43%
2022-05-23	0.700	0.680	0.700	0.690	0.710	8,000	5,580	0.6975	0.643	0.625	0.643	0.634	0.653	8,704	0.6411	-2.78%
2022-05-20	0.720	0.670	0.720	-	-	0	0	-	0.662	0.616	0.662	-	-	0	-	0.00%
2022-05-19	0.720	0.690	0.720	0.700	0.720	103,000	74,030	0.7187	0.662	0.634	0.662	0.643	0.662	112,067	0.6606	2.86%
2022-05-18	0.700	0.680	0.700	-	-	0	0	-	0.643	0.625	0.643	-	-	0	-	0.00%
2022-05-17	0.700	0.700	0.710	0.700	0.700	118,000	82,600	0.7000	0.643	0.643	0.653	0.643	0.643	128,388	0.6434	-1.41%
2022-05-16	0.710	0.700	0.710	0.700	0.710	127,000	88,910	0.7001	0.653	0.643	0.653	0.643	0.653	138,180	0.6434	1.43%
2022-05-13	0.700	0.690	0.700	0.700	0.710	28,000	19,870	0.7096	0.643	0.634	0.643	0.643	0.653	30,465	0.6522	2.94%
2022-05-12	0.680	0.680	0.700	0.680	0.710	91,000	63,470	0.6975	0.625	0.625	0.643	0.625	0.653	99,011	0.6410	-4.23%
2022-05-11	0.710	0.710	0.720	0.710	0.720	145,000	103,010	0.7104	0.653	0.653	0.662	0.653	0.662	157,765	0.6529	1.43%
2022-05-10	0.700	0.690	0.710	-	-	0	0	-	0.643	0.634	0.653	-	-	0	-	0.00%
2022-05-06	0.700	0.690	0.700	0.700	0.710	195,000	136,770	0.7014	0.643	0.634	0.643	0.643	0.653	212,166	0.6446	-2.78%
2022-05-05	0.720	0.720	0.730	0.720	0.730	217,000	157,590	0.7262	0.662	0.662	0.671	0.662	0.671	236,103	0.6675	0.00%
2022-05-04	0.720	0.720	0.750	0.720	0.730	70,000	50,410	0.7201	0.662	0.662	0.689	0.662	0.671	76,162	0.6619	-2.70%
2022-05-03	0.740	0.710	0.740	0.700	0.740	456,000	328,220	0.7198	0.680	0.653	0.680	0.643	0.680	496,143	0.6615	1.37%
2022-04-29	0.730	0.730	0.750	0.730	0.730	42,000	30,660	0.7300	0.671	0.671	0.689	0.671	0.671	45,697	0.6709	-1.35%
2022-04-28	0.740	0.710	0.750	0.730	0.750	538,000	397,530	0.7389	0.680	0.653	0.689	0.671	0.689	585,362	0.6791	4.23%
2022-04-27	0.710	0.700	0.710	0.660	0.760	283,000	198,300	0.7007	0.653	0.643	0.653	0.607	0.699	307,913	0.6440	1.43%
2022-04-26	0.700	0.680	0.700	0.700	0.710	74,000	52,200	0.7054	0.643	0.625	0.643	0.643	0.653	80,514	0.6483	-6.67%
2022-04-25	0.750	0.710	0.750	0.710	0.800	400,000	314,390	0.7860	0.689	0.653	0.689	0.653	0.735	435,213	0.7224	-3.85%
2022-04-22	0.780	0.760	0.780	0.760	0.780	44,000	33,560	0.7627	0.717	0.699	0.717	0.699	0.717	47,873	0.7010	2.63%
2022-04-21	0.760	0.740	0.760	0.770	0.800	391,000	310,990	0.7954	0.699	0.680	0.699	0.708	0.735	425,421	0.7310	0.00%
2022-04-20	0.760	0.740	0.760	0.750	0.770	841,000	641,370	0.7626	0.699	0.680	0.699	0.689	0.708	915,035	0.7009	4.11%
2022-04-19	0.730	0.730	0.740	0.710	0.760	594,000	446,360	0.7514	0.671	0.671	0.680	0.653	0.699	646,291	0.6906	0.00%
2022-04-14	0.730	0.730	0.740	0.730	0.730	63,000	45,990	0.7300	0.671	0.671	0.680	0.671	0.671	68,546	0.6709	1.39%
2022-04-13	0.720	0.720	0.730	0.720	0.720	57,000	41,160	0.7221	0.662	0.662	0.671	0.662	0.662	62,018	0.6637	1.41%
2022-04-12	0.710	0.710	0.740	-	-	0	0	-	0.653	0.653	0.680	-	-	0	-	0.00%
2022-04-11	0.710	0.690	0.730	0.710	0.720	52,000	37,380	0.7188	0.653	0.634	0.671	0.653	0.662	56,578	0.6607	-1.39%
2022-04-08	0.720	0.700	0.730	0.710	0.730	77,000	55,480	0.7205	0.662	0.643	0.671	0.653	0.671	83,779	0.6622	-1.37%
2022-04-07	0.730	0.700	0.730	0.700	0.740	25,000	18,010	0.7204	0.671	0.643	0.671	0.643	0.680	27,201	0.6621	1.39%
2022-04-06	0.720	0.700	0.720	0.700	0.750	31,000	21,750	0.7016	0.662	0.643	0.662	0.643	0.689	33,729	0.6448	0.00%
2022-04-04	0.720	0.710	0.730	0.700	0.720	121,000	85,040	0.7028	0.662	0.653	0.671	0.643	0.662	131,652	0.6459	-1.37%
2022-04-01	0.730	0.720	0.730	0.730	0.730	64,000	46,720	0.7300	0.671	0.662	0.671	0.671	0.671	69,634	0.6709	-1.35%
2022-03-31	0.740	0.730	0.760	0.740	0.780	28,000	20,660	0.7379	0.680	0.671	0.699	0.680	0.717	30,465	0.6782	0.00%
2022-03-30	0.740	0.730	0.740	0.730	0.740	179,000	131,460	0.7344	0.680	0.671	0.680	0.671	0.680	194,758	0.6750	1.37%
2022-03-29	0.730	0.720	0.730	0.730	0.730	15,000	10,950	0.7300	0.671	0.662	0.671	0.671	0.671	16,320	0.6709	0.00%
2022-03-28	0.730	0.720	0.730	0.730	0.750	209,000	153,150	0.7328	0.671	0.662	0.671	0.671	0.689	227,399	0.6735	-2.67%
2022-03-25	0.750	0.750	0.760	0.700	0.790	2,091,000	1,550,960	0.7417	0.689	0.689	0.699	0.643	0.726	2,275,076	0.6817	-8.54%
2022-03-24	0.820	0.810	0.820	0.780	0.820	440,000	354,230	0.8051	0.754	0.744	0.754	0.717	0.754	478,734	0.7399	5.13%
2022-03-23	0.780	0.780	0.790	0.770	0.790	48,000	37,350	0.7781	0.717	0.717	0.726	0.708	0.726	52,226	0.7152	2.63%
2022-03-22	0.760	0.760	0.790	0.760	0.800	1,177,000	913,510	0.7761	0.699	0.699	0.726	0.699	0.735	1,280,614	0.7133	-3.80%
2022-03-21	0.790	0.790	0.810	0.750	0.810	884,000	702,650	0.7949	0.726	0.726	0.744	0.689	0.744	961,821	0.7305	0.00%
2022-03-18	0.790	0.790	0.820	0.790	0.820	509,000	408,640	0.8028	0.726	0.726	0.754	0.726	0.754	553,809	0.7379	-1.25%
2022-03-17	0.800	0.790	0.820	0.710	0.830	840,000	663,090	0.7894	0.735	0.726	0.754	0.653	0.763	913,947	0.7255	9.59%
2022-03-16	0.730	0.690	0.740	0.640	0.770	1,641,000	1,106,380	0.6742	0.671	0.634	0.680	0.588	0.708	1,785,462	0.6197	15.87%
2022-03-15	0.630	0.630	0.640	0.600	0.700	604,000	396,810	0.6570	0.579	0.579	0.588	0.551	0.643	657,172	0.6038	-8.70%
2022-03-14	0.690	0.670	0.700	0.650	0.740	665,000	451,250	0.6786	0.634	0.616	0.643	0.597	0.680	723,542	0.6237	-9.21%
2022-03-11	0.760	0.760	0.770	0.700	0.780	862,000	612,480	0.7105	0.699	0.699	0.708	0.643	0.717	937,884	0.6530	0.00%
2022-03-10	0.760	0.750	0.760	0.740	0.760	102,000	76,990	0.7548	0.699	0.689	0.699	0.680	0.699	110,979	0.6937	5.56%
2022-03-09	0.720	0.720	0.750	0.700	0.760	1,181,000	842,400	0.7133	0.662	0.662	0.689	0.643	0.699	1,284,967	0.6556	-5.26%
2022-03-08	0.760	0.750	0.780	0.750	0.830	343,000	266,320	0.7764	0.699	0.689	0.717	0.689	0.763	373,195	0.7136	-8.43%
2022-03-07	0.830	0.800	0.830	0.790	0.850	349,000	281,560	0.8068	0.763	0.735	0.763	0.726	0.781	379,723	0.7415	3.75%
2022-03-04	0.800	0.800	0.820	0.800	0.820	293,000	236,370	0.8067	0.735	0.735	0.754	0.735	0.754	318,794	0.7415	-3.61%
2022-03-03	0.830	0.810	0.830	0.810	0.830	395,000	321,030	0.8127	0.763	0.744	0.763	0.744	0.763	429,773	0.7470	1.22%
2022-03-02	0.820	0.820	0.840	0.820	0.850	206,000	168,980	0.8203	0.754	0.754	0.772	0.754	0.781	224,135	0.7539	-2.38%
2022-03-01	0.840	0.840	0.850	0.830	0.850	422,000	354,800	0.8408	0.772	0.772	0.781	0.763	0.781	459,150	0.7727	0.00%
2022-02-28	0.840	0.840	0.850	0.800	0.840	415,000	337,180	0.8125	0.772	0.772	0.781	0.735	0.772	451,534	0.7467	-3.45%
2022-02-25	0.870	0.860	0.870	0.820	0.880	1,985,000	1,689,070	0.8509	0.800	0.790	0.800	0.754	0.809	2,159,745	0.7821	7.41%
2022-02-24	0.810	0.800	0.810	0.780	0.820	422,000	336,650	0.7977	0.744	0.735	0.744	0.717	0.754	459,150	0.7332	-1.22%
2022-02-23	0.820	0.800	0.820	0.780	0.830	606,000	488,900	0.8068	0.754	0.735	0.754	0.717	0.763	659,348	0.7415	2.50%
2022-02-22	0.800	0.780	0.800	0.770	0.810	1,159,000	922,930	0.7963	0.735	0.717	0.735	0.708	0.744	1,261,030	0.7319	-1.23%
2022-02-21	0.810	0.790	0.810	0.790	0.820	921,000	733,590	0.7965	0.744	0.726	0.744	0.726	0.754	1,002,078	0.7321	1.25%
2022-02-18	0.800	0.770	0.800	0.760	0.800	171,000	134,640	0.7874	0.735	0.708	0.735	0.699	0.735	186,054	0.7237	2.56%
2022-02-17	0.780	0.750	0.800	0.770	0.800	574,000	451,660	0.7869	0.717	0.689	0.735	0.708	0.735	624,531	0.7232	-1.27%
2022-02-16	0.790	0.760	0.790	0.760	0.800	107,000	82,780	0.7736	0.726	0.699	0.726	0.699	0.735	116,419	0.7110	2.60%
2022-02-15	0.770	0.770	0.780	0.760	0.800	346,000	265,280	0.7667	0.708	0.708	0.717	0.699	0.735	376,459	0.7047	2.67%
2022-02-14	0.750	0.750	0.770	0.750	0.790	226,000	174,340	0.7714	0.689	0.689	0.708	0.689	0.726	245,895	0.7090	-1.32%
2022-02-11	0.760	0.750	0.760	0.740	0.760	258,000	194,050	0.7521	0.699	0.689	0.699	0.680	0.699	280,712	0.6913	4.11%
2022-02-10	0.730	0.720	0.740	0.710	0.750	623,000	454,290	0.7292	0.671	0.662	0.680	0.653	0.689	677,844	0.6702	-2.67%
2022-02-09	0.750	0.730	0.750	0.730	0.770	358,000	268,640	0.7504	0.689	0.671	0.689	0.671	0.708	389,516	0.6897	4.17%
2022-02-08	0.720	0.720	0.730	0.710	0.770	2,461,000	1,816,320	0.7380	0.662	0.662	0.671	0.653	0.708	2,677,648	0.6783	9.09%
2022-02-07	0.660	0.650	0.670	0.650	0.670	176,000	115,280	0.6550	0.607	0.597	0.616	0.597	0.616	191,494	0.6020	3.13%
2022-02-04	0.640	0.640	0.660	0.640	0.670	322,000	211,990	0.6584	0.588	0.588	0.607	0.588	0.616	350,347	0.6051	0.00%
2022-01-31	0.640	0.640	0.650	0.630	0.640	74,000	47,080	0.6362	0.588	0.588	0.597	0.579	0.588	80,514	0.5847	-1.54%
2022-01-28	0.650	0.630	0.650	0.630	0.650	91,000	57,470	0.6315	0.597	0.579	0.597	0.579	0.597	99,011	0.5804	-1.52%
2022-01-27	0.660	0.640	0.660	0.640	0.670	501,000	323,210	0.6451	0.607	0.588	0.607	0.588	0.616	545,104	0.5929	1.54%
2022-01-26	0.650	0.640	0.650	0.640	0.650	52,000	33,790	0.6498	0.597	0.588	0.597	0.588	0.597	56,578	0.5972	0.00%
2022-01-25	0.650	0.640	0.650	0.640	0.660	39,000	25,000	0.6410	0.597	0.588	0.597	0.588	0.607	42,433	0.5892	0.00%
2022-01-24	0.650	0.640	0.670	0.640	0.650	211,000	137,140	0.6500	0.597	0.588	0.616	0.588	0.597	229,575	0.5974	-1.52%
2022-01-21	0.660	0.650	0.670	-	-	0	0	-	0.607	0.597	0.616	-	-	0	-	0.00%
2022-01-20	0.660	0.650	0.670	0.650	0.680	579,000	384,040	0.6633	0.607	0.597	0.616	0.597	0.625	629,971	0.6096	1.54%
2022-01-19	0.650	0.650	0.680	0.650	0.680	3,000	2,010	0.6700	0.597	0.597	0.625	0.597	0.625	3,264	0.6158	0.00%
2022-01-18	0.650	0.650	0.670	0.650	0.680	20,000	13,480	0.6740	0.597	0.597	0.616	0.597	0.625	21,761	0.6195	-1.52%
2022-01-17	0.660	0.650	0.680	0.640	0.690	167,000	110,230	0.6601	0.607	0.597	0.625	0.588	0.634	181,701	0.6067	-2.94%
2022-01-14	0.680	0.650	0.680	0.640	0.690	705,000	466,500	0.6617	0.625	0.597	0.625	0.588	0.634	767,063	0.6082	0.00%
2022-01-13	0.680	0.680	0.690	0.640	0.690	931,000	629,920	0.6766	0.625	0.625	0.634	0.588	0.634	1,012,958	0.6219	9.68%
2022-01-12	0.620	0.620	0.630	0.620	0.650	301,000	192,880	0.6408	0.570	0.570	0.579	0.570	0.597	327,498	0.5890	-4.62%
2022-01-11	0.650	0.640	0.670	-	-	0	0	-	0.597	0.588	0.616	-	-	0	-	0.00%
2022-01-10	0.650	0.640	0.670	-	-	0	0	-	0.597	0.588	0.616	-	-	0	-	0.00%
2022-01-07	0.650	0.640	0.660	0.620	0.650	198,000	125,310	0.6329	0.597	0.588	0.607	0.570	0.597	215,430	0.5817	1.56%
2022-01-06	0.640	0.620	0.640	0.620	0.640	96,000	60,990	0.6353	0.588	0.570	0.588	0.570	0.588	104,451	0.5839	0.00%
2022-01-05	0.640	0.640	0.650	0.640	0.670	310,000	202,020	0.6517	0.588	0.588	0.597	0.588	0.616	337,290	0.5990	-1.54%
2022-01-04	0.650	0.650	0.670	0.650	0.650	99,000	64,350	0.6500	0.597	0.597	0.616	0.597	0.597	107,715	0.5974	0.00%
2022-01-03	0.650	0.640	0.670	0.640	0.660	700,000	456,080	0.6515	0.597	0.588	0.616	0.588	0.607	761,623	0.5988	3.17%
2021-12-31	0.630	0.620	0.640	0.620	0.630	144,000	89,810	0.6237	0.579	0.570	0.588	0.570	0.579	156,677	0.5732	1.61%
2021-12-30	0.620	0.610	0.620	0.610	0.620	15,000	9,290	0.6193	0.570	0.561	0.570	0.561	0.570	16,320	0.5692	0.00%
2021-12-29	0.620	0.610	0.620	-	-	0	0	-	0.570	0.561	0.570	-	-	0	-	0.00%
2021-12-28	0.620	0.620	0.630	0.620	0.620	6,000	3,720	0.6200	0.570	0.570	0.579	0.570	0.570	6,528	0.5698	0.00%
2021-12-24	0.620	0.600	0.620	-	-	0	0	-	0.570	0.551	0.570	-	-	0	-	0.00%
2021-12-23	0.620	0.600	0.620	0.600	0.620	23,000	14,100	0.6130	0.570	0.551	0.570	0.551	0.570	25,025	0.5634	3.33%
2021-12-22	0.600	0.600	0.620	0.600	0.600	1,000	600	0.6000	0.551	0.551	0.570	0.551	0.551	1,088	0.5515	0.00%
2021-12-21	0.600	0.600	0.620	0.600	0.630	226,000	138,250	0.6117	0.551	0.551	0.570	0.551	0.579	245,895	0.5622	0.00%
2021-12-20	0.600	0.590	0.610	0.600	0.650	227,000	139,180	0.6131	0.551	0.542	0.561	0.551	0.597	246,983	0.5635	-4.76%
2021-12-17	0.630	0.610	0.630	0.630	0.630	20,000	12,600	0.6300	0.579	0.561	0.579	0.579	0.579	21,761	0.5790	0.00%
2021-12-16	0.630	0.610	0.630	-	-	0	0	-	0.579	0.561	0.579	-	-	0	-	0.00%
2021-12-15	0.630	0.600	0.630	0.590	0.640	127,000	78,590	0.6188	0.579	0.551	0.579	0.542	0.588	138,180	0.5688	3.28%
2021-12-14	0.610	0.600	0.610	0.610	0.610	170,000	103,700	0.6100	0.561	0.551	0.561	0.561	0.561	184,966	0.5606	0.00%
2021-12-13	0.610	0.610	0.640	0.610	0.660	56,000	36,660	0.6546	0.561	0.561	0.588	0.561	0.607	60,930	0.6017	-3.17%
2021-12-10	0.630	0.610	0.640	0.610	0.630	105,000	65,100	0.6200	0.579	0.561	0.588	0.561	0.579	114,243	0.5698	1.61%
2021-12-09	0.620	0.610	0.620	0.600	0.630	30,000	18,030	0.6010	0.570	0.561	0.570	0.551	0.579	32,641	0.5524	3.33%
2021-12-08	0.600	0.600	0.640	0.600	0.610	122,000	74,200	0.6082	0.551	0.551	0.588	0.551	0.561	132,740	0.5590	-1.64%
2021-12-07	0.610	0.600	0.620	-	-	0	0	-	0.561	0.551	0.570	-	-	0	-	0.00%
2021-12-06	0.610	0.610	0.620	0.610	0.640	199,000	124,000	0.6231	0.561	0.561	0.570	0.561	0.588	216,519	0.5727	1.67%
2021-12-03	0.600	0.600	0.630	0.600	0.600	221,000	132,600	0.6000	0.551	0.551	0.579	0.551	0.551	240,455	0.5515	0.00%
2021-12-02	0.600	0.590	0.620	0.600	0.620	133,000	80,440	0.6048	0.551	0.542	0.570	0.551	0.570	144,708	0.5559	1.69%
2021-12-01	0.590	0.590	0.610	0.590	0.600	246,000	146,880	0.5971	0.542	0.542	0.561	0.542	0.551	267,656	0.5488	-3.28%
2021-11-30	0.610	0.610	0.620	0.610	0.610	830,000	506,300	0.6100	0.561	0.561	0.570	0.561	0.561	903,067	0.5606	0.00%
2021-11-29	0.610	0.610	0.620	0.610	0.610	50,000	30,500	0.6100	0.561	0.561	0.570	0.561	0.561	54,402	0.5606	-1.61%
2021-11-26	0.620	0.620	0.630	0.620	0.650	102,000	64,200	0.6294	0.570	0.570	0.579	0.570	0.597	110,979	0.5785	0.00%
2021-11-25	0.620	0.610	0.630	0.600	0.620	174,000	106,050	0.6095	0.570	0.561	0.579	0.551	0.570	189,318	0.5602	0.00%
2021-11-24	0.620	0.620	0.630	0.600	0.620	216,000	132,180	0.6119	0.570	0.570	0.579	0.551	0.570	235,015	0.5624	3.33%
2021-11-23	0.600	0.600	0.610	0.600	0.600	342,000	205,200	0.6000	0.551	0.551	0.561	0.551	0.551	372,107	0.5515	0.00%
2021-11-22	0.600	0.580	0.600	0.570	0.600	328,000	191,540	0.5840	0.551	0.533	0.551	0.524	0.551	356,875	0.5367	5.26%
2021-11-19	0.570	0.570	0.580	0.570	0.590	22,000	12,960	0.5891	0.524	0.524	0.533	0.524	0.542	23,937	0.5414	0.00%
2021-11-18	0.570	0.570	0.580	0.570	0.570	23,000	13,330	0.5796	0.524	0.524	0.533	0.524	0.524	25,025	0.5327	-1.72%
2021-11-17	0.580	0.570	0.580	0.570	0.580	86,000	49,420	0.5747	0.533	0.524	0.533	0.524	0.533	93,571	0.5282	0.00%
2021-11-16	0.580	0.580	0.590	0.570	0.580	119,000	68,040	0.5718	0.533	0.533	0.542	0.524	0.533	129,476	0.5255	-1.69%
2021-11-15	0.590	0.570	0.590	0.590	0.590	4,000	2,360	0.5900	0.542	0.524	0.542	0.542	0.542	4,352	0.5423	0.00%
2021-11-12	0.590	0.570	0.590	-	-	0	0	-	0.542	0.524	0.542	-	-	0	-	0.00%
2021-11-11	0.590	0.570	0.590	0.580	0.590	130,000	76,340	0.5872	0.542	0.524	0.542	0.533	0.542	141,444	0.5397	1.72%
2021-11-10	0.580	0.560	0.580	-	-	0	0	-	0.533	0.515	0.533	-	-	0	-	0.00%
2021-11-09	0.580	0.570	0.580	-	-	1,000	580	0.5800	0.533	0.524	0.533	-	-	1,088	0.5331	0.00%
2021-11-08	0.580	0.560	0.580	0.580	0.580	2,000	1,160	0.5800	0.533	0.515	0.533	0.533	0.533	2,176	0.5331	1.75%
2021-11-05	0.570	0.560	0.570	0.560	0.570	3,000	1,690	0.5633	0.524	0.515	0.524	0.515	0.524	3,264	0.5178	0.00%
2021-11-04	0.570	0.560	0.580	-	-	0	0	-	0.524	0.515	0.533	-	-	0	-	1.79%
2021-11-03	0.560	0.550	0.570	0.560	0.570	210,000	119,410	0.5686	0.515	0.505	0.524	0.515	0.524	228,487	0.5226	-1.75%
2021-11-02	0.570	0.570	0.590	0.570	0.590	246,000	143,320	0.5826	0.524	0.524	0.542	0.524	0.542	267,656	0.5355	0.00%
2021-11-01	0.570	0.570	0.580	0.570	0.570	46,000	26,220	0.5700	0.524	0.524	0.533	0.524	0.524	50,050	0.5239	0.00%
2021-10-29	0.570	0.570	0.590	0.570	0.580	43,000	24,870	0.5784	0.524	0.524	0.542	0.524	0.533	46,785	0.5316	-1.72%
2021-10-28	0.580	0.580	0.590	0.580	0.600	82,000	48,210	0.5879	0.533	0.533	0.542	0.533	0.551	89,219	0.5404	-1.69%
2021-10-27	0.590	0.590	0.600	0.590	0.590	2,000	1,180	0.5900	0.542	0.542	0.551	0.542	0.542	2,176	0.5423	0.00%
2021-10-26	0.590	0.580	0.590	0.590	0.600	162,000	96,310	0.5945	0.542	0.533	0.542	0.542	0.551	176,261	0.5464	0.00%
2021-10-25	0.590	0.580	0.600	0.590	0.590	4,000	2,360	0.5900	0.542	0.533	0.551	0.542	0.542	4,352	0.5423	0.00%
2021-10-22	0.590	0.590	0.600	0.590	0.690	1,054,000	649,850	0.6166	0.542	0.542	0.551	0.542	0.634	1,146,786	0.5667	-1.67%
2021-10-21	0.600	0.590	0.600	0.600	0.600	270,000	162,000	0.6000	0.551	0.542	0.551	0.551	0.551	293,769	0.5515	1.69%
2021-10-20	0.590	0.590	0.600	0.580	0.600	278,000	165,390	0.5949	0.542	0.542	0.551	0.533	0.551	302,473	0.5468	-1.67%
2021-10-19	0.600	0.600	0.620	0.600	0.610	140,000	85,200	0.6086	0.551	0.551	0.570	0.551	0.561	152,325	0.5593	0.00%
2021-10-18	0.600	0.570	0.600	0.580	0.600	272,000	160,730	0.5909	0.551	0.524	0.551	0.533	0.551	295,945	0.5431	0.00%
2021-10-15	0.600	0.580	0.600	0.600	0.600	40,000	24,000	0.6000	0.551	0.533	0.551	0.551	0.551	43,521	0.5515	3.45%
2021-10-12	0.580	0.590	0.600	0.580	0.600	21,000	12,580	0.5990	0.533	0.542	0.551	0.533	0.551	22,849	0.5506	-3.33%
2021-10-11	0.600	0.600	0.610	0.570	0.680	1,881,000	1,157,490	0.6154	0.551	0.551	0.561	0.524	0.625	2,046,589	0.5656	-3.23%
2021-10-08	0.620	0.600	0.620	0.620	0.620	60,000	37,200	0.6200	0.570	0.551	0.570	0.570	0.570	65,282	0.5698	-1.59%
2021-10-07	0.630	0.610	0.630	0.600	0.630	1,243,000	745,870	0.6001	0.579	0.561	0.579	0.551	0.579	1,352,425	0.5515	6.78%
2021-10-06	0.590	0.590	0.600	0.590	0.590	23,000	13,570	0.5900	0.542	0.542	0.551	0.542	0.542	25,025	0.5423	0.00%
2021-10-05	0.590	0.590	0.600	0.590	0.600	102,000	61,160	0.5996	0.542	0.542	0.551	0.542	0.551	110,979	0.5511	-1.67%
2021-10-04	0.600	0.600	0.610	0.600	0.600	9,000	5,400	0.6000	0.551	0.551	0.561	0.551	0.551	9,792	0.5515	-1.64%
2021-09-30	0.610	0.610	0.620	-	-	0	0	-	0.561	0.561	0.570	-	-	0	-	1.67%
2021-09-29	0.600	0.600	0.620	-	-	0	0	-	0.551	0.551	0.570	-	-	0	-	0.00%
2021-09-28	0.600	0.600	0.610	0.600	0.600	82,000	49,200	0.6000	0.551	0.551	0.561	0.551	0.551	89,219	0.5515	0.00%
2021-09-27	0.600	0.590	0.600	0.600	0.620	186,000	113,130	0.6082	0.551	0.542	0.551	0.551	0.570	202,374	0.5590	-1.64%
2021-09-24	0.610	0.610	0.620	0.610	0.670	341,000	221,480	0.6495	0.561	0.561	0.570	0.561	0.616	371,019	0.5970	1.67%
2021-09-23	0.600	0.600	0.610	0.600	0.610	41,000	25,000	0.6098	0.551	0.551	0.561	0.551	0.561	44,609	0.5604	0.00%
2021-09-21	0.600	0.600	0.610	0.600	0.620	144,000	88,960	0.6178	0.551	0.551	0.561	0.551	0.570	156,677	0.5678	-3.23%
2021-09-20	0.620	0.590	0.620	0.590	0.620	271,000	161,220	0.5949	0.570	0.542	0.570	0.542	0.570	294,857	0.5468	1.64%
2021-09-17	0.610	0.610	0.620	0.610	0.630	356,000	218,660	0.6142	0.561	0.561	0.570	0.561	0.579	387,340	0.5645	-3.17%
2021-09-16	0.630	0.630	0.650	0.630	0.650	102,000	65,460	0.6418	0.579	0.579	0.597	0.579	0.597	110,979	0.5898	-3.08%
2021-09-15	0.650	0.650	0.660	0.650	0.660	1,083,000	707,910	0.6537	0.597	0.597	0.607	0.597	0.607	1,178,339	0.6008	0.00%
2021-09-14	0.650	0.640	0.650	0.650	0.660	242,000	158,530	0.6551	0.597	0.588	0.597	0.597	0.607	263,304	0.6021	-2.99%
2021-09-13	0.670	0.660	0.670	0.630	0.670	926,000	608,220	0.6568	0.616	0.607	0.616	0.579	0.616	1,007,518	0.6037	6.35%
2021-09-10	0.630	0.630	0.640	0.620	0.630	253,000	158,240	0.6255	0.579	0.579	0.588	0.570	0.579	275,272	0.5748	-3.08%
2021-09-09	0.650	0.640	0.650	0.640	0.650	470,000	301,660	0.6418	0.597	0.588	0.597	0.588	0.597	511,375	0.5899	-2.99%
2021-09-08	0.670	0.650	0.670	0.630	0.670	1,112,000	724,570	0.6516	0.616	0.597	0.616	0.579	0.616	1,209,892	0.5989	6.35%
2021-09-07	0.630	0.630	0.640	0.610	0.640	794,000	487,050	0.6134	0.579	0.579	0.588	0.561	0.588	863,898	0.5638	1.61%
2021-09-06	0.620	0.610	0.620	0.610	0.660	393,000	246,900	0.6282	0.570	0.561	0.570	0.561	0.607	427,597	0.5774	0.00%
2021-09-03	0.620	0.620	0.640	0.610	0.660	1,205,000	782,050	0.6490	0.570	0.570	0.588	0.561	0.607	1,311,079	0.5965	1.64%
2021-09-02	0.610	0.600	0.610	0.610	0.610	204,000	124,440	0.6100	0.561	0.551	0.561	0.561	0.561	221,959	0.5606	-1.61%
2021-09-01	0.620	0.610	0.630	0.600	0.620	333,000	204,480	0.6141	0.570	0.561	0.579	0.551	0.570	362,315	0.5644	5.08%
2021-08-31	0.590	0.570	0.590	-	-	0	0	-	0.542	0.524	0.542	-	-	0	-	0.00%
2021-08-30	0.590	0.580	0.600	0.580	0.600	299,000	177,290	0.5929	0.542	0.533	0.551	0.533	0.551	325,322	0.5450	-1.67%
2021-08-27	0.600	0.600	0.610	0.600	0.610	636,000	385,620	0.6063	0.551	0.551	0.561	0.551	0.561	691,989	0.5573	1.69%
2021-08-26	0.590	0.580	0.590	0.560	0.660	3,148,000	1,911,310	0.6072	0.542	0.533	0.542	0.515	0.607	3,425,127	0.5580	3.51%
2021-08-25	0.570	0.550	0.570	-	-	0	0	-	0.524	0.505	0.524	-	-	0	-	0.00%
2021-08-24	0.570	0.560	0.570	0.540	0.570	372,000	203,900	0.5481	0.524	0.515	0.524	0.496	0.524	404,748	0.5038	1.79%
2021-08-23	0.560	0.560	0.570	0.560	0.560	37,000	20,720	0.5600	0.515	0.515	0.524	0.515	0.515	40,257	0.5147	1.82%
2021-08-20	0.550	0.550	0.560	0.540	0.550	753,000	413,970	0.5498	0.505	0.505	0.515	0.496	0.505	819,289	0.5053	-3.51%
2021-08-19	0.570	0.550	0.570	0.570	0.570	17,000	9,690	0.5700	0.524	0.505	0.524	0.524	0.524	18,497	0.5239	1.79%
2021-08-18	0.560	0.550	0.570	0.550	0.570	437,000	244,590	0.5597	0.515	0.505	0.524	0.505	0.524	475,470	0.5144	0.00%
2021-08-17	0.560	0.550	0.570	0.560	0.580	45,000	25,420	0.5649	0.515	0.505	0.524	0.515	0.533	48,961	0.5192	0.00%
2021-08-16	0.560	0.560	0.570	0.550	0.570	400,000	223,010	0.5575	0.515	0.515	0.524	0.505	0.524	435,213	0.5124	-1.75%
2021-08-13	0.570	0.560	0.580	0.560	0.570	138,000	77,800	0.5638	0.524	0.515	0.533	0.515	0.524	150,149	0.5182	-1.72%
2021-08-12	0.580	0.570	0.580	0.580	0.580	32,000	18,380	0.5744	0.533	0.524	0.533	0.533	0.533	34,817	0.5279	-1.69%
2021-08-11	0.590	0.570	0.590	-	-	0	0	-	0.542	0.524	0.542	-	-	0	-	0.00%
2021-08-10	0.590	0.580	0.590	0.590	0.590	31,000	18,290	0.5900	0.542	0.533	0.542	0.542	0.542	33,729	0.5423	0.00%
2021-08-09	0.590	0.570	0.600	0.590	0.590	64,000	37,760	0.5900	0.542	0.524	0.551	0.542	0.542	69,634	0.5423	0.00%
2021-08-06	0.590	0.570	0.590	-	-	0	0	-	0.542	0.524	0.542	-	-	0	-	-1.67%
2021-08-05	0.600	0.590	0.600	0.590	0.600	79,000	46,620	0.5901	0.551	0.542	0.551	0.542	0.551	85,955	0.5424	1.69%
2021-08-04	0.590	0.570	0.590	0.560	0.590	363,000	205,940	0.5673	0.542	0.524	0.542	0.515	0.542	394,956	0.5214	1.72%
2021-08-03	0.580	0.580	0.590	0.560	0.600	869,000	509,520	0.5863	0.533	0.533	0.542	0.515	0.551	945,500	0.5389	3.57%
2021-08-02	0.560	0.550	0.570	0.550	0.550	18,000	9,900	0.5500	0.515	0.505	0.524	0.505	0.505	19,585	0.5055	1.82%
2021-07-30	0.550	0.540	0.550	0.550	0.560	103,000	56,650	0.5500	0.505	0.496	0.505	0.505	0.515	112,067	0.5055	-1.79%
2021-07-29	0.560	0.550	0.560	0.540	0.560	69,000	37,530	0.5439	0.515	0.505	0.515	0.496	0.515	75,074	0.4999	3.70%
2021-07-28	0.540	0.540	0.550	0.540	0.550	241,000	132,150	0.5483	0.496	0.496	0.505	0.496	0.505	262,216	0.5040	1.89%
2021-07-27	0.530	0.520	0.540	0.520	0.580	2,147,000	1,186,510	0.5526	0.487	0.478	0.496	0.478	0.533	2,336,006	0.5079	0.00%
2021-07-26	0.530	0.520	0.530	0.530	0.560	1,318,000	720,110	0.5464	0.487	0.478	0.487	0.487	0.515	1,434,027	0.5022	-3.64%
2021-07-23	0.550	0.550	0.560	0.520	0.570	5,043,000	2,743,820	0.5441	0.505	0.505	0.515	0.478	0.524	5,486,949	0.5001	10.00%
2021-07-22	0.500	0.495	0.510	0.500	0.510	434,000	220,050	0.5070	0.460	0.455	0.469	0.460	0.469	472,206	0.4660	0.00%
2021-07-21	0.500	0.490	0.500	0.500	0.510	266,000	135,000	0.5075	0.460	0.450	0.460	0.460	0.469	289,417	0.4665	1.01%
2021-07-20	0.495	0.495	0.500	0.495	0.510	673,000	338,780	0.5034	0.455	0.455	0.460	0.455	0.469	732,246	0.4627	-1.00%
2021-07-19	0.500	0.500	0.510	0.500	0.510	207,000	104,230	0.5035	0.460	0.460	0.469	0.460	0.469	225,223	0.4628	-1.96%
2021-07-16	0.510	0.500	0.520	0.500	0.520	421,000	214,910	0.5105	0.469	0.460	0.478	0.460	0.478	458,062	0.4692	-1.92%
2021-07-15	0.520	0.520	0.530	0.520	0.540	791,000	418,840	0.5295	0.478	0.478	0.487	0.478	0.496	860,634	0.4867	-1.89%
2021-07-14	0.530	0.520	0.530	0.520	0.540	992,000	529,480	0.5338	0.487	0.478	0.487	0.478	0.496	1,079,328	0.4906	1.92%
2021-07-13	0.520	0.510	0.530	0.520	0.530	639,000	333,560	0.5220	0.478	0.469	0.487	0.478	0.487	695,253	0.4798	0.00%
2021-07-12	0.520	0.510	0.520	0.510	0.520	58,000	29,960	0.5166	0.478	0.469	0.478	0.469	0.478	63,106	0.4748	0.00%
2021-07-09	0.520	0.510	0.530	0.520	0.520	20,000	10,400	0.5200	0.478	0.469	0.487	0.478	0.478	21,761	0.4779	-3.70%
2021-07-08	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2021-07-07	0.540	0.510	0.540	0.510	0.540	104,000	56,130	0.5397	0.496	0.469	0.496	0.469	0.496	113,155	0.4960	5.88%
2021-07-06	0.510	0.510	0.530	0.510	0.510	100,000	51,000	0.5100	0.469	0.469	0.487	0.469	0.469	108,803	0.4687	-7.27%
2021-07-05	0.550	0.510	0.550	-	-	0	0	-	0.505	0.469	0.505	-	-	0	-	0.00%
2021-07-02	0.550	0.530	0.550	0.530	0.550	438,000	235,850	0.5385	0.505	0.487	0.505	0.487	0.505	476,558	0.4949	1.85%
2021-06-30	0.540	0.520	0.540	0.500	0.560	510,000	265,580	0.5207	0.496	0.478	0.496	0.460	0.515	554,897	0.4786	8.00%
2021-06-29	0.500	0.500	0.510	0.500	0.500	25,000	12,500	0.5000	0.460	0.460	0.469	0.460	0.460	27,201	0.4595	-1.96%
2021-06-28	0.510	0.500	0.510	0.490	0.510	542,000	269,740	0.4977	0.469	0.460	0.469	0.450	0.469	589,714	0.4574	-1.92%
2021-06-25	0.520	0.500	0.520	0.495	0.520	1,424,000	715,980	0.5028	0.478	0.460	0.478	0.455	0.478	1,549,359	0.4621	5.05%
2021-06-24	0.495	0.490	0.500	0.495	0.510	920,000	460,155	0.5002	0.455	0.450	0.460	0.455	0.469	1,000,990	0.4597	-2.94%
2021-06-23	0.510	0.510	0.520	0.510	0.520	81,000	41,320	0.5101	0.469	0.469	0.478	0.469	0.478	88,131	0.4688	0.00%
2021-06-22	0.510	0.500	0.510	0.500	0.510	775,000	394,050	0.5085	0.469	0.460	0.469	0.460	0.469	843,225	0.4673	1.72%
2021-06-21	0.530	0.520	0.540	0.530	0.550	906,000	488,290	0.5390	0.461	0.452	0.470	0.461	0.478	1,041,986	0.4686	-3.64%
2021-06-18	0.550	0.540	0.550	0.530	0.550	152,000	81,950	0.5391	0.478	0.470	0.478	0.461	0.478	174,814	0.4688	0.00%
2021-06-17	0.550	0.540	0.550	0.530	0.550	222,000	119,830	0.5398	0.478	0.470	0.478	0.461	0.478	255,321	0.4693	1.85%
2021-06-16	0.540	0.540	0.560	0.540	0.560	39,000	21,820	0.5595	0.470	0.470	0.487	0.470	0.487	44,854	0.4865	-3.57%
2021-06-15	0.560	0.550	0.560	0.550	0.560	371,000	205,320	0.5534	0.487	0.478	0.487	0.478	0.487	426,685	0.4812	3.70%
2021-06-11	0.540	0.540	0.550	-	-	0	0	-	0.470	0.470	0.478	-	-	0	-	0.00%
2021-06-10	0.540	0.530	0.550	0.530	0.540	279,000	150,650	0.5400	0.470	0.461	0.478	0.461	0.470	320,876	0.4695	-1.82%
2021-06-09	0.550	0.540	0.560	0.550	0.560	573,000	318,730	0.5562	0.478	0.470	0.487	0.478	0.487	659,004	0.4837	0.00%
2021-06-08	0.550	0.550	0.560	0.550	0.560	83,000	45,660	0.5501	0.478	0.478	0.487	0.478	0.487	95,458	0.4783	-1.79%
2021-06-07	0.560	0.550	0.560	0.550	0.560	290,000	161,450	0.5567	0.487	0.478	0.487	0.478	0.487	333,527	0.4841	0.00%
2021-06-04	0.560	0.550	0.560	0.550	0.560	696,000	388,050	0.5575	0.487	0.478	0.487	0.478	0.487	800,466	0.4848	3.70%
2021-06-03	0.540	0.540	0.550	0.540	0.560	257,000	142,170	0.5532	0.470	0.470	0.478	0.470	0.487	295,574	0.4810	-3.57%
2021-06-02	0.560	0.540	0.560	0.500	0.630	10,178,000	5,669,880	0.5571	0.487	0.470	0.487	0.435	0.548	11,705,661	0.4844	-12.50%
2021-06-01	0.640	0.630	0.650	0.640	0.650	100,000	64,800	0.6480	0.556	0.548	0.565	0.556	0.565	115,009	0.5634	0.00%
2021-05-31	0.640	0.640	0.650	0.630	0.640	301,000	192,630	0.6400	0.556	0.556	0.565	0.548	0.556	346,178	0.5564	0.00%
2021-05-28	0.640	0.640	0.650	0.620	0.640	53,000	33,120	0.6249	0.556	0.556	0.565	0.539	0.556	60,955	0.5434	0.00%
2021-05-27	0.640	0.640	0.650	0.630	0.640	23,000	14,700	0.6391	0.556	0.556	0.565	0.548	0.556	26,452	0.5557	1.59%
2021-05-26	0.630	0.630	0.640	0.630	0.630	5,000	3,150	0.6300	0.548	0.548	0.556	0.548	0.548	5,750	0.5478	0.00%
2021-05-25	0.630	0.620	0.640	0.610	0.640	283,000	179,290	0.6335	0.548	0.539	0.556	0.530	0.556	325,477	0.5509	-1.56%
2021-05-24	0.640	0.640	0.670	-	-	0	0	-	0.556	0.556	0.583	-	-	0	-	0.00%
2021-05-21	0.640	0.640	0.650	0.640	0.650	101,000	65,640	0.6499	0.556	0.556	0.565	0.556	0.565	116,160	0.5651	0.00%
2021-05-20	0.640	0.640	0.650	0.640	0.640	20,000	12,800	0.6400	0.556	0.556	0.565	0.556	0.556	23,002	0.5565	-1.54%
2021-05-18	0.650	0.650	0.660	0.650	0.660	51,000	33,590	0.6586	0.565	0.565	0.574	0.565	0.574	58,655	0.5727	1.56%
2021-05-17	0.640	0.640	0.650	0.640	0.640	3,000	1,920	0.6400	0.556	0.556	0.565	0.556	0.556	3,450	0.5565	0.00%
2021-05-14	0.640	0.630	0.640	-	-	0	0	-	0.556	0.548	0.556	-	-	0	-	0.00%
2021-05-13	0.640	0.620	0.640	0.640	0.640	50,000	32,000	0.6400	0.556	0.539	0.556	0.556	0.556	57,505	0.5565	0.00%
2021-05-12	0.640	0.630	0.640	0.630	0.660	202,000	132,150	0.6542	0.556	0.548	0.556	0.548	0.574	232,319	0.5688	-3.03%
2021-05-11	0.660	0.650	0.660	0.670	0.670	281,000	188,270	0.6700	0.574	0.565	0.574	0.583	0.583	323,177	0.5826	1.54%
2021-05-10	0.650	0.650	0.660	0.620	0.650	375,000	242,360	0.6463	0.565	0.565	0.574	0.539	0.565	431,285	0.5619	0.00%
2021-05-07	0.650	0.640	0.650	0.640	0.650	60,000	38,900	0.6483	0.565	0.556	0.565	0.556	0.565	69,006	0.5637	0.00%
2021-05-06	0.650	0.640	0.650	0.640	0.650	203,000	131,050	0.6456	0.565	0.556	0.565	0.556	0.565	233,469	0.5613	-1.52%
2021-05-05	0.660	0.640	0.680	0.660	0.660	15,000	9,900	0.6600	0.574	0.556	0.591	0.574	0.574	17,251	0.5739	3.13%
2021-05-04	0.640	0.640	0.650	0.640	0.650	110,000	70,800	0.6436	0.556	0.556	0.565	0.556	0.565	126,510	0.5596	0.00%
2021-05-03	0.640	0.630	0.670	0.640	0.650	56,000	35,900	0.6411	0.556	0.548	0.583	0.556	0.565	64,405	0.5574	0.00%
2021-04-30	0.640	0.630	0.650	0.630	0.650	40,000	25,510	0.6378	0.556	0.548	0.565	0.548	0.565	46,004	0.5545	-1.54%
2021-04-29	0.650	0.640	0.650	0.650	0.650	170,000	110,500	0.6500	0.565	0.556	0.565	0.565	0.565	195,516	0.5652	3.17%
2021-04-28	0.630	0.650	0.680	0.630	0.650	71,000	45,330	0.6385	0.548	0.565	0.591	0.548	0.565	81,657	0.5551	-7.35%
2021-04-27	0.680	0.680	0.690	0.620	0.700	797,000	540,230	0.6778	0.591	0.591	0.600	0.539	0.609	916,625	0.5894	7.94%
2021-04-26	0.630	0.630	0.640	0.630	0.650	243,000	155,560	0.6402	0.548	0.548	0.556	0.548	0.565	279,473	0.5566	-3.08%
2021-04-23	0.650	0.640	0.650	0.650	0.650	29,000	18,850	0.6500	0.565	0.556	0.565	0.565	0.565	33,353	0.5652	1.56%
2021-04-22	0.640	0.640	0.650	0.640	0.640	32,000	20,480	0.6400	0.556	0.556	0.565	0.556	0.556	36,803	0.5565	-3.03%
2021-04-21	0.660	0.650	0.660	-	-	0	0	-	0.574	0.565	0.574	-	-	0	-	0.00%
2021-04-20	0.660	0.650	0.660	-	-	0	0	-	0.574	0.565	0.574	-	-	0	-	0.00%
2021-04-19	0.660	0.650	0.660	0.660	0.670	211,000	139,300	0.6602	0.574	0.565	0.574	0.574	0.583	242,670	0.5740	0.00%
2021-04-16	0.660	0.660	0.670	0.660	0.670	164,000	109,580	0.6682	0.574	0.574	0.583	0.574	0.583	188,615	0.5810	0.00%
2021-04-15	0.660	0.660	0.670	0.650	0.660	91,000	59,610	0.6551	0.574	0.574	0.583	0.565	0.574	104,659	0.5696	0.00%
2021-04-14	0.660	0.660	0.670	0.660	0.670	347,000	232,170	0.6691	0.574	0.574	0.583	0.574	0.583	399,083	0.5818	0.00%
2021-04-13	0.660	0.660	0.670	-	-	0	0	-	0.574	0.574	0.583	-	-	0	-	0.00%
2021-04-12	0.660	0.660	0.670	-	-	0	0	-	0.574	0.574	0.583	-	-	0	-	0.00%
2021-04-09	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.574	0.574	0.591	0.574	0.574	2,300	0.5739	0.00%
2021-04-08	0.660	0.660	0.670	0.660	0.670	50,000	33,380	0.6676	0.574	0.574	0.583	0.574	0.583	57,505	0.5805	-2.94%
2021-04-07	0.680	0.670	0.680	0.670	0.680	58,000	38,940	0.6714	0.591	0.583	0.591	0.583	0.591	66,705	0.5838	1.49%
2021-04-01	0.670	0.660	0.680	0.660	0.670	132,000	87,920	0.6661	0.583	0.574	0.591	0.574	0.583	151,812	0.5791	1.52%
2021-03-31	0.660	0.660	0.680	-	-	0	0	-	0.574	0.574	0.591	-	-	0	-	0.00%
2021-03-30	0.660	0.660	0.670	0.660	0.680	264,000	175,370	0.6643	0.574	0.574	0.583	0.574	0.591	303,625	0.5776	-4.35%
2021-03-29	0.690	0.680	0.690	0.680	0.700	108,000	75,150	0.6958	0.600	0.591	0.600	0.591	0.609	124,210	0.6050	1.47%
2021-03-26	0.680	0.660	0.680	0.660	0.680	758,000	507,990	0.6702	0.591	0.574	0.591	0.574	0.591	871,772	0.5827	3.03%
2021-03-25	0.660	0.660	0.670	0.650	0.680	62,000	41,990	0.6773	0.574	0.574	0.583	0.565	0.591	71,306	0.5889	-4.35%
2021-03-24	0.690	0.690	0.700	0.680	0.700	475,000	327,830	0.6902	0.600	0.600	0.609	0.591	0.609	546,295	0.6001	-1.43%
2021-03-23	0.700	0.700	0.720	0.690	0.720	73,000	51,260	0.7022	0.609	0.609	0.626	0.600	0.626	83,957	0.6106	1.45%
2021-03-22	0.690	0.690	0.700	0.690	0.700	58,000	40,570	0.6995	0.600	0.600	0.609	0.600	0.609	66,705	0.6082	-1.43%
2021-03-19	0.700	0.690	0.700	-	-	0	0	-	0.609	0.600	0.609	-	-	0	-	0.00%
2021-03-18	0.700	0.700	0.710	0.690	0.700	17,000	11,840	0.6965	0.609	0.609	0.617	0.600	0.609	19,552	0.6056	0.00%
2021-03-17	0.700	0.700	0.710	0.690	0.700	566,000	394,810	0.6975	0.609	0.609	0.617	0.600	0.609	650,953	0.6065	1.45%
2021-03-16	0.690	0.690	0.700	0.690	0.690	68,000	46,920	0.6900	0.600	0.600	0.609	0.600	0.600	78,206	0.6000	0.00%
2021-03-15	0.690	0.680	0.690	0.680	0.690	184,000	126,900	0.6897	0.600	0.591	0.600	0.591	0.600	211,617	0.5997	-1.43%
2021-03-12	0.700	0.700	0.710	0.700	0.720	1,939,000	1,380,510	0.7120	0.609	0.609	0.617	0.609	0.626	2,230,033	0.6191	-1.41%
2021-03-11	0.710	0.700	0.710	0.680	0.720	126,000	88,530	0.7026	0.617	0.609	0.617	0.591	0.626	144,912	0.6109	4.41%
2021-03-10	0.680	0.680	0.710	0.670	0.710	236,000	163,910	0.6945	0.591	0.591	0.617	0.583	0.617	271,422	0.6039	-1.45%
2021-03-09	0.690	0.670	0.690	0.690	0.690	105,000	72,420	0.6897	0.600	0.583	0.600	0.600	0.600	120,760	0.5997	0.00%
2021-03-08	0.690	0.690	0.700	0.690	0.770	1,225,000	886,950	0.7240	0.600	0.600	0.609	0.600	0.670	1,408,866	0.6295	0.00%
2021-03-05	0.690	0.670	0.690	0.690	0.690	100,000	69,000	0.6900	0.600	0.583	0.600	0.600	0.600	115,009	0.6000	0.00%
2021-03-04	0.690	0.690	0.700	0.690	0.750	596,000	413,760	0.6942	0.600	0.600	0.609	0.600	0.652	685,456	0.6036	-2.82%
2021-03-03	0.710	0.710	0.720	0.700	0.710	111,000	78,710	0.7091	0.617	0.617	0.626	0.609	0.617	127,660	0.6166	0.00%
2021-03-02	0.710	0.700	0.710	0.690	0.730	28,000	19,600	0.7000	0.617	0.609	0.617	0.600	0.635	32,203	0.6086	1.43%
2021-03-01	0.700	0.700	0.710	0.690	0.700	367,000	256,870	0.6999	0.609	0.609	0.617	0.600	0.609	422,085	0.6086	0.00%
2021-02-26	0.700	0.700	0.720	0.690	0.710	326,000	228,950	0.7023	0.609	0.609	0.626	0.600	0.617	374,931	0.6106	-1.41%
2021-02-25	0.710	0.700	0.720	0.710	0.720	246,000	174,960	0.7112	0.617	0.609	0.626	0.617	0.626	282,923	0.6184	-1.39%
2021-02-24	0.720	0.710	0.720	0.710	0.730	1,135,000	814,280	0.7174	0.626	0.617	0.626	0.617	0.635	1,305,357	0.6238	0.00%
2021-02-23	0.720	0.720	0.730	0.720	0.760	421,000	304,350	0.7229	0.626	0.626	0.635	0.626	0.661	484,190	0.6286	-1.37%
2021-02-22	0.730	0.720	0.740	0.720	0.740	649,000	473,990	0.7303	0.635	0.626	0.643	0.626	0.643	746,411	0.6350	0.00%
2021-02-19	0.730	0.730	0.740	0.700	0.760	1,288,000	956,630	0.7427	0.635	0.635	0.643	0.609	0.661	1,481,322	0.6458	4.29%
2021-02-18	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.609	0.609	0.626	0.609	0.609	57,505	0.6086	-2.78%
2021-02-17	0.720	0.720	0.730	0.700	0.740	727,000	526,460	0.7242	0.626	0.626	0.635	0.609	0.643	836,119	0.6296	4.35%
2021-02-16	0.690	0.660	0.690	0.660	0.690	87,000	58,280	0.6699	0.600	0.574	0.600	0.574	0.600	100,058	0.5825	4.55%
2021-02-11	0.660	0.650	0.700	-	-	0	0	-	0.574	0.565	0.609	-	-	0	-	0.00%
2021-02-10	0.660	0.660	0.670	0.650	0.660	47,000	30,630	0.6517	0.574	0.574	0.583	0.565	0.574	54,054	0.5667	0.00%
2021-02-09	0.660	0.660	0.670	0.650	0.680	77,000	51,080	0.6634	0.574	0.574	0.583	0.565	0.591	88,557	0.5768	0.00%
2021-02-08	0.660	0.650	0.660	0.640	0.660	193,000	125,040	0.6479	0.574	0.565	0.574	0.556	0.574	221,968	0.5633	0.00%
2021-02-05	0.660	0.650	0.670	0.650	0.690	223,000	148,040	0.6639	0.574	0.565	0.583	0.565	0.600	256,471	0.5772	-1.49%
2021-02-04	0.670	0.670	0.680	0.660	0.680	122,000	81,470	0.6678	0.583	0.583	0.591	0.574	0.591	140,312	0.5806	-1.47%
2021-02-03	0.680	0.670	0.680	0.660	0.690	807,000	552,000	0.6840	0.591	0.583	0.591	0.574	0.600	928,126	0.5947	3.03%
2021-02-02	0.660	0.630	0.660	0.650	0.690	98,000	64,550	0.6587	0.574	0.548	0.574	0.565	0.600	112,709	0.5727	1.54%
2021-02-01	0.650	0.650	0.660	0.630	0.650	224,000	144,420	0.6447	0.565	0.565	0.574	0.548	0.565	257,621	0.5606	4.84%
2021-01-29	0.620	0.570	0.650	0.620	0.630	489,000	307,250	0.6283	0.539	0.496	0.565	0.539	0.548	562,396	0.5463	-6.06%
2021-01-28	0.660	0.640	0.660	0.610	0.680	630,000	406,860	0.6458	0.574	0.556	0.574	0.530	0.591	724,559	0.5615	3.13%
2021-01-27	0.640	0.640	0.650	0.640	0.650	245,000	158,900	0.6486	0.556	0.556	0.565	0.556	0.565	281,773	0.5639	-1.54%
2021-01-26	0.650	0.630	0.650	0.610	0.650	1,512,000	954,220	0.6311	0.565	0.548	0.565	0.530	0.565	1,738,943	0.5487	0.00%
2021-01-25	0.650	0.640	0.650	0.640	0.680	347,000	225,590	0.6501	0.565	0.556	0.565	0.556	0.591	399,083	0.5653	1.56%
2021-01-22	0.640	0.640	0.650	0.640	0.700	677,000	447,500	0.6610	0.556	0.556	0.565	0.556	0.609	778,614	0.5747	-4.48%
2021-01-21	0.670	0.660	0.670	0.620	0.680	699,000	453,560	0.6489	0.583	0.574	0.583	0.539	0.591	803,916	0.5642	4.69%
2021-01-20	0.640	0.630	0.640	0.620	0.640	1,497,000	955,880	0.6385	0.556	0.548	0.556	0.539	0.556	1,721,691	0.5552	1.59%
2021-01-19	0.630	0.620	0.630	0.610	0.630	838,000	520,120	0.6207	0.548	0.539	0.548	0.530	0.548	963,779	0.5397	3.28%
2021-01-18	0.610	0.610	0.620	0.600	0.620	348,000	214,630	0.6168	0.530	0.530	0.539	0.522	0.539	400,233	0.5363	-1.61%
2021-01-15	0.620	0.610	0.620	0.600	0.630	715,000	434,710	0.6080	0.539	0.530	0.539	0.522	0.548	822,317	0.5286	1.64%
2021-01-14	0.610	0.600	0.620	0.600	0.620	284,000	173,230	0.6100	0.530	0.522	0.539	0.522	0.539	326,627	0.5304	-1.61%
2021-01-13	0.620	0.610	0.620	0.610	0.640	186,000	117,930	0.6340	0.539	0.530	0.539	0.530	0.556	213,918	0.5513	-3.12%
2021-01-12	0.640	0.610	0.640	0.600	0.640	868,000	540,040	0.6222	0.556	0.530	0.556	0.522	0.556	998,282	0.5410	3.23%
2021-01-11	0.620	0.620	0.630	0.620	0.620	193,000	119,660	0.6200	0.539	0.539	0.548	0.539	0.539	221,968	0.5391	0.00%
2021-01-08	0.620	0.610	0.620	0.610	0.620	301,000	185,680	0.6169	0.539	0.530	0.539	0.530	0.539	346,178	0.5364	1.64%
2021-01-07	0.610	0.610	0.620	0.600	0.620	450,000	277,330	0.6163	0.530	0.530	0.539	0.522	0.539	517,542	0.5359	1.67%
2021-01-06	0.600	0.600	0.630	0.590	0.620	221,000	132,620	0.6001	0.522	0.522	0.548	0.513	0.539	254,171	0.5218	0.00%
2021-01-05	0.600	0.600	0.610	0.600	0.620	184,000	113,340	0.6160	0.522	0.522	0.530	0.522	0.539	211,617	0.5356	-1.64%
2021-01-04	0.610	0.600	0.610	0.590	0.610	720,000	438,650	0.6092	0.530	0.522	0.530	0.513	0.530	828,068	0.5297	1.67%
2020-12-31	0.600	0.590	0.600	0.580	0.600	114,000	67,560	0.5926	0.522	0.513	0.522	0.504	0.522	131,111	0.5153	3.45%
2020-12-30	0.580	0.570	0.590	-	-	0	0	-	0.504	0.496	0.513	-	-	0	-	0.00%
2020-12-29	0.580	0.570	0.580	0.550	0.580	579,000	325,090	0.5615	0.504	0.496	0.504	0.478	0.504	665,905	0.4882	3.57%
2020-12-28	0.560	0.560	0.570	0.550	0.580	1,568,000	884,580	0.5641	0.487	0.487	0.496	0.478	0.504	1,803,348	0.4905	-3.45%
2020-12-24	0.580	0.560	0.590	0.580	0.590	325,000	190,640	0.5866	0.504	0.487	0.513	0.504	0.513	373,781	0.5100	-1.69%
2020-12-23	0.590	0.590	0.600	0.590	0.600	358,000	212,460	0.5935	0.513	0.513	0.522	0.513	0.522	411,734	0.5160	-1.67%
2020-12-22	0.600	0.600	0.610	0.600	0.610	124,000	75,400	0.6081	0.522	0.522	0.530	0.522	0.530	142,612	0.5287	-1.64%
2020-12-21	0.610	0.600	0.610	-	-	0	0	-	0.530	0.522	0.530	-	-	0	-	0.00%
2020-12-18	0.610	0.600	0.610	-	-	0	0	-	0.530	0.522	0.530	-	-	0	-	0.00%
2020-12-17	0.610	0.600	0.620	0.600	0.610	322,000	193,370	0.6005	0.530	0.522	0.539	0.522	0.530	370,330	0.5222	1.67%
2020-12-16	0.600	0.600	0.610	0.600	0.610	64,000	38,930	0.6083	0.522	0.522	0.530	0.522	0.530	73,606	0.5289	-1.64%
2020-12-15	0.610	0.610	0.620	0.610	0.620	195,000	119,250	0.6115	0.530	0.530	0.539	0.530	0.539	224,268	0.5317	0.00%
2020-12-14	0.610	0.610	0.620	0.610	0.610	169,000	103,090	0.6100	0.530	0.530	0.539	0.530	0.530	194,366	0.5304	0.00%
2020-12-11	0.610	0.600	0.610	-	-	0	0	-	0.530	0.522	0.530	-	-	0	-	0.00%
2020-12-10	0.610	0.600	0.610	0.610	0.610	160,000	97,600	0.6100	0.530	0.522	0.530	0.530	0.530	184,015	0.5304	0.00%
2020-12-09	0.610	0.600	0.610	0.600	0.610	255,000	155,320	0.6091	0.530	0.522	0.530	0.522	0.530	293,274	0.5296	0.00%
2020-12-08	0.610	0.610	0.620	0.610	0.610	134,000	81,740	0.6100	0.530	0.530	0.539	0.530	0.530	154,113	0.5304	0.00%
2020-12-07	0.610	0.610	0.620	0.600	0.620	197,000	120,450	0.6114	0.530	0.530	0.539	0.522	0.539	226,569	0.5316	0.00%
2020-12-04	0.610	0.610	0.620	0.610	0.610	178,000	108,580	0.6100	0.530	0.530	0.539	0.530	0.530	204,717	0.5304	1.67%
2020-12-03	0.600	0.600	0.610	0.600	0.610	147,000	88,970	0.6052	0.522	0.522	0.530	0.522	0.530	169,064	0.5263	-1.64%
2020-12-02	0.610	0.610	0.620	0.600	0.620	190,000	116,580	0.6136	0.530	0.530	0.539	0.522	0.539	218,518	0.5335	-3.17%
2020-12-01	0.630	0.610	0.630	0.610	0.630	153,000	93,600	0.6118	0.548	0.530	0.548	0.530	0.548	175,964	0.5319	3.28%
2020-11-30	0.610	0.600	0.620	0.610	0.630	362,000	223,050	0.6162	0.530	0.522	0.539	0.530	0.548	416,334	0.5357	-1.61%
2020-11-27	0.620	0.600	0.620	0.600	0.620	4,000	2,420	0.6050	0.539	0.522	0.539	0.522	0.539	4,600	0.5260	3.33%
2020-11-26	0.600	0.600	0.620	0.600	0.610	177,000	107,450	0.6071	0.522	0.522	0.539	0.522	0.530	203,567	0.5278	0.00%
2020-11-25	0.600	0.600	0.620	0.600	0.620	110,000	67,560	0.6142	0.522	0.522	0.539	0.522	0.539	126,510	0.5340	-1.64%
2020-11-24	0.610	0.610	0.620	0.610	0.610	155,000	94,550	0.6100	0.530	0.530	0.539	0.530	0.530	178,265	0.5304	0.00%
2020-11-23	0.610	0.610	0.620	0.610	0.610	216,000	131,760	0.6100	0.530	0.530	0.539	0.530	0.530	248,420	0.5304	0.00%
2020-11-20	0.610	0.600	0.610	0.610	0.610	208,000	126,880	0.6100	0.530	0.522	0.530	0.530	0.530	239,220	0.5304	1.67%
2020-11-19	0.600	0.600	0.610	0.590	0.600	135,000	80,680	0.5976	0.522	0.522	0.530	0.513	0.522	155,263	0.5196	0.00%
2020-11-18	0.600	0.600	0.610	0.600	0.600	21,000	12,600	0.6000	0.522	0.522	0.530	0.522	0.522	24,152	0.5217	-3.23%
2020-11-17	0.620	0.610	0.620	0.600	0.620	130,000	80,180	0.6168	0.539	0.530	0.539	0.522	0.539	149,512	0.5363	0.00%
2020-11-16	0.620	0.610	0.620	0.600	0.620	67,000	41,030	0.6124	0.539	0.530	0.539	0.522	0.539	77,056	0.5325	-1.59%
2020-11-13	0.630	0.610	0.630	-	-	0	0	-	0.548	0.530	0.548	-	-	0	-	0.00%
2020-11-12	0.630	0.600	0.630	0.600	0.630	15,000	9,060	0.6040	0.548	0.522	0.548	0.522	0.548	17,251	0.5252	3.28%
2020-11-11	0.610	0.610	0.620	0.610	0.640	636,000	398,540	0.6266	0.530	0.530	0.539	0.530	0.556	731,460	0.5449	-1.61%
2020-11-10	0.620	0.620	0.630	0.620	0.630	322,000	202,380	0.6285	0.539	0.539	0.548	0.539	0.548	370,330	0.5465	-1.59%
2020-11-09	0.630	0.610	0.630	0.600	0.640	129,000	79,980	0.6200	0.548	0.530	0.548	0.522	0.556	148,362	0.5391	-1.56%
2020-11-06	0.640	0.610	0.640	0.610	0.640	156,000	97,930	0.6278	0.556	0.530	0.556	0.530	0.556	179,415	0.5458	0.00%
2020-11-05	0.640	0.600	0.640	0.630	0.680	87,000	54,970	0.6318	0.556	0.522	0.556	0.548	0.591	100,058	0.5494	1.59%
2020-11-04	0.630	0.620	0.630	0.620	0.670	237,000	149,380	0.6303	0.548	0.539	0.548	0.539	0.583	272,572	0.5480	0.00%
2020-11-03	0.630	0.620	0.630	0.620	0.630	339,000	210,230	0.6201	0.548	0.539	0.548	0.539	0.548	389,882	0.5392	1.61%
2020-11-02	0.620	0.600	0.620	0.600	0.620	638,000	388,150	0.6084	0.539	0.522	0.539	0.522	0.539	733,760	0.5290	5.08%
2020-10-30	0.590	0.580	0.600	0.580	0.610	248,000	147,740	0.5957	0.513	0.504	0.522	0.504	0.530	285,223	0.5180	0.00%
2020-10-29	0.590	0.590	0.600	0.590	0.590	3,000	1,770	0.5900	0.513	0.513	0.522	0.513	0.513	3,450	0.5130	-3.28%
2020-10-28	0.610	0.600	0.610	0.610	0.620	217,000	134,000	0.6175	0.530	0.522	0.530	0.530	0.539	249,570	0.5369	-1.61%
2020-10-27	0.620	0.600	0.620	0.600	0.620	203,000	123,880	0.6102	0.539	0.522	0.539	0.522	0.539	233,469	0.5306	0.00%
2020-10-23	0.620	0.620	0.630	0.590	0.620	630,000	384,010	0.6095	0.539	0.539	0.548	0.513	0.539	724,559	0.5300	5.08%
2020-10-22	0.590	0.580	0.590	0.590	0.590	81,000	47,790	0.5900	0.513	0.504	0.513	0.513	0.513	93,158	0.5130	-3.28%
2020-10-21	0.610	0.590	0.610	0.580	0.610	897,000	537,670	0.5994	0.530	0.513	0.530	0.504	0.530	1,031,635	0.5212	3.39%
2020-10-20	0.590	0.580	0.590	0.570	0.600	333,000	195,770	0.5879	0.513	0.504	0.513	0.496	0.522	382,981	0.5112	1.72%
2020-10-19	0.580	0.580	0.590	0.580	0.580	16,000	9,280	0.5800	0.504	0.504	0.513	0.504	0.504	18,402	0.5043	0.00%
2020-10-16	0.580	0.570	0.580	0.570	0.580	108,000	62,310	0.5769	0.504	0.496	0.504	0.496	0.504	124,210	0.5016	3.57%
2020-10-15	0.560	0.560	0.580	0.560	0.590	204,000	116,140	0.5693	0.487	0.487	0.504	0.487	0.513	234,619	0.4950	0.00%
2020-10-14	0.560	0.560	0.570	0.560	0.570	21,000	11,770	0.5605	0.487	0.487	0.496	0.487	0.496	24,152	0.4873	-3.45%
2020-10-12	0.580	0.580	0.590	0.560	0.590	469,000	276,160	0.5888	0.504	0.504	0.513	0.487	0.513	539,394	0.5120	0.00%
2020-10-09	0.580	0.570	0.580	0.570	0.580	98,000	56,000	0.5714	0.504	0.496	0.504	0.496	0.504	112,709	0.4969	-1.69%
2020-10-08	0.590	0.590	0.600	0.570	0.590	39,000	22,600	0.5795	0.513	0.513	0.522	0.496	0.513	44,854	0.5039	0.00%
2020-10-07	0.590	0.580	0.590	0.550	0.590	142,000	81,020	0.5706	0.513	0.504	0.513	0.478	0.513	163,313	0.4961	3.51%
2020-10-06	0.570	0.570	0.580	0.550	0.570	38,000	21,620	0.5689	0.496	0.496	0.504	0.478	0.496	43,704	0.4947	1.79%
2020-10-05	0.560	0.550	0.560	0.550	0.580	132,000	75,400	0.5712	0.487	0.478	0.487	0.478	0.504	151,812	0.4967	-1.75%
2020-09-30	0.570	0.560	0.570	0.560	0.600	350,000	198,060	0.5659	0.496	0.487	0.496	0.487	0.522	402,533	0.4920	3.64%
2020-09-29	0.550	0.540	0.550	0.540	0.590	98,000	53,900	0.5500	0.478	0.470	0.478	0.470	0.513	112,709	0.4782	-1.79%
2020-09-28	0.560	0.530	0.560	0.530	0.560	379,000	200,930	0.5302	0.487	0.461	0.487	0.461	0.487	435,886	0.4610	5.66%
2020-09-25	0.530	0.530	0.550	0.530	0.580	121,000	68,480	0.5660	0.461	0.461	0.478	0.461	0.504	139,161	0.4921	-10.17%
2020-09-24	0.590	0.550	0.600	-	-	0	0	-	0.513	0.478	0.522	-	-	0	-	0.00%
2020-09-23	0.590	0.560	0.580	0.560	0.600	47,000	27,000	0.5745	0.513	0.487	0.504	0.487	0.522	54,054	0.4995	3.51%
2020-09-22	0.570	0.560	0.580	0.570	0.570	13,000	7,410	0.5700	0.496	0.487	0.504	0.496	0.496	14,951	0.4956	-1.72%
2020-09-21	0.580	0.570	0.590	-	-	0	0	-	0.504	0.496	0.513	-	-	0	-	0.00%
2020-09-18	0.580	0.540	0.580	-	-	0	0	-	0.504	0.470	0.504	-	-	0	-	-1.69%
2020-09-17	0.590	0.550	0.640	-	-	0	0	-	0.513	0.478	0.556	-	-	0	-	0.00%
2020-09-16	0.590	0.560	0.590	0.570	0.590	81,000	46,190	0.5702	0.513	0.487	0.513	0.496	0.513	93,158	0.4958	0.00%
2020-09-15	0.590	0.560	0.600	0.590	0.590	25,000	14,750	0.5900	0.513	0.487	0.522	0.513	0.513	28,752	0.5130	-1.67%
2020-09-14	0.600	0.590	0.610	0.590	0.680	137,000	85,680	0.6254	0.522	0.513	0.530	0.513	0.591	157,563	0.5438	0.00%
2020-09-11	0.600	0.530	0.600	0.600	0.600	1,000	600	0.6000	0.522	0.461	0.522	0.522	0.522	1,150	0.5217	5.26%
2020-09-10	0.570	0.570	0.580	0.570	0.580	50,000	28,880	0.5776	0.496	0.496	0.504	0.496	0.504	57,505	0.5022	-3.39%
2020-09-09	0.590	0.580	0.590	0.580	0.600	62,000	36,560	0.5897	0.513	0.504	0.513	0.504	0.522	71,306	0.5127	3.51%
2020-09-08	0.570	0.560	0.570	0.570	0.570	37,000	21,090	0.5700	0.496	0.487	0.496	0.496	0.496	42,553	0.4956	-1.72%
2020-09-07	0.580	0.570	0.580	0.590	0.590	20,000	11,800	0.5900	0.504	0.496	0.504	0.513	0.513	23,002	0.5130	-1.69%
2020-09-04	0.590	0.540	0.590	0.600	0.600	2,000	1,200	0.6000	0.513	0.470	0.513	0.522	0.522	2,300	0.5217	-3.28%
2020-09-03	0.610	0.560	0.620	0.580	0.660	6,000	3,590	0.5983	0.530	0.487	0.539	0.504	0.574	6,901	0.5202	5.17%
2020-09-02	0.580	0.570	0.610	0.580	0.610	137,000	81,670	0.5961	0.504	0.496	0.530	0.504	0.530	157,563	0.5183	-7.94%
2020-09-01	0.630	0.620	0.630	0.610	0.660	39,000	24,190	0.6203	0.548	0.539	0.548	0.530	0.574	44,854	0.5393	1.61%
2020-08-31	0.620	0.600	0.650	0.600	0.620	31,000	19,060	0.6148	0.539	0.522	0.565	0.522	0.539	35,653	0.5346	-4.62%
2020-08-28	0.650	0.620	0.650	-	-	0	0	-	0.565	0.539	0.565	-	-	0	-	0.00%
2020-08-27	0.650	0.610	0.650	-	-	0	0	-	0.565	0.530	0.565	-	-	0	-	-1.52%
2020-08-26	0.660	0.620	0.670	0.650	0.660	51,000	33,160	0.6502	0.574	0.539	0.583	0.565	0.574	58,655	0.5653	-2.94%
2020-08-25	0.680	0.640	0.680	0.620	0.680	26,000	16,560	0.6369	0.591	0.556	0.591	0.539	0.591	29,902	0.5538	0.00%
2020-08-24	0.680	0.650	0.680	-	-	0	0	-	0.591	0.565	0.591	-	-	0	-	0.00%
2020-08-21	0.680	0.620	0.690	-	-	0	0	-	0.591	0.539	0.600	-	-	0	-	-2.86%
2020-08-20	0.700	0.610	0.700	0.650	0.740	2,000	1,390	0.6950	0.609	0.530	0.609	0.565	0.643	2,300	0.6043	9.38%
2020-08-19	0.640	0.620	0.640	-	-	0	0	-	0.556	0.539	0.556	-	-	0	-	-1.54%
2020-08-18	0.650	0.620	0.650	0.640	0.650	3,000	1,930	0.6433	0.565	0.539	0.565	0.556	0.565	3,450	0.5594	-1.52%
2020-08-17	0.660	0.650	0.660	0.640	0.700	142,000	93,240	0.6566	0.574	0.565	0.574	0.556	0.609	163,313	0.5709	4.76%
2020-08-14	0.630	0.610	0.640	0.610	0.630	62,000	38,110	0.6147	0.548	0.530	0.556	0.530	0.548	71,306	0.5345	1.61%
2020-08-13	0.620	0.620	0.640	0.620	0.630	41,000	25,620	0.6249	0.539	0.539	0.556	0.539	0.548	47,154	0.5433	-3.12%
2020-08-12	0.640	0.520	0.650	-	-	0	0	-	0.556	0.452	0.565	-	-	0	-	-1.54%
2020-08-11	0.650	0.620	0.650	0.620	0.650	33,000	20,650	0.6258	0.565	0.539	0.565	0.539	0.565	37,953	0.5441	-1.52%
2020-08-10	0.660	0.620	0.660	-	-	0	0	-	0.574	0.539	0.574	-	-	0	-	-2.94%
2020-08-07	0.680	0.650	0.680	0.680	0.680	1,000	680	0.6800	0.591	0.565	0.591	0.591	0.591	1,150	0.5913	3.03%
2020-08-06	0.660	0.630	0.680	0.630	0.690	25,000	15,840	0.6336	0.574	0.548	0.591	0.548	0.600	28,752	0.5509	4.76%
2020-08-05	0.630	0.620	0.630	0.620	0.640	188,000	118,140	0.6284	0.548	0.539	0.548	0.539	0.556	216,218	0.5464	-5.97%
2020-08-04	0.670	0.660	0.680	0.640	0.690	14,000	9,110	0.6507	0.583	0.574	0.591	0.556	0.600	16,101	0.5658	3.08%
2020-08-03	0.650	0.630	0.650	0.650	0.650	1,000	650	0.6500	0.565	0.548	0.565	0.565	0.565	1,150	0.5652	1.56%
2020-07-31	0.640	0.630	0.650	0.650	0.650	1,000	650	0.6500	0.556	0.548	0.565	0.565	0.565	1,150	0.5652	0.00%
2020-07-30	0.640	0.640	0.650	0.640	0.640	113,000	72,320	0.6400	0.556	0.556	0.565	0.556	0.556	129,961	0.5565	-1.54%
2020-07-29	0.650	0.630	0.650	0.630	0.650	202,000	128,260	0.6350	0.565	0.548	0.565	0.548	0.565	232,319	0.5521	1.56%
2020-07-28	0.640	0.620	0.650	0.610	0.640	22,000	13,930	0.6332	0.556	0.539	0.565	0.530	0.556	25,302	0.5505	4.92%
2020-07-27	0.610	0.610	0.640	0.610	0.610	53,000	32,330	0.6100	0.530	0.530	0.556	0.530	0.530	60,955	0.5304	-6.15%
2020-07-24	0.650	0.610	0.660	0.650	0.670	213,000	140,120	0.6578	0.565	0.530	0.574	0.565	0.583	244,970	0.5720	-2.99%
2020-07-23	0.670	0.670	0.680	0.650	0.670	145,000	96,450	0.6652	0.583	0.583	0.591	0.565	0.583	166,764	0.5784	1.52%
2020-07-22	0.660	0.640	0.660	-	-	0	0	-	0.574	0.556	0.574	-	-	0	-	-2.94%
2020-07-21	0.680	0.650	0.680	-	-	0	0	-	0.591	0.565	0.591	-	-	0	-	0.00%
2020-07-20	0.680	0.670	0.680	0.660	0.700	77,000	52,840	0.6862	0.591	0.583	0.591	0.574	0.609	88,557	0.5967	0.00%
2020-07-17	0.680	0.660	0.680	0.640	0.680	68,000	43,650	0.6419	0.591	0.574	0.591	0.556	0.591	78,206	0.5581	0.00%
2020-07-16	0.680	0.640	0.680	0.640	0.680	99,000	65,650	0.6631	0.591	0.556	0.591	0.556	0.591	113,859	0.5766	-1.45%
2020-07-15	0.690	0.650	0.690	0.640	0.700	100,000	65,280	0.6528	0.600	0.565	0.600	0.556	0.609	115,009	0.5676	1.47%
2020-07-14	0.680	0.680	0.700	0.670	0.680	183,000	122,950	0.6719	0.591	0.591	0.609	0.583	0.591	210,467	0.5842	-6.85%
2020-07-13	0.730	0.690	0.730	0.690	0.750	628,000	455,480	0.7253	0.635	0.600	0.635	0.600	0.652	722,259	0.6306	4.29%
2020-07-10	0.700	0.690	0.700	0.700	0.720	84,000	59,080	0.7033	0.609	0.600	0.609	0.609	0.626	96,608	0.6115	-4.11%
2020-07-09	0.730	0.700	0.730	0.690	0.740	302,000	212,790	0.7046	0.635	0.609	0.635	0.600	0.643	347,329	0.6126	-1.35%
2020-07-08	0.740	0.740	0.750	0.690	0.770	283,042	203,727	0.7198	0.643	0.643	0.652	0.600	0.670	325,525	0.6258	5.71%
2020-07-07	0.700	0.680	0.700	0.680	0.720	235,000	163,840	0.6972	0.609	0.591	0.609	0.591	0.626	270,272	0.6062	-1.41%
2020-07-06	0.710	0.710	0.740	0.660	0.770	648,000	460,280	0.7103	0.617	0.617	0.643	0.574	0.670	745,261	0.6176	9.23%
2020-07-03	0.650	0.630	0.650	0.630	0.650	185,000	118,450	0.6403	0.565	0.548	0.565	0.548	0.565	212,767	0.5567	1.56%
2020-07-02	0.640	0.630	0.640	0.630	0.650	45,000	28,380	0.6307	0.556	0.548	0.556	0.548	0.565	51,754	0.5484	-1.54%
2020-06-30	0.650	0.630	0.650	0.630	0.650	8,000	5,060	0.6325	0.565	0.548	0.565	0.548	0.565	9,201	0.5500	3.17%
2020-06-29	0.630	0.630	0.640	0.630	0.640	167,000	105,930	0.6343	0.548	0.548	0.556	0.548	0.556	192,066	0.5515	-5.97%
2020-06-26	0.670	0.640	0.670	0.640	0.680	28,000	18,050	0.6446	0.583	0.556	0.583	0.556	0.591	32,203	0.5605	3.08%
2020-06-24	0.650	0.640	0.650	0.640	0.650	39,000	25,010	0.6413	0.565	0.556	0.565	0.556	0.565	44,854	0.5576	-1.52%
2020-06-23	0.660	0.650	0.660	0.640	0.670	701,000	458,470	0.6540	0.574	0.565	0.574	0.556	0.583	806,216	0.5687	3.13%
2020-06-22	0.640	0.630	0.640	0.620	0.670	328,000	213,450	0.6508	0.556	0.548	0.556	0.539	0.583	377,231	0.5658	1.59%
2020-06-19	0.630	0.620	0.630	0.600	0.630	502,000	307,380	0.6123	0.548	0.539	0.548	0.522	0.548	577,347	0.5324	8.62%
2020-06-18	0.580	0.580	0.590	0.570	0.610	1,179,000	698,640	0.5926	0.504	0.504	0.513	0.496	0.530	1,355,961	0.5152	1.75%
2020-06-17	0.570	0.560	0.570	0.550	0.580	176,000	99,030	0.5627	0.496	0.487	0.496	0.478	0.504	202,417	0.4892	3.64%
2020-06-16	0.550	0.570	0.580	0.540	0.580	34,000	19,060	0.5606	0.478	0.496	0.504	0.470	0.504	39,103	0.4874	-1.79%
2020-06-15	0.560	0.540	0.560	0.540	0.560	75,000	41,460	0.5528	0.487	0.470	0.487	0.470	0.487	86,257	0.4807	-1.75%
2020-06-12	0.570	0.540	0.570	0.540	0.570	99,000	54,450	0.5500	0.496	0.470	0.496	0.470	0.496	113,859	0.4782	3.64%
2020-06-11	0.550	0.530	0.560	-	-	0	0	-	0.478	0.461	0.487	-	-	0	-	0.00%
2020-06-10	0.550	0.530	0.560	0.520	0.550	109,000	57,870	0.5309	0.478	0.461	0.487	0.452	0.478	125,360	0.4616	-1.79%
2020-06-09	0.560	0.540	0.560	0.530	0.560	127,000	68,600	0.5402	0.487	0.470	0.487	0.461	0.487	146,062	0.4697	3.70%
2020-06-08	0.540	0.520	0.540	0.520	0.550	109,000	57,800	0.5303	0.470	0.452	0.470	0.452	0.478	125,360	0.4611	0.00%
2020-06-05	0.540	0.510	0.540	0.520	0.550	164,000	88,520	0.5398	0.470	0.443	0.470	0.452	0.478	188,615	0.4693	-1.82%
2020-06-04	0.550	0.510	0.550	0.500	0.550	272,000	141,280	0.5194	0.478	0.443	0.478	0.435	0.478	312,826	0.4516	0.00%
2020-06-03	0.550	0.530	0.550	0.530	0.550	129,000	71,010	0.5505	0.478	0.461	0.478	0.461	0.478	148,362	0.4786	0.00%
2020-06-02	0.550	0.530	0.550	0.510	0.550	170,000	90,390	0.5317	0.478	0.461	0.478	0.443	0.478	195,516	0.4623	-3.51%
2020-06-01	0.570	0.500	0.570	0.485	0.570	88,000	45,830	0.5208	0.496	0.435	0.496	0.422	0.496	101,208	0.4528	11.76%
2020-05-29	0.510	0.485	0.510	0.480	0.510	10,000	4,950	0.4950	0.443	0.422	0.443	0.417	0.443	11,501	0.4304	2.00%
2020-05-28	0.500	0.495	0.500	0.500	0.520	49,000	24,880	0.5078	0.435	0.430	0.435	0.435	0.452	56,355	0.4415	-3.85%
2020-05-27	0.520	0.495	0.520	0.490	0.530	317,000	161,925	0.5108	0.452	0.430	0.452	0.426	0.461	364,580	0.4441	5.05%
2020-05-26	0.495	0.510	0.530	0.490	0.510	160,000	79,865	0.4992	0.430	0.443	0.461	0.426	0.443	184,015	0.4340	5.32%
2020-05-25	0.470	0.470	0.500	0.470	0.530	146,000	68,865	0.4717	0.409	0.409	0.435	0.409	0.461	167,914	0.4101	-2.08%
2020-05-22	0.480	0.480	0.485	0.460	0.485	325,000	156,520	0.4816	0.417	0.417	0.422	0.400	0.422	373,781	0.4187	-2.04%
2020-05-21	0.490	0.485	0.490	0.490	0.500	111,000	54,500	0.4910	0.426	0.422	0.426	0.426	0.435	127,660	0.4269	-3.92%
2020-05-20	0.510	0.490	0.500	0.490	0.520	48,000	24,890	0.5185	0.443	0.426	0.435	0.426	0.452	55,205	0.4509	5.15%
2020-05-19	0.485	0.480	0.485	0.480	0.495	254,000	122,935	0.4840	0.422	0.417	0.422	0.417	0.430	292,124	0.4208	2.11%
2020-05-18	0.475	0.495	0.500	0.475	0.500	99,000	48,210	0.4870	0.413	0.430	0.435	0.413	0.435	113,859	0.4234	-5.00%
2020-05-15	0.500	0.495	0.500	0.500	0.510	115,000	57,830	0.5029	0.435	0.430	0.435	0.435	0.443	132,261	0.4372	-1.96%
2020-05-14	0.510	0.485	0.510	0.490	0.510	306,000	152,030	0.4968	0.443	0.422	0.443	0.426	0.443	351,929	0.4320	2.00%
2020-05-13	0.500	0.480	0.500	0.500	0.510	111,000	55,510	0.5001	0.435	0.417	0.435	0.435	0.443	127,660	0.4348	-1.96%
2020-05-12	0.510	0.500	0.510	0.495	0.510	219,000	110,940	0.5066	0.443	0.435	0.443	0.430	0.443	251,871	0.4405	0.00%
2020-05-11	0.510	0.490	0.510	0.500	0.530	177,000	88,980	0.5027	0.443	0.426	0.443	0.435	0.461	203,567	0.4371	4.08%
2020-05-08	0.490	0.490	0.520	0.490	0.520	490,000	252,510	0.5153	0.426	0.426	0.452	0.426	0.452	563,546	0.4481	-3.92%
2020-05-07	0.510	0.510	0.520	0.510	0.520	234,000	120,130	0.5134	0.443	0.443	0.452	0.443	0.452	269,122	0.4464	-1.92%
2020-05-06	0.520	0.510	0.550	0.500	0.520	46,000	23,420	0.5091	0.452	0.443	0.478	0.435	0.452	52,904	0.4427	0.00%
2020-05-05	0.520	0.510	0.530	0.500	0.530	517,000	268,500	0.5193	0.452	0.443	0.461	0.435	0.461	594,599	0.4516	-3.70%
2020-05-04	0.540	0.480	0.570	0.500	0.510	52,000	26,200	0.5038	0.470	0.417	0.496	0.435	0.443	59,805	0.4381	-1.82%
2020-04-29	0.550	0.510	0.560	0.550	0.550	1,000	550	0.5500	0.478	0.443	0.487	0.478	0.478	1,150	0.4782	1.85%
2020-04-28	0.540	0.520	0.550	0.510	0.550	150,000	77,950	0.5197	0.470	0.452	0.478	0.443	0.478	172,514	0.4518	5.88%
2020-04-27	0.510	0.485	0.510	-	-	0	0	-	0.443	0.422	0.443	-	-	0	-	-1.92%
2020-04-24	0.520	0.500	0.530	-	-	0	0	-	0.452	0.435	0.461	-	-	0	-	0.00%
2020-04-23	0.520	0.510	0.520	0.500	0.520	118,000	60,140	0.5097	0.452	0.443	0.452	0.435	0.452	135,711	0.4431	1.96%
2020-04-22	0.510	0.480	0.510	0.500	0.510	102,000	52,000	0.5098	0.443	0.417	0.443	0.435	0.443	117,310	0.4433	-1.92%
2020-04-21	0.520	0.475	0.520	0.475	0.520	6,000	2,985	0.4975	0.452	0.413	0.452	0.413	0.452	6,901	0.4326	4.00%
2020-04-20	0.500	0.480	0.520	-	-	0	0	-	0.435	0.417	0.452	-	-	0	-	0.00%
2020-04-17	0.500	0.475	0.500	0.475	0.510	148,000	73,975	0.4998	0.435	0.413	0.435	0.413	0.443	170,214	0.4346	0.00%
2020-04-16	0.500	0.480	0.500	-	-	0	0	-	0.435	0.417	0.435	-	-	0	-	0.00%
2020-04-15	0.500	0.490	0.520	0.490	0.520	217,000	110,300	0.5083	0.435	0.426	0.452	0.426	0.452	249,570	0.4420	-3.85%
2020-04-14	0.520	0.520	0.560	0.520	0.550	54,000	28,680	0.5311	0.452	0.452	0.487	0.452	0.478	62,105	0.4618	-8.77%
2020-04-09	0.570	0.550	0.570	0.520	0.570	5,000	2,690	0.5380	0.496	0.478	0.496	0.452	0.496	5,750	0.4678	0.00%
2020-04-08	0.570	0.540	0.570	0.530	0.620	145,000	76,570	0.5281	0.496	0.470	0.496	0.461	0.539	166,764	0.4592	9.62%
2020-04-07	0.520	0.510	0.520	0.520	0.520	78,000	40,560	0.5200	0.452	0.443	0.452	0.452	0.452	89,707	0.4521	1.96%
2020-04-06	0.510	0.500	0.520	0.500	0.510	26,000	13,200	0.5077	0.443	0.435	0.452	0.435	0.443	29,902	0.4414	2.00%
2020-04-03	0.500	0.500	0.520	0.490	0.520	78,000	38,880	0.4985	0.435	0.435	0.452	0.426	0.452	89,707	0.4334	0.00%
2020-04-02	0.500	0.470	0.500	0.465	0.500	414,000	199,725	0.4824	0.435	0.409	0.435	0.404	0.435	476,139	0.4195	4.17%
2020-04-01	0.480	0.470	0.480	0.440	0.520	440,000	213,595	0.4854	0.417	0.409	0.417	0.383	0.452	506,042	0.4221	-7.69%
2020-03-31	0.520	0.500	0.520	0.500	0.540	693,000	356,580	0.5145	0.452	0.435	0.452	0.435	0.470	797,015	0.4474	-5.45%
2020-03-30	0.550	0.540	0.550	0.530	0.550	475,000	256,410	0.5398	0.478	0.470	0.478	0.461	0.478	546,295	0.4694	-1.79%
2020-03-27	0.560	0.560	0.570	0.560	0.580	350,000	198,820	0.5681	0.487	0.487	0.496	0.487	0.504	402,533	0.4939	-3.45%
2020-03-26	0.580	0.550	0.580	-	-	0	0	-	0.504	0.478	0.504	-	-	0	-	-1.69%
2020-03-25	0.590	0.550	0.590	0.550	0.590	103,000	56,770	0.5512	0.513	0.478	0.513	0.478	0.513	118,460	0.4792	7.27%
2020-03-24	0.550	0.550	0.580	0.550	0.590	25,000	13,860	0.5544	0.478	0.478	0.504	0.478	0.513	28,752	0.4820	1.85%
2020-03-23	0.540	0.540	0.590	0.540	0.560	531,000	293,540	0.5528	0.470	0.470	0.513	0.470	0.487	610,700	0.4807	-6.90%
2020-03-20	0.580	0.550	0.600	0.560	0.580	119,000	67,500	0.5672	0.504	0.478	0.522	0.487	0.504	136,861	0.4932	5.45%
2020-03-19	0.550	0.550	0.590	0.520	0.560	1,579,000	832,790	0.5274	0.478	0.478	0.513	0.452	0.487	1,815,999	0.4586	-6.78%
2020-03-18	0.590	0.530	0.610	0.590	0.640	109,000	66,610	0.6111	0.513	0.461	0.530	0.513	0.556	125,360	0.5313	-4.84%
2020-03-17	0.620	0.610	0.630	0.600	0.630	244,000	147,560	0.6048	0.539	0.530	0.548	0.522	0.548	280,623	0.5258	-1.59%
2020-03-16	0.630	0.620	0.630	0.630	0.670	724,000	464,260	0.6412	0.548	0.539	0.548	0.548	0.583	832,668	0.5576	-8.70%
2020-03-13	0.690	0.650	0.690	0.640	0.690	768,000	504,880	0.6574	0.600	0.565	0.600	0.556	0.600	883,272	0.5716	0.00%
2020-03-12	0.690	0.660	0.700	0.660	0.700	209,000	143,710	0.6876	0.600	0.574	0.609	0.574	0.609	240,370	0.5979	-2.82%
2020-03-11	0.710	0.690	0.720	0.690	0.740	324,000	227,520	0.7022	0.617	0.600	0.626	0.600	0.643	372,631	0.6106	-1.39%
2020-03-10	0.720	0.700	0.720	0.700	0.730	734,000	515,140	0.7018	0.626	0.609	0.626	0.609	0.635	844,169	0.6102	-2.70%
2020-03-09	0.740	0.690	0.740	0.680	0.750	458,000	318,120	0.6946	0.643	0.600	0.643	0.591	0.652	526,743	0.6039	4.23%
2020-03-06	0.710	0.710	0.730	0.710	0.730	79,000	56,870	0.7199	0.617	0.617	0.635	0.617	0.635	90,857	0.6259	-5.33%
2020-03-05	0.750	0.720	0.750	0.720	0.750	771,000	556,010	0.7212	0.652	0.626	0.652	0.626	0.652	886,723	0.6270	5.63%
2020-03-04	0.710	0.700	0.730	0.700	0.730	97,000	68,740	0.7087	0.617	0.609	0.635	0.609	0.635	111,559	0.6162	-2.74%
2020-03-03	0.730	0.730	0.750	0.730	0.760	90,000	66,020	0.7336	0.635	0.635	0.652	0.635	0.661	103,508	0.6378	0.00%
2020-03-02	0.730	0.700	0.730	-	-	0	0	-	0.635	0.609	0.635	-	-	0	-	0.00%
2020-02-28	0.730	0.720	0.730	0.710	0.730	415,000	298,240	0.7187	0.635	0.626	0.635	0.617	0.635	477,289	0.6249	-2.67%
2020-02-27	0.750	0.710	0.750	0.720	0.760	6,000	4,480	0.7467	0.652	0.617	0.652	0.626	0.661	6,901	0.6492	2.74%
2020-02-26	0.730	0.720	0.730	0.730	0.760	145,000	107,040	0.7382	0.635	0.626	0.635	0.635	0.661	166,764	0.6419	0.00%
2020-02-25	0.730	0.730	0.740	0.710	0.740	1,198,000	854,900	0.7136	0.635	0.635	0.643	0.617	0.643	1,377,813	0.6205	-1.35%
2020-02-24	0.740	0.720	0.740	0.730	0.750	315,000	230,960	0.7332	0.643	0.626	0.643	0.635	0.652	362,280	0.6375	-1.33%
2020-02-21	0.750	0.750	0.760	0.750	0.770	162,000	122,520	0.7563	0.652	0.652	0.661	0.652	0.670	186,315	0.6576	-2.60%
2020-02-20	0.770	0.760	0.770	0.720	0.770	809,600	609,073	0.7523	0.670	0.661	0.670	0.626	0.670	931,116	0.6541	-2.53%
2020-02-19	0.790	0.780	0.790	0.770	0.800	743,000	579,000	0.7793	0.687	0.678	0.687	0.670	0.696	854,520	0.6776	2.60%
2020-02-18	0.770	0.750	0.770	-	-	0	0	-	0.670	0.652	0.670	-	-	0	-	0.00%
2020-02-17	0.770	0.750	0.770	0.750	0.790	154,000	118,420	0.7690	0.670	0.652	0.670	0.652	0.687	177,115	0.6686	0.00%
2020-02-14	0.770	0.740	0.770	-	-	0	0	-	0.670	0.643	0.670	-	-	0	-	0.00%
2020-02-13	0.770	0.740	0.770	0.750	0.780	11,000	8,450	0.7682	0.670	0.643	0.670	0.652	0.678	12,651	0.6679	2.67%
2020-02-12	0.750	0.730	0.750	0.750	0.780	385,000	289,350	0.7516	0.652	0.635	0.652	0.652	0.678	442,786	0.6535	1.35%
2020-02-11	0.740	0.740	0.770	0.740	0.790	498,000	372,750	0.7485	0.643	0.643	0.670	0.643	0.687	572,747	0.6508	-5.13%
2020-02-10	0.780	0.750	0.780	-	-	0	0	-	0.678	0.652	0.678	-	-	0	-	0.00%
2020-02-07	0.780	0.750	0.780	0.740	0.790	140,000	106,430	0.7602	0.678	0.652	0.678	0.643	0.687	161,013	0.6610	4.00%
2020-02-06	0.750	0.750	0.760	0.750	0.780	531,000	403,240	0.7594	0.652	0.652	0.661	0.652	0.678	610,700	0.6603	1.35%
2020-02-05	0.740	0.730	0.750	0.730	0.750	85,000	62,750	0.7382	0.643	0.635	0.652	0.635	0.652	97,758	0.6419	0.00%
2020-02-04	0.740	0.720	0.740	0.730	0.760	79,000	58,140	0.7359	0.643	0.626	0.643	0.635	0.661	90,857	0.6399	1.37%
2020-02-03	0.730	0.730	0.740	0.720	0.740	44,000	31,970	0.7266	0.635	0.635	0.643	0.626	0.643	50,604	0.6318	1.39%
2020-01-31	0.720	0.740	0.750	0.720	0.750	218,000	159,370	0.7311	0.626	0.643	0.652	0.626	0.652	250,721	0.6356	-1.37%
2020-01-30	0.730	0.730	0.750	0.730	0.780	2,685,000	1,994,010	0.7426	0.635	0.635	0.652	0.635	0.678	3,088,003	0.6457	-3.95%
2020-01-29	0.760	0.760	0.780	0.760	0.780	954,000	725,320	0.7603	0.661	0.661	0.678	0.661	0.678	1,097,190	0.6611	-2.56%
2020-01-24	0.780	0.770	0.800	-	-	0	0	-	0.678	0.670	0.696	-	-	0	-	0.00%
2020-01-23	0.780	0.780	0.790	0.770	0.800	924,000	725,690	0.7854	0.678	0.678	0.687	0.670	0.696	1,062,687	0.6829	-3.70%
2020-01-22	0.810	0.800	0.810	0.780	0.810	61,000	48,140	0.7892	0.704	0.696	0.704	0.678	0.704	70,156	0.6862	2.53%
2020-01-21	0.790	0.790	0.800	0.790	0.790	1,413,000	1,116,270	0.7900	0.687	0.687	0.696	0.687	0.687	1,625,083	0.6869	-2.47%
2020-01-20	0.810	0.800	0.810	0.790	0.820	174,000	140,390	0.8068	0.704	0.696	0.704	0.687	0.713	200,116	0.7015	2.53%
2020-01-17	0.790	0.790	0.810	0.790	0.800	167,000	131,950	0.7901	0.687	0.687	0.704	0.687	0.696	192,066	0.6870	-1.25%
2020-01-16	0.800	0.790	0.800	0.790	0.810	46,000	36,560	0.7948	0.696	0.687	0.696	0.687	0.704	52,904	0.6911	0.00%
2020-01-15	0.800	0.790	0.800	0.800	0.800	2,000	1,600	0.8000	0.696	0.687	0.696	0.696	0.696	2,300	0.6956	-1.23%
2020-01-14	0.810	0.800	0.810	0.790	0.810	163,000	130,320	0.7995	0.704	0.696	0.704	0.687	0.704	187,465	0.6952	2.53%
2020-01-13	0.790	0.790	0.810	0.780	0.810	373,000	294,430	0.7894	0.687	0.687	0.704	0.678	0.704	428,985	0.6863	1.28%
2020-01-10	0.780	0.780	0.810	0.780	0.800	77,000	61,420	0.7977	0.678	0.678	0.704	0.678	0.696	88,557	0.6936	-2.50%
2020-01-09	0.800	0.790	0.800	0.780	0.800	217,000	170,860	0.7874	0.696	0.687	0.696	0.678	0.696	249,570	0.6846	-1.23%
2020-01-08	0.810	0.800	0.810	0.800	0.810	240,000	190,010	0.7917	0.704	0.696	0.704	0.696	0.704	276,023	0.6884	1.25%
2020-01-07	0.800	0.790	0.800	0.800	0.800	52,000	41,600	0.8000	0.696	0.687	0.696	0.696	0.696	59,805	0.6956	0.00%
2020-01-06	0.800	0.790	0.800	0.790	0.800	21,000	16,600	0.7905	0.696	0.687	0.696	0.687	0.696	24,152	0.6873	-1.23%
2020-01-03	0.810	0.800	0.810	0.800	0.810	328,000	264,760	0.8072	0.704	0.696	0.704	0.696	0.704	377,231	0.7019	0.00%
2020-01-02	0.810	0.810	0.820	0.800	0.830	355,000	290,190	0.8174	0.704	0.704	0.713	0.696	0.722	408,284	0.7108	1.25%
2019-12-31	0.800	0.800	0.830	0.800	0.830	61,000	50,330	0.8251	0.696	0.696	0.722	0.696	0.722	70,156	0.7174	0.00%
2019-12-30	0.800	0.800	0.810	0.790	0.810	191,000	154,120	0.8069	0.696	0.696	0.704	0.687	0.704	219,668	0.7016	2.56%
2019-12-27	0.780	0.780	0.810	0.780	0.810	425,000	335,990	0.7906	0.678	0.678	0.704	0.678	0.704	488,790	0.6874	-1.27%
2019-12-24	0.790	0.790	0.800	0.780	0.800	77,000	60,840	0.7901	0.687	0.687	0.696	0.678	0.696	88,557	0.6870	-1.25%
2019-12-23	0.800	0.780	0.800	0.780	0.800	55,000	43,060	0.7829	0.696	0.678	0.696	0.678	0.696	63,255	0.6807	1.27%
2019-12-20	0.790	0.790	0.800	0.790	0.820	345,000	275,860	0.7996	0.687	0.687	0.696	0.687	0.713	396,783	0.6952	0.00%
2019-12-19	0.790	0.790	0.800	0.770	0.800	279,000	218,360	0.7827	0.687	0.687	0.696	0.670	0.696	320,876	0.6805	0.00%
2019-12-18	0.790	0.790	0.800	0.780	0.800	75,000	59,860	0.7981	0.687	0.687	0.696	0.678	0.696	86,257	0.6940	-1.25%
2019-12-17	0.800	0.790	0.800	0.780	0.820	558,000	446,960	0.8010	0.696	0.687	0.696	0.678	0.713	641,753	0.6965	1.27%
2019-12-16	0.790	0.790	0.800	0.790	0.810	74,000	59,080	0.7984	0.687	0.687	0.696	0.687	0.704	85,107	0.6942	1.28%
2019-12-13	0.780	0.780	0.800	0.770	0.780	102,000	79,660	0.7810	0.678	0.678	0.696	0.670	0.678	117,310	0.6791	-1.27%
2019-12-12	0.790	0.790	0.800	0.770	0.800	387,000	303,770	0.7849	0.687	0.687	0.696	0.670	0.696	445,087	0.6825	1.28%
2019-12-11	0.780	0.780	0.800	0.770	0.790	429,000	333,440	0.7772	0.678	0.678	0.696	0.670	0.687	493,390	0.6758	-2.50%
2019-12-10	0.800	0.760	0.800	0.780	0.800	56,000	43,700	0.7804	0.696	0.661	0.696	0.678	0.696	64,405	0.6785	2.56%
2019-12-09	0.780	0.760	0.780	-	-	0	0	-	0.678	0.661	0.678	-	-	0	-	0.00%
2019-12-06	0.780	0.780	0.790	0.770	0.770	13,000	10,010	0.7700	0.678	0.678	0.687	0.670	0.670	14,951	0.6695	-2.50%
2019-12-05	0.800	0.790	0.800	0.790	0.810	5,000	4,000	0.8000	0.696	0.687	0.696	0.687	0.704	5,750	0.6956	-1.23%
2019-12-04	0.810	0.810	0.820	-	-	0	0	-	0.704	0.704	0.713	-	-	0	-	5.19%
2019-12-03	0.770	0.760	0.780	-	-	22,000	16,940	0.7700	0.670	0.661	0.678	-	-	25,302	0.6695	0.00%
2019-12-02	0.770	0.750	0.770	0.770	0.780	57,000	43,960	0.7712	0.670	0.652	0.670	0.670	0.678	65,555	0.6706	0.00%
2019-11-29	0.770	0.770	0.780	0.760	0.780	49,000	37,550	0.7663	0.670	0.670	0.678	0.661	0.678	56,355	0.6663	-1.28%
2019-11-28	0.780	0.770	0.790	0.780	0.790	36,000	28,430	0.7897	0.678	0.670	0.687	0.678	0.687	41,403	0.6867	0.00%
2019-11-27	0.780	0.800	0.810	0.770	0.800	36,000	28,080	0.7800	0.678	0.696	0.704	0.670	0.696	41,403	0.6782	0.00%
2019-11-26	0.780	0.770	0.790	0.780	0.780	12,000	9,360	0.7800	0.678	0.670	0.687	0.678	0.678	13,801	0.6782	-1.27%
2019-11-25	0.790	0.780	0.800	0.780	0.790	20,000	15,620	0.7810	0.687	0.678	0.696	0.678	0.687	23,002	0.6791	0.00%
2019-11-22	0.790	0.790	0.800	-	-	0	0	-	0.687	0.687	0.696	-	-	0	-	2.60%
2019-11-21	0.770	0.760	0.780	0.760	0.790	148,000	114,150	0.7713	0.670	0.661	0.678	0.661	0.687	170,214	0.6706	0.00%
2019-11-20	0.770	0.750	0.780	0.750	0.770	112,000	85,200	0.7607	0.670	0.652	0.678	0.652	0.670	128,811	0.6614	1.32%
2019-11-19	0.760	0.760	0.780	0.760	0.780	152,000	115,830	0.7620	0.661	0.661	0.678	0.661	0.678	174,814	0.6626	-1.30%
2019-11-18	0.770	0.770	0.780	0.770	0.800	637,000	494,990	0.7771	0.670	0.670	0.678	0.670	0.696	732,610	0.6757	-2.53%
2019-11-15	0.790	0.780	0.790	0.780	0.790	5,000	3,920	0.7840	0.687	0.678	0.687	0.678	0.687	5,750	0.6817	0.00%
2019-11-14	0.790	0.780	0.800	0.790	0.800	40,000	31,620	0.7905	0.687	0.678	0.696	0.687	0.696	46,004	0.6873	-1.25%
2019-11-13	0.800	0.790	0.800	0.790	0.800	397,000	313,700	0.7902	0.696	0.687	0.696	0.687	0.696	456,587	0.6871	0.00%
2019-11-12	0.800	0.790	0.800	0.790	0.800	288,000	229,820	0.7980	0.696	0.687	0.696	0.687	0.696	331,227	0.6938	-1.23%
2019-11-11	0.810	0.800	0.810	0.790	0.830	1,613,000	1,297,110	0.8042	0.704	0.696	0.704	0.687	0.722	1,855,102	0.6992	0.00%
2019-11-08	0.810	0.810	0.830	0.810	0.810	130,000	105,300	0.8100	0.704	0.704	0.722	0.704	0.704	149,512	0.7043	0.00%
2019-11-07	0.810	0.800	0.810	0.800	0.810	104,000	83,210	0.8001	0.704	0.696	0.704	0.696	0.704	119,610	0.6957	0.00%
2019-11-06	0.810	0.800	0.810	0.800	0.810	431,000	345,920	0.8026	0.704	0.696	0.704	0.696	0.704	495,691	0.6979	0.00%
2019-11-05	0.810	0.810	0.820	0.800	0.820	380,000	306,000	0.8053	0.704	0.704	0.713	0.696	0.713	437,036	0.7002	0.00%
2019-11-04	0.810	0.810	0.820	0.790	0.830	1,751,000	1,411,270	0.8060	0.704	0.704	0.713	0.687	0.722	2,013,815	0.7008	-3.57%
2019-11-01	0.840	0.840	0.850	0.830	0.840	182,000	152,780	0.8395	0.730	0.730	0.739	0.722	0.730	209,317	0.7299	0.00%
2019-10-31	0.840	0.830	0.840	0.830	0.850	26,000	21,650	0.8327	0.730	0.722	0.730	0.722	0.739	29,902	0.7240	-1.18%
2019-10-30	0.850	0.840	0.850	0.820	0.850	64,000	53,800	0.8406	0.739	0.730	0.739	0.713	0.739	73,606	0.7309	2.41%
2019-10-29	0.830	0.830	0.840	0.830	0.850	137,000	115,790	0.8452	0.722	0.722	0.730	0.722	0.739	157,563	0.7349	-2.35%
2019-10-28	0.850	0.830	0.850	0.810	0.850	205,000	168,630	0.8226	0.739	0.722	0.739	0.704	0.739	235,769	0.7152	1.19%
2019-10-25	0.840	0.820	0.840	0.840	0.840	1,000	840	0.8400	0.730	0.713	0.730	0.730	0.730	1,150	0.7304	2.44%
2019-10-24	0.820	0.820	0.850	0.820	0.830	29,000	23,790	0.8203	0.713	0.713	0.739	0.713	0.722	33,353	0.7133	-3.53%
2019-10-23	0.850	0.830	0.850	0.820	0.860	3,000	2,530	0.8433	0.739	0.722	0.739	0.713	0.748	3,450	0.7333	2.41%
2019-10-22	0.830	0.820	0.860	0.830	0.840	66,000	55,140	0.8355	0.722	0.713	0.748	0.722	0.730	75,906	0.7264	0.00%
2019-10-21	0.830	0.830	0.860	0.830	0.840	81,000	67,400	0.8321	0.722	0.722	0.748	0.722	0.730	93,158	0.7235	0.00%
2019-10-18	0.830	0.820	0.830	0.820	0.840	124,000	102,880	0.8297	0.722	0.713	0.722	0.713	0.730	142,612	0.7214	-3.49%
2019-10-17	0.860	0.830	0.850	0.850	0.880	91,000	80,030	0.8795	0.748	0.722	0.739	0.739	0.765	104,659	0.7647	-1.15%
2019-10-16	0.870	0.860	0.870	0.860	0.880	42,000	36,150	0.8607	0.756	0.748	0.756	0.748	0.765	48,304	0.7484	-1.14%
2019-10-15	0.880	0.840	0.880	0.840	0.890	119,000	102,500	0.8613	0.765	0.730	0.765	0.730	0.774	136,861	0.7489	1.15%
2019-10-14	0.870	0.870	0.890	0.840	0.890	350,000	306,160	0.8747	0.756	0.756	0.774	0.730	0.774	402,533	0.7606	4.82%
2019-10-11	0.830	0.830	0.850	0.830	0.850	168,000	140,130	0.8341	0.722	0.722	0.739	0.722	0.739	193,216	0.7253	1.22%
2019-10-10	0.820	0.810	0.820	0.810	0.830	248,000	204,120	0.8231	0.713	0.704	0.713	0.704	0.722	285,223	0.7156	-2.38%
2019-10-09	0.840	0.820	0.860	0.830	0.860	81,000	67,400	0.8321	0.730	0.713	0.748	0.722	0.748	93,158	0.7235	-1.18%
2019-10-08	0.850	0.850	0.870	0.830	0.860	109,000	92,840	0.8517	0.739	0.739	0.756	0.722	0.748	125,360	0.7406	0.00%
2019-10-04	0.850	0.830	0.850	0.850	0.870	120,000	102,550	0.8546	0.739	0.722	0.739	0.739	0.756	138,011	0.7431	0.00%
2019-10-03	0.850	0.850	0.860	0.830	0.870	53,000	45,700	0.8623	0.739	0.739	0.748	0.722	0.756	60,955	0.7497	-2.30%
2019-10-02	0.870	0.850	0.880	-	-	0	0	-	0.756	0.739	0.765	-	-	0	-	0.00%
2019-09-30	0.870	0.870	0.880	0.850	0.880	147,000	125,660	0.8548	0.756	0.756	0.765	0.739	0.765	169,064	0.7433	-1.14%
2019-09-27	0.880	0.860	0.880	0.850	0.880	54,000	46,340	0.8581	0.765	0.748	0.765	0.739	0.765	62,105	0.7462	-1.12%
2019-09-26	0.890	0.850	0.890	-	-	0	0	-	0.774	0.739	0.774	-	-	0	-	0.00%
2019-09-25	0.890	0.850	0.890	0.850	0.900	54,000	46,780	0.8663	0.774	0.739	0.774	0.739	0.783	62,105	0.7532	2.30%
2019-09-24	0.870	0.850	0.900	0.850	0.900	278,000	245,760	0.8840	0.756	0.739	0.783	0.739	0.783	319,726	0.7687	-1.14%
2019-09-23	0.880	0.880	0.890	0.870	0.880	125,000	109,960	0.8797	0.765	0.765	0.774	0.756	0.765	143,762	0.7649	-3.30%
2019-09-20	0.910	0.890	0.910	0.900	0.920	86,000	78,500	0.9128	0.791	0.774	0.791	0.783	0.800	98,908	0.7937	0.00%
2019-09-19	0.910	0.910	0.920	0.900	0.920	156,000	141,050	0.9042	0.791	0.791	0.800	0.783	0.800	179,415	0.7862	0.00%
2019-09-18	0.910	0.900	0.920	0.880	0.920	265,000	239,770	0.9048	0.791	0.783	0.800	0.765	0.800	304,775	0.7867	1.11%
2019-09-17	0.900	0.900	0.920	0.900	0.920	352,000	318,850	0.9058	0.783	0.783	0.800	0.783	0.800	404,833	0.7876	-1.10%
2019-09-16	0.910	0.900	0.910	0.890	0.910	59,000	53,670	0.9097	0.791	0.783	0.791	0.774	0.791	67,856	0.7909	0.00%
2019-09-13	0.910	0.900	0.910	0.900	0.920	28,000	25,620	0.9150	0.791	0.783	0.791	0.783	0.800	32,203	0.7956	0.00%
2019-09-12	0.910	0.900	0.910	0.880	0.930	526,000	479,620	0.9118	0.791	0.783	0.791	0.765	0.809	604,950	0.7928	3.41%
2019-09-11	0.880	0.870	0.880	0.860	0.880	320,000	278,220	0.8694	0.765	0.756	0.765	0.748	0.765	368,030	0.7560	2.33%
2019-09-10	0.860	0.850	0.860	0.840	0.880	309,000	265,720	0.8599	0.748	0.739	0.748	0.730	0.765	355,379	0.7477	0.00%
2019-09-09	0.860	0.840	0.880	0.860	0.880	341,000	296,120	0.8684	0.748	0.730	0.765	0.748	0.765	392,182	0.7551	-1.15%
2019-09-06	0.870	0.870	0.880	0.850	0.870	349,000	298,770	0.8561	0.756	0.756	0.765	0.739	0.756	401,383	0.7444	0.00%
2019-09-05	0.870	0.860	0.870	0.870	0.870	82,000	71,340	0.8700	0.756	0.748	0.756	0.756	0.756	94,308	0.7565	0.00%
2019-09-04	0.870	0.860	0.870	0.830	0.870	42,000	35,940	0.8557	0.756	0.748	0.756	0.722	0.756	48,304	0.7440	2.35%
2019-09-03	0.850	0.820	0.850	-	-	0	0	-	0.739	0.713	0.739	-	-	0	-	0.00%
2019-09-02	0.850	0.830	0.850	0.830	0.860	106,000	88,570	0.8356	0.739	0.722	0.739	0.722	0.748	121,910	0.7265	0.00%
2019-08-30	0.850	0.840	0.850	0.850	0.870	97,000	83,330	0.8591	0.739	0.730	0.739	0.739	0.756	111,559	0.7470	1.19%
2019-08-29	0.840	0.820	0.840	0.810	0.850	479,000	393,030	0.8205	0.730	0.713	0.730	0.704	0.739	550,895	0.7134	0.00%
2019-08-28	0.840	0.810	0.840	0.810	0.860	225,000	185,200	0.8231	0.730	0.704	0.730	0.704	0.748	258,771	0.7157	-4.55%
2019-08-27	0.880	0.870	0.880	0.830	0.880	140,000	121,160	0.8654	0.765	0.756	0.765	0.722	0.765	161,013	0.7525	3.53%
2019-08-26	0.850	0.850	0.860	0.850	0.870	103,000	87,570	0.8502	0.739	0.739	0.748	0.739	0.756	118,460	0.7392	-2.30%
2019-08-23	0.870	0.850	0.870	0.820	0.870	587,000	489,310	0.8336	0.756	0.739	0.756	0.713	0.756	675,105	0.7248	0.00%
2019-08-22	0.870	0.840	0.870	-	-	0	0	-	0.756	0.730	0.756	-	-	0	-	0.00%
2019-08-21	0.870	0.840	0.870	0.830	0.870	36,000	30,810	0.8558	0.756	0.730	0.756	0.722	0.756	41,403	0.7441	0.00%
2019-08-20	0.870	0.860	0.870	0.860	0.890	102,000	88,880	0.8714	0.756	0.748	0.756	0.748	0.774	117,310	0.7577	0.00%
2019-08-19	0.870	0.860	0.870	0.870	0.880	238,000	207,960	0.8738	0.756	0.748	0.756	0.756	0.765	273,722	0.7597	2.35%
2019-08-16	0.850	0.820	0.850	0.820	0.860	580,000	488,700	0.8426	0.739	0.713	0.739	0.713	0.748	667,055	0.7326	3.66%
2019-08-15	0.820	0.820	0.830	0.810	0.830	206,810	169,266	0.8185	0.713	0.713	0.722	0.704	0.722	237,851	0.7116	-1.20%
2019-08-14	0.830	0.810	0.850	0.830	0.860	276,000	230,130	0.8338	0.722	0.704	0.739	0.722	0.748	317,426	0.7250	-2.35%
2019-08-13	0.850	0.850	0.860	0.850	0.880	468,000	400,480	0.8557	0.739	0.739	0.748	0.739	0.765	538,244	0.7440	-1.16%
2019-08-12	0.860	0.850	0.860	0.850	0.880	368,000	316,730	0.8607	0.748	0.739	0.748	0.739	0.765	423,235	0.7484	-2.27%
2019-08-09	0.880	0.860	0.880	0.860	0.900	227,000	195,530	0.8614	0.765	0.748	0.765	0.748	0.783	261,071	0.7490	2.33%
2019-08-08	0.860	0.850	0.870	0.840	0.880	230,000	198,280	0.8621	0.748	0.739	0.756	0.730	0.765	264,522	0.7496	2.38%
2019-08-07	0.840	0.820	0.840	0.820	0.840	79,000	65,430	0.8282	0.730	0.713	0.730	0.713	0.730	90,857	0.7201	2.44%
2019-08-06	0.820	0.820	0.830	0.820	0.850	1,322,190	1,099,595	0.8316	0.713	0.713	0.722	0.713	0.739	1,520,643	0.7231	-4.65%
2019-08-05	0.860	0.840	0.860	0.840	0.870	461,000	392,980	0.8525	0.748	0.730	0.748	0.730	0.756	530,194	0.7412	-1.15%
2019-08-02	0.870	0.850	0.870	0.850	0.870	606,000	522,840	0.8628	0.756	0.739	0.756	0.739	0.756	696,957	0.7502	1.16%
2019-08-01	0.860	0.860	0.880	0.860	0.900	844,000	743,380	0.8808	0.748	0.748	0.765	0.748	0.783	970,680	0.7658	-5.49%
2019-07-31	0.910	0.900	0.920	0.890	0.910	1,573,000	1,426,350	0.9068	0.791	0.783	0.800	0.774	0.791	1,809,098	0.7884	-3.19%
2019-07-30	0.940	0.940	0.950	0.930	0.940	170,000	158,490	0.9323	0.817	0.817	0.826	0.809	0.817	195,516	0.8106	0.00%
2019-07-29	0.940	0.920	0.940	0.930	0.950	339,000	315,990	0.9321	0.817	0.800	0.817	0.809	0.826	389,882	0.8105	1.08%
2019-07-26	0.930	0.910	0.940	0.920	0.940	97,000	89,880	0.9266	0.809	0.791	0.817	0.800	0.817	111,559	0.8057	-2.11%
2019-07-25	0.950	0.930	0.950	0.950	0.950	90,000	85,500	0.9500	0.826	0.809	0.826	0.826	0.826	103,508	0.8260	0.00%
2019-07-24	0.950	0.930	0.950	0.910	0.950	286,000	265,700	0.9290	0.826	0.809	0.826	0.791	0.826	328,927	0.8078	4.40%
2019-07-23	0.910	0.900	0.920	0.900	0.920	188,000	170,690	0.9079	0.791	0.783	0.800	0.783	0.800	216,218	0.7894	-1.09%
2019-07-22	0.920	0.910	0.920	0.900	0.920	363,000	330,120	0.9094	0.800	0.791	0.800	0.783	0.800	417,484	0.7907	2.22%
2019-07-19	0.900	0.900	0.910	0.900	0.940	1,356,000	1,239,400	0.9140	0.783	0.783	0.791	0.783	0.817	1,559,528	0.7947	-1.10%
2019-07-18	0.910	0.900	0.910	0.900	0.920	2,090,000	1,893,240	0.9059	0.791	0.783	0.791	0.783	0.800	2,403,697	0.7876	0.00%
2019-07-17	0.910	0.900	0.910	0.900	0.920	975,000	887,030	0.9098	0.791	0.783	0.791	0.783	0.800	1,121,342	0.7910	-1.09%
2019-07-16	0.920	0.910	0.920	0.910	0.930	1,234,000	1,123,960	0.9108	0.800	0.791	0.800	0.791	0.809	1,419,216	0.7920	1.10%
2019-07-15	0.910	0.910	0.940	0.910	0.940	846,000	776,120	0.9174	0.791	0.791	0.817	0.791	0.817	972,980	0.7977	-2.15%
2019-07-12	0.930	0.930	0.940	0.930	0.960	468,000	436,480	0.9326	0.809	0.809	0.817	0.809	0.835	538,244	0.8109	-2.11%
2019-07-11	0.950	0.930	0.950	0.940	0.970	178,000	168,470	0.9465	0.826	0.809	0.826	0.817	0.843	204,717	0.8229	-1.04%
2019-07-10	0.960	0.940	0.960	0.940	0.960	434,000	410,570	0.9460	0.835	0.817	0.835	0.817	0.835	499,141	0.8226	2.13%
2019-07-09	0.940	0.940	0.950	0.940	0.970	270,000	257,070	0.9521	0.817	0.817	0.826	0.817	0.843	310,525	0.8279	-1.05%
2019-07-08	0.950	0.940	0.950	0.940	0.980	779,000	740,540	0.9506	0.826	0.817	0.826	0.817	0.852	895,924	0.8266	-2.06%
2019-07-05	0.970	0.960	0.970	0.960	1.000	1,176,000	1,138,480	0.9681	0.843	0.835	0.843	0.835	0.869	1,352,511	0.8418	-2.02%
2019-07-04	0.990	0.980	0.990	0.970	1.000	919,000	903,140	0.9827	0.861	0.852	0.861	0.843	0.869	1,056,937	0.8545	0.00%
2019-07-03	0.990	0.980	1.000	0.980	1.010	1,708,000	1,692,010	0.9906	0.861	0.852	0.869	0.852	0.878	1,964,361	0.8614	0.00%
2019-07-02	0.990	0.990	1.000	0.980	1.050	2,543,000	2,543,970	1.0004	0.861	0.861	0.869	0.852	0.913	2,924,690	0.8698	-2.94%
2019-06-28	1.020	1.010	1.020	0.990	1.050	1,445,000	1,479,740	1.0240	0.887	0.878	0.887	0.861	0.913	1,661,886	0.8904	-1.92%
2019-06-27	1.040	1.040	1.050	1.040	1.050	435,000	454,460	1.0447	0.904	0.904	0.913	0.904	0.913	500,291	0.9084	0.97%
2019-06-26	1.030	1.010	1.030	1.030	1.040	22,000	22,470	1.0214	0.896	0.878	0.896	0.896	0.904	25,302	0.8881	0.00%
2019-06-25	1.030	1.020	1.030	0.980	1.030	1,161,000	1,172,460	1.0099	0.896	0.887	0.896	0.852	0.896	1,335,260	0.8781	2.18%
2019-06-24	1.070	1.050	1.060	1.040	1.190	6,430,000	7,017,690	1.0914	0.876	0.860	0.868	0.852	0.975	7,849,965	0.8940	-6.96%
2019-06-21	1.150	1.140	1.150	1.130	1.220	2,707,000	3,137,730	1.1591	0.942	0.934	0.942	0.926	0.999	3,304,798	0.9494	-4.96%
2019-06-20	1.210	1.190	1.210	1.190	1.220	320,000	385,740	1.2054	0.991	0.975	0.991	0.975	0.999	390,667	0.9874	1.68%
2019-06-19	1.190	1.180	1.190	1.190	1.210	117,000	140,820	1.2036	0.975	0.967	0.975	0.975	0.991	142,838	0.9859	-0.83%
2019-06-18	1.200	1.170	1.200	1.170	1.200	77,000	90,210	1.1716	0.983	0.958	0.983	0.958	0.983	94,004	0.9596	0.84%
2019-06-17	1.190	1.170	1.190	1.170	1.200	218,000	257,230	1.1800	0.975	0.958	0.975	0.958	0.983	266,142	0.9665	0.00%
2019-06-14	1.190	1.190	1.200	1.160	1.200	219,000	258,960	1.1825	0.975	0.975	0.983	0.950	0.983	267,363	0.9686	0.85%
2019-06-13	1.180	1.170	1.180	1.120	1.200	1,238,000	1,431,690	1.1565	0.967	0.958	0.967	0.917	0.983	1,511,393	0.9473	-0.84%
2019-06-12	1.190	1.180	1.200	1.190	1.210	231,000	277,210	1.2000	0.975	0.967	0.983	0.975	0.991	282,013	0.9830	-1.65%
2019-06-11	1.210	1.200	1.210	1.180	1.210	451,000	538,290	1.1935	0.991	0.983	0.991	0.967	0.991	550,596	0.9776	0.83%
2019-06-10	1.200	1.180	1.200	1.180	1.210	357,000	425,490	1.1918	0.983	0.967	0.983	0.967	0.991	435,838	0.9763	0.00%
2019-06-06	1.200	1.180	1.200	1.170	1.200	14,000	16,620	1.1871	0.983	0.967	0.983	0.958	0.983	17,092	0.9724	0.84%
2019-06-05	1.190	1.180	1.190	1.170	1.200	117,000	137,080	1.1716	0.975	0.967	0.975	0.958	0.983	142,838	0.9597	0.85%
2019-06-04	1.180	1.180	1.210	1.180	1.210	207,000	249,340	1.2045	0.967	0.967	0.991	0.967	0.991	252,713	0.9867	-0.84%
2019-06-03	1.190	1.190	1.210	1.190	1.210	861,000	1,035,150	1.2023	0.975	0.975	0.991	0.975	0.991	1,051,138	0.9848	0.00%
2019-05-31	1.190	1.190	1.200	1.190	1.200	39,000	46,440	1.1908	0.975	0.975	0.983	0.975	0.983	47,613	0.9754	-1.65%
2019-05-30	1.210	1.190	1.210	1.180	1.210	34,000	40,440	1.1894	0.991	0.975	0.991	0.967	0.991	41,508	0.9743	0.83%
2019-05-29	1.200	1.190	1.200	1.190	1.210	440,000	524,240	1.1915	0.983	0.975	0.983	0.975	0.991	537,167	0.9759	-0.83%
2019-05-28	1.210	1.210	1.220	1.180	1.230	1,308,000	1,592,160	1.2172	0.991	0.991	0.999	0.967	1.008	1,596,851	0.9971	0.83%
2019-05-27	1.200	1.170	1.200	1.140	1.210	1,078,000	1,291,920	1.1984	0.983	0.958	0.983	0.934	0.991	1,316,059	0.9817	2.56%
2019-05-24	1.170	1.150	1.170	1.150	1.180	172,000	198,920	1.1565	0.958	0.942	0.958	0.942	0.967	209,984	0.9473	1.74%
2019-05-23	1.150	1.140	1.150	1.140	1.210	1,287,000	1,511,340	1.1743	0.942	0.934	0.942	0.934	0.991	1,571,214	0.9619	0.00%
2019-05-22	1.150	1.140	1.150	1.150	1.150	194,000	223,100	1.1500	0.942	0.934	0.942	0.942	0.942	236,842	0.9420	0.00%
2019-05-21	1.150	1.140	1.150	1.150	1.160	709,000	819,870	1.1564	0.942	0.934	0.942	0.942	0.950	865,572	0.9472	-0.86%
2019-05-20	1.160	1.150	1.160	1.160	1.190	464,000	544,600	1.1737	0.950	0.942	0.950	0.950	0.975	566,467	0.9614	-3.33%
2019-05-17	1.200	1.180	1.200	1.180	1.230	201,000	238,400	1.1861	0.983	0.967	0.983	0.967	1.008	245,388	0.9715	-0.83%
2019-05-16	1.210	1.200	1.210	1.200	1.220	344,000	415,950	1.2092	0.991	0.983	0.991	0.983	0.999	419,967	0.9904	-1.63%
2019-05-15	1.230	1.220	1.230	1.190	1.240	205,000	248,560	1.2125	1.008	0.999	1.008	0.975	1.016	250,271	0.9932	1.65%
2019-05-14	1.210	1.210	1.220	1.180	1.220	569,000	678,840	1.1930	0.991	0.991	0.999	0.967	0.999	694,655	0.9772	0.00%
2019-05-10	1.210	1.200	1.210	1.190	1.210	254,000	304,380	1.1983	0.991	0.983	0.991	0.975	0.991	310,092	0.9816	2.54%
2019-05-09	1.180	1.170	1.180	1.170	1.200	488,000	575,740	1.1798	0.967	0.958	0.967	0.958	0.983	595,767	0.9664	-1.67%
2019-05-08	1.200	1.200	1.220	1.190	1.240	260,000	314,560	1.2098	0.983	0.983	0.999	0.975	1.016	317,417	0.9910	-0.83%
2019-05-07	1.210	1.210	1.220	1.190	1.230	1,614,000	1,947,930	1.2069	0.991	0.991	0.999	0.975	1.008	1,970,427	0.9886	0.00%
2019-05-06	1.210	1.210	1.220	1.190	1.260	2,022,000	2,460,770	1.2170	0.991	0.991	0.999	0.975	1.032	2,468,527	0.9969	-6.92%
2019-05-03	1.300	1.280	1.300	1.280	1.300	346,000	445,920	1.2888	1.065	1.048	1.065	1.048	1.065	422,409	1.0557	0.00%
2019-05-02	1.300	1.280	1.300	1.250	1.300	334,000	425,960	1.2753	1.065	1.048	1.065	1.024	1.065	407,759	1.0446	4.00%
2019-04-30	1.250	1.240	1.250	1.240	1.260	535,000	670,350	1.2530	1.024	1.016	1.024	1.016	1.032	653,146	1.0263	-0.79%
2019-04-29	1.260	1.240	1.260	1.240	1.290	480,000	602,640	1.2555	1.032	1.016	1.032	1.016	1.057	586,000	1.0284	0.80%
2019-04-26	1.250	1.250	1.270	1.250	1.280	866,000	1,095,930	1.2655	1.024	1.024	1.040	1.024	1.048	1,057,243	1.0366	-2.34%
2019-04-25	1.280	1.270	1.280	1.270	1.310	1,116,000	1,437,730	1.2883	1.048	1.040	1.048	1.040	1.073	1,362,451	1.0553	-2.29%
2019-04-24	1.310	1.300	1.320	1.300	1.360	1,280,000	1,694,460	1.3238	1.073	1.065	1.081	1.065	1.114	1,562,668	1.0843	-2.24%
2019-04-23	1.340	1.340	1.350	1.340	1.450	5,864,000	8,100,160	1.3813	1.098	1.098	1.106	1.098	1.188	7,158,972	1.1315	0.75%
2019-04-18	1.330	1.300	1.330	1.300	1.330	1,529,000	2,005,990	1.3120	1.089	1.065	1.089	1.065	1.089	1,866,656	1.0746	2.31%
2019-04-17	1.300	1.280	1.310	1.280	1.330	788,000	1,026,070	1.3021	1.065	1.048	1.073	1.048	1.089	962,017	1.0666	0.00%
2019-04-16	1.300	1.290	1.300	1.280	1.300	320,000	413,960	1.2936	1.065	1.057	1.065	1.048	1.065	390,667	1.0596	1.56%
2019-04-15	1.280	1.280	1.300	1.280	1.370	1,797,000	2,368,950	1.3183	1.048	1.048	1.065	1.048	1.122	2,193,839	1.0798	-1.54%
2019-04-12	1.300	1.290	1.300	1.280	1.320	1,312,000	1,700,650	1.2962	1.065	1.057	1.065	1.048	1.081	1,601,735	1.0618	-1.52%
2019-04-11	1.320	1.290	1.320	1.290	1.340	1,381,000	1,819,620	1.3176	1.081	1.057	1.081	1.057	1.098	1,685,972	1.0793	0.00%
2019-04-10	1.320	1.320	1.350	1.290	1.360	1,819,000	2,413,260	1.3267	1.081	1.081	1.106	1.057	1.114	2,220,698	1.0867	0.00%
2019-04-09	1.320	1.310	1.320	1.260	1.370	2,601,000	3,454,650	1.3282	1.081	1.073	1.081	1.032	1.122	3,175,390	1.0879	3.13%
2019-04-08	1.280	1.280	1.300	1.280	1.390	3,410,000	4,489,830	1.3167	1.048	1.048	1.065	1.048	1.139	4,163,045	1.0785	-5.88%
2019-04-04	1.360	1.350	1.360	1.340	1.500	15,458,000	22,026,210	1.4249	1.114	1.106	1.114	1.098	1.229	18,871,657	1.1672	-6.21%
2019-04-03	1.450	1.460	1.470	1.180	1.490	15,452,000	20,912,660	1.3534	1.188	1.196	1.204	0.967	1.220	18,864,332	1.1086	20.83%
2019-04-02	1.200	1.190	1.200	1.190	1.210	945,000	1,131,300	1.1971	0.983	0.975	0.983	0.975	0.991	1,153,688	0.9806	0.00%
2019-04-01	1.200	1.190	1.200	1.190	1.230	1,293,000	1,548,820	1.1978	0.983	0.975	0.983	0.975	1.008	1,578,539	0.9812	0.00%
2019-03-29	1.200	1.190	1.200	1.190	1.200	897,000	1,073,330	1.1966	0.983	0.975	0.983	0.975	0.983	1,095,088	0.9801	0.00%
2019-03-28	1.200	1.180	1.200	1.180	1.200	541,000	642,130	1.1869	0.983	0.967	0.983	0.967	0.983	660,471	0.9722	0.00%
2019-03-27	1.200	1.190	1.200	1.170	1.210	273,000	324,600	1.1890	0.983	0.975	0.983	0.958	0.991	333,288	0.9739	0.84%
2019-03-26	1.190	1.160	1.190	1.160	1.200	861,000	1,013,870	1.1775	0.975	0.950	0.975	0.950	0.983	1,051,138	0.9645	0.00%
2019-03-25	1.190	1.170	1.190	1.170	1.200	360,000	427,410	1.1873	0.975	0.958	0.975	0.958	0.983	439,500	0.9725	-1.65%
2019-03-22	1.210	1.190	1.210	1.200	1.220	1,022,000	1,228,380	1.2019	0.991	0.975	0.991	0.983	0.999	1,247,693	0.9845	0.83%
2019-03-21	1.200	1.200	1.210	1.200	1.230	1,151,000	1,389,630	1.2073	0.983	0.983	0.991	0.983	1.008	1,405,180	0.9889	0.00%
2019-03-20	1.200	1.190	1.200	1.200	1.230	995,000	1,196,660	1.2027	0.983	0.975	0.983	0.983	1.008	1,214,730	0.9851	0.00%
2019-03-19	1.200	1.200	1.220	1.200	1.240	1,026,000	1,244,340	1.2128	0.983	0.983	0.999	0.983	1.016	1,252,576	0.9934	-0.83%
2019-03-18	1.210	1.210	1.240	1.200	1.240	1,055,000	1,284,180	1.2172	0.991	0.991	1.016	0.983	1.016	1,287,980	0.9970	0.83%
2019-03-15	1.200	1.190	1.200	1.200	1.230	546,000	656,800	1.2029	0.983	0.975	0.983	0.983	1.008	666,576	0.9853	0.00%
2019-03-14	1.200	1.200	1.210	1.200	1.230	910,000	1,101,660	1.2106	0.983	0.983	0.991	0.983	1.008	1,110,959	0.9916	0.00%
2019-03-13	1.200	1.200	1.210	1.200	1.250	1,796,000	2,189,830	1.2193	0.983	0.983	0.991	0.983	1.024	2,192,618	0.9987	-4.00%
2019-03-12	1.250	1.250	1.270	1.250	1.290	886,000	1,122,280	1.2667	1.024	1.024	1.040	1.024	1.057	1,081,659	1.0376	-0.79%
2019-03-11	1.260	1.260	1.280	1.240	1.280	877,000	1,104,660	1.2596	1.032	1.032	1.048	1.016	1.048	1,070,672	1.0317	0.00%
2019-03-08	1.260	1.250	1.260	1.250	1.290	178,000	224,490	1.2612	1.032	1.024	1.032	1.024	1.057	217,309	1.0330	-3.82%
2019-03-07	1.310	1.300	1.310	1.260	1.330	1,851,000	2,401,700	1.2975	1.073	1.065	1.073	1.032	1.089	2,259,764	1.0628	0.77%
2019-03-06	1.300	1.280	1.300	1.280	1.300	580,000	748,270	1.2901	1.065	1.048	1.065	1.048	1.065	708,084	1.0568	1.56%
2019-03-05	1.280	1.270	1.290	1.270	1.300	1,582,000	2,031,610	1.2842	1.048	1.040	1.057	1.040	1.065	1,931,360	1.0519	-3.03%
2019-03-04	1.320	1.310	1.330	1.300	1.370	3,562,000	4,720,930	1.3254	1.081	1.073	1.089	1.065	1.122	4,348,612	1.0856	-3.65%
2019-03-01	1.370	1.370	1.380	1.350	1.390	1,315,000	1,799,480	1.3684	1.122	1.122	1.130	1.106	1.139	1,605,397	1.1209	-0.72%
2019-02-28	1.380	1.350	1.380	1.340	1.390	297,000	405,670	1.3659	1.130	1.106	1.130	1.098	1.139	362,588	1.1188	-0.72%
2019-02-27	1.390	1.360	1.390	1.370	1.410	591,000	822,640	1.3919	1.139	1.114	1.139	1.122	1.155	721,513	1.1402	0.00%
2019-02-26	1.390	1.380	1.390	1.380	1.460	1,127,000	1,592,900	1.4134	1.139	1.130	1.139	1.130	1.196	1,375,880	1.1577	-2.11%
2019-02-25	1.420	1.420	1.430	1.350	1.450	3,998,000	5,601,170	1.4010	1.163	1.163	1.171	1.106	1.188	4,880,896	1.1476	3.65%
2019-02-22	1.370	1.350	1.380	1.310	1.380	1,431,000	1,932,730	1.3506	1.122	1.106	1.130	1.073	1.130	1,747,014	1.1063	3.79%
2019-02-21	1.320	1.320	1.330	1.310	1.370	1,235,000	1,656,240	1.3411	1.081	1.081	1.089	1.073	1.122	1,507,730	1.0985	-2.22%
2019-02-20	1.350	1.330	1.350	1.330	1.350	303,000	406,030	1.3400	1.106	1.089	1.106	1.089	1.106	369,913	1.0976	1.50%
2019-02-19	1.330	1.320	1.330	1.320	1.370	850,000	1,141,130	1.3425	1.089	1.081	1.089	1.081	1.122	1,037,709	1.0997	-2.21%
2019-02-18	1.360	1.340	1.360	1.300	1.360	1,043,900	1,401,126	1.3422	1.114	1.098	1.114	1.065	1.114	1,274,429	1.0994	4.62%
2019-02-15	1.300	1.290	1.300	1.280	1.300	190,000	244,850	1.2887	1.065	1.057	1.065	1.048	1.065	231,959	1.0556	-0.76%
2019-02-14	1.310	1.300	1.320	1.300	1.340	1,007,000	1,325,440	1.3162	1.073	1.065	1.081	1.065	1.098	1,229,380	1.0781	-2.24%
2019-02-13	1.340	1.320	1.340	1.300	1.370	1,420,000	1,892,280	1.3326	1.098	1.081	1.098	1.065	1.122	1,733,585	1.0915	2.29%
2019-02-12	1.310	1.290	1.320	1.280	1.320	562,000	728,920	1.2970	1.073	1.057	1.081	1.048	1.081	686,109	1.0624	0.00%
2019-02-11	1.310	1.300	1.310	1.230	1.320	1,646,000	2,094,170	1.2723	1.073	1.065	1.073	1.008	1.081	2,009,493	1.0421	6.50%
2019-02-08	1.230	1.210	1.230	1.200	1.230	155,000	187,900	1.2123	1.008	0.991	1.008	0.983	1.008	189,229	0.9930	0.00%
2019-02-04	1.230	1.210	1.230	1.200	1.230	110,000	133,390	1.2126	1.008	0.991	1.008	0.983	1.008	134,292	0.9933	0.82%
2019-02-01	1.220	1.220	1.230	1.210	1.230	517,000	628,040	1.2148	0.999	0.999	1.008	0.991	1.008	631,171	0.9950	0.00%
2019-01-31	1.220	1.210	1.220	1.200	1.220	236,000	285,410	1.2094	0.999	0.991	0.999	0.983	0.999	288,117	0.9906	1.67%
2019-01-30	1.200	1.180	1.200	1.170	1.210	864,000	1,023,280	1.1844	0.983	0.967	0.983	0.958	0.991	1,054,801	0.9701	-1.64%
2019-01-29	1.220	1.190	1.220	1.200	1.240	241,000	291,880	1.2111	0.999	0.975	0.999	0.983	1.016	294,221	0.9920	-0.81%
2019-01-28	1.230	1.220	1.230	1.210	1.250	1,049,000	1,291,760	1.2314	1.008	0.999	1.008	0.991	1.024	1,280,655	1.0087	-1.60%
2019-01-25	1.250	1.220	1.250	1.220	1.250	42,000	51,740	1.2319	1.024	0.999	1.024	0.999	1.024	51,275	1.0091	2.46%
2019-01-24	1.220	1.210	1.220	1.220	1.240	62,000	75,940	1.2248	0.999	0.991	0.999	0.999	1.016	75,692	1.0033	-0.81%
2019-01-23	1.230	1.220	1.230	1.200	1.240	124,000	150,320	1.2123	1.008	0.999	1.008	0.983	1.016	151,383	0.9930	0.00%
2019-01-22	1.230	1.210	1.230	1.210	1.240	157,000	192,980	1.2292	1.008	0.991	1.008	0.991	1.016	191,671	1.0068	0.82%
2019-01-21	1.220	1.210	1.220	1.210	1.240	385,000	469,810	1.2203	0.999	0.991	0.999	0.991	1.016	470,021	0.9996	0.00%
2019-01-18	1.220	1.210	1.240	1.180	1.240	2,368,000	2,856,530	1.2063	0.999	0.991	1.016	0.967	1.016	2,890,936	0.9881	2.52%
2019-01-17	1.190	1.180	1.190	1.190	1.210	607,000	726,130	1.1963	0.975	0.967	0.975	0.975	0.991	741,046	0.9799	0.00%
2019-01-16	1.190	1.190	1.200	1.150	1.210	919,000	1,086,770	1.1826	0.975	0.975	0.983	0.942	0.991	1,121,947	0.9686	2.59%
2019-01-15	1.160	1.140	1.160	1.130	1.160	572,000	653,760	1.1429	0.950	0.934	0.950	0.926	0.950	698,317	0.9362	1.75%
2019-01-14	1.140	1.130	1.140	1.120	1.160	235,000	269,030	1.1448	0.934	0.926	0.934	0.917	0.950	286,896	0.9377	0.00%
2019-01-11	1.140	1.120	1.140	1.110	1.140	320,000	357,510	1.1172	0.934	0.917	0.934	0.909	0.934	390,667	0.9151	0.88%
2019-01-10	1.130	1.100	1.130	1.120	1.130	76,000	85,300	1.1224	0.926	0.901	0.926	0.917	0.926	92,783	0.9193	0.89%
2019-01-09	1.120	1.110	1.120	1.050	1.130	1,624,000	1,777,290	1.0944	0.917	0.909	0.917	0.860	0.926	1,982,635	0.8964	-0.88%
2019-01-08	1.130	1.120	1.130	1.090	1.130	1,277,000	1,425,540	1.1163	0.926	0.917	0.926	0.893	0.926	1,559,005	0.9144	2.73%
2019-01-07	1.100	1.090	1.110	1.100	1.150	1,592,000	1,762,320	1.1070	0.901	0.893	0.909	0.901	0.942	1,943,568	0.9067	-1.79%
2019-01-04	1.120	1.120	1.160	1.120	1.150	874,000	995,240	1.1387	0.917	0.917	0.950	0.917	0.942	1,067,009	0.9327	-5.08%
2019-01-03	1.180	1.150	1.180	1.170	1.180	102,000	120,350	1.1799	0.967	0.942	0.967	0.958	0.967	124,525	0.9665	2.61%
2019-01-02	1.150	1.150	1.170	1.150	1.160	172,000	199,430	1.1595	0.942	0.942	0.958	0.942	0.950	209,984	0.9497	-2.54%
2018-12-31	1.180	1.150	1.180	1.180	1.180	47,000	55,460	1.1800	0.967	0.942	0.967	0.967	0.967	57,379	0.9666	1.72%
2018-12-28	1.160	1.140	1.160	1.150	1.160	104,000	120,440	1.1581	0.950	0.934	0.950	0.942	0.950	126,967	0.9486	0.87%
2018-12-27	1.150	1.130	1.150	1.130	1.160	286,000	328,690	1.1493	0.942	0.926	0.942	0.926	0.950	349,159	0.9414	-0.86%
2018-12-24	1.160	1.150	1.240	-	-	0	0	-	0.950	0.942	1.016	-	-	0	-	0.00%
2018-12-21	1.160	1.150	1.160	1.160	1.190	312,000	362,180	1.1608	0.950	0.942	0.950	0.950	0.975	380,900	0.9509	0.00%
2018-12-20	1.160	1.160	1.170	1.160	1.180	550,000	644,420	1.1717	0.950	0.950	0.958	0.950	0.967	671,459	0.9597	-2.52%
2018-12-19	1.190	1.170	1.190	1.180	1.210	174,000	206,960	1.1894	0.975	0.958	0.975	0.967	0.991	212,425	0.9743	-1.65%
2018-12-18	1.210	1.200	1.210	1.200	1.230	335,000	406,200	1.2125	0.991	0.983	0.991	0.983	1.008	408,979	0.9932	-0.82%
2018-12-17	1.220	1.220	1.230	1.220	1.240	252,000	309,500	1.2282	0.999	0.999	1.008	0.999	1.016	307,650	1.0060	-3.17%
2018-12-14	1.260	1.240	1.260	1.250	1.270	344,000	432,400	1.2570	1.032	1.016	1.032	1.024	1.040	419,967	1.0296	-1.56%
2018-12-13	1.280	1.280	1.290	1.230	1.300	1,917,000	2,451,000	1.2786	1.048	1.048	1.057	1.008	1.065	2,340,339	1.0473	2.40%
2018-12-12	1.250	1.230	1.250	1.240	1.260	151,000	190,010	1.2583	1.024	1.008	1.024	1.016	1.032	184,346	1.0307	2.46%
2018-12-11	1.220	1.220	1.230	1.220	1.280	143,000	176,800	1.2364	0.999	0.999	1.008	0.999	1.048	174,579	1.0127	0.83%
2018-12-10	1.210	1.210	1.220	1.200	1.240	217,000	263,250	1.2131	0.991	0.991	0.999	0.983	1.016	264,921	0.9937	-3.20%
2018-12-07	1.250	1.240	1.250	1.240	1.250	23,000	28,700	1.2478	1.024	1.016	1.024	1.016	1.024	28,079	1.0221	0.00%
2018-12-06	1.250	1.250	1.270	1.250	1.290	259,000	324,990	1.2548	1.024	1.024	1.040	1.024	1.057	316,196	1.0278	-2.34%
2018-12-05	1.280	1.270	1.290	1.250	1.300	407,000	523,780	1.2869	1.048	1.040	1.057	1.024	1.065	496,880	1.0541	-1.54%
2018-12-04	1.300	1.290	1.310	1.280	1.310	601,000	782,030	1.3012	1.065	1.057	1.073	1.048	1.073	733,721	1.0658	-2.26%
2018-12-03	1.330	1.310	1.330	1.250	1.360	3,386,000	4,400,800	1.2997	1.089	1.073	1.089	1.024	1.114	4,133,745	1.0646	9.02%
2018-11-30	1.220	1.210	1.220	1.210	1.240	267,000	325,460	1.2190	0.999	0.991	0.999	0.991	1.016	325,963	0.9985	0.83%
2018-11-29	1.210	1.190	1.210	1.190	1.210	74,000	89,070	1.2036	0.991	0.975	0.991	0.975	0.991	90,342	0.9859	0.00%
2018-11-28	1.210	1.190	1.210	1.200	1.220	15,000	18,150	1.2100	0.991	0.975	0.991	0.983	0.999	18,313	0.9911	0.00%
2018-11-27	1.210	1.190	1.210	1.170	1.210	124,000	146,630	1.1825	0.991	0.975	0.991	0.958	0.991	151,383	0.9686	1.68%
2018-11-26	1.190	1.190	1.200	1.190	1.230	293,000	351,600	1.2000	0.975	0.975	0.983	0.975	1.008	357,704	0.9829	-0.83%
2018-11-23	1.200	1.190	1.210	1.190	1.220	547,000	657,780	1.2025	0.983	0.975	0.991	0.975	0.999	667,796	0.9850	0.00%
2018-11-22	1.200	1.200	1.220	1.200	1.230	430,000	516,420	1.2010	0.983	0.983	0.999	0.983	1.008	524,959	0.9837	-0.83%
2018-11-21	1.210	1.210	1.220	1.190	1.240	218,000	263,080	1.2068	0.991	0.991	0.999	0.975	1.016	266,142	0.9885	-0.82%
2018-11-20	1.220	1.210	1.220	1.210	1.240	997,000	1,215,300	1.2190	0.999	0.991	0.999	0.991	1.016	1,217,172	0.9985	-2.40%
2018-11-19	1.250	1.240	1.250	1.210	1.260	1,660,000	2,069,550	1.2467	1.024	1.016	1.024	0.991	1.032	2,026,585	1.0212	3.31%
2018-11-16	1.210	1.210	1.220	1.180	1.220	635,000	761,360	1.1990	0.991	0.991	0.999	0.967	0.999	775,230	0.9821	2.54%
2018-11-15	1.180	1.180	1.200	1.180	1.200	435,000	516,550	1.1875	0.967	0.967	0.983	0.967	0.983	531,063	0.9727	0.00%
2018-11-14	1.180	1.180	1.190	1.180	1.200	457,000	540,440	1.1826	0.967	0.967	0.975	0.967	0.983	557,921	0.9687	0.00%
2018-11-13	1.180	1.170	1.180	1.140	1.190	1,196,000	1,401,990	1.1722	0.967	0.958	0.967	0.934	0.975	1,460,118	0.9602	0.85%
2018-11-12	1.170	1.170	1.180	1.150	1.170	395,000	458,880	1.1617	0.958	0.958	0.967	0.942	0.958	482,230	0.9516	3.54%
2018-11-09	1.130	1.110	1.130	1.130	1.140	189,000	213,870	1.1316	0.926	0.909	0.926	0.926	0.934	230,738	0.9269	-0.88%
2018-11-08	1.140	1.140	1.150	1.140	1.160	511,000	589,010	1.1527	0.934	0.934	0.942	0.934	0.950	623,846	0.9442	-3.39%
2018-11-07	1.180	1.160	1.180	1.130	1.190	1,356,000	1,596,750	1.1775	0.967	0.950	0.967	0.926	0.975	1,655,451	0.9645	2.61%
2018-11-06	1.150	1.130	1.150	1.150	1.150	485,000	557,750	1.1500	0.942	0.926	0.942	0.942	0.942	592,105	0.9420	0.00%
2018-11-05	1.150	1.130	1.150	1.130	1.150	468,000	532,260	1.1373	0.942	0.926	0.942	0.926	0.942	571,350	0.9316	0.88%
2018-11-02	1.140	1.140	1.150	1.090	1.160	1,811,000	2,035,660	1.1241	0.934	0.934	0.942	0.893	0.950	2,210,931	0.9207	6.54%
2018-11-01	1.070	1.060	1.080	1.070	1.070	200,000	214,000	1.0700	0.876	0.868	0.885	0.876	0.876	244,167	0.8764	0.00%
2018-10-31	1.070	1.060	1.090	1.070	1.090	67,000	72,110	1.0763	0.876	0.868	0.893	0.876	0.893	81,796	0.8816	-1.83%
2018-10-30	1.090	1.070	1.100	1.090	1.090	28,000	30,520	1.0900	0.893	0.876	0.901	0.893	0.893	34,183	0.8928	2.83%
2018-10-29	1.060	1.050	1.110	1.050	1.050	358,000	375,890	1.0500	0.868	0.860	0.909	0.860	0.860	437,059	0.8600	0.95%
2018-10-26	1.050	1.050	1.100	1.050	1.050	50,000	52,500	1.0500	0.860	0.860	0.901	0.860	0.860	61,042	0.8601	0.00%
2018-10-25	1.050	1.040	1.060	1.050	1.060	357,000	375,220	1.0510	0.860	0.852	0.868	0.860	0.868	435,838	0.8609	0.00%
2018-10-24	1.050	1.050	1.120	1.030	1.100	463,000	489,080	1.0563	0.860	0.860	0.917	0.844	0.901	565,246	0.8653	-3.67%
2018-10-23	1.090	1.080	1.110	1.080	1.130	825,000	908,320	1.1010	0.893	0.885	0.909	0.885	0.926	1,007,188	0.9018	-1.80%
2018-10-22	1.110	1.100	1.120	1.080	1.140	868,000	963,620	1.1102	0.909	0.901	0.917	0.885	0.934	1,059,684	0.9093	2.78%
2018-10-19	1.080	1.060	1.090	1.070	1.080	348,000	375,160	1.0780	0.885	0.868	0.893	0.876	0.885	424,850	0.8830	2.86%
2018-10-18	1.050	1.050	1.090	1.050	1.050	103,000	108,150	1.0500	0.860	0.860	0.893	0.860	0.860	125,746	0.8601	0.96%
2018-10-16	1.040	1.040	1.050	1.040	1.050	59,000	61,550	1.0432	0.852	0.852	0.860	0.852	0.860	72,029	0.8545	0.97%
2018-10-15	1.030	1.030	1.050	1.030	1.040	142,000	147,580	1.0393	0.844	0.844	0.860	0.844	0.852	173,358	0.8513	-1.90%
2018-10-12	1.050	1.050	1.060	1.040	1.070	172,000	180,020	1.0466	0.860	0.860	0.868	0.852	0.876	209,984	0.8573	3.96%
2018-10-11	1.010	1.010	1.030	0.990	1.030	1,885,000	1,912,380	1.0145	0.827	0.827	0.844	0.811	0.844	2,301,273	0.8310	-1.94%
2018-10-10	1.030	1.030	1.080	1.030	1.050	159,000	164,570	1.0350	0.844	0.844	0.885	0.844	0.860	194,113	0.8478	-0.96%
2018-10-09	1.040	1.040	1.070	1.040	1.070	342,000	361,040	1.0557	0.852	0.852	0.876	0.852	0.876	417,525	0.8647	-0.95%
2018-10-08	1.050	1.050	1.070	1.050	1.050	46,000	48,300	1.0500	0.860	0.860	0.876	0.860	0.860	56,158	0.8601	-1.87%
2018-10-05	1.070	1.060	1.090	1.040	1.070	375,000	398,800	1.0635	0.876	0.868	0.893	0.852	0.876	457,813	0.8711	0.94%
2018-10-04	1.060	1.050	1.070	1.060	1.080	534,000	570,080	1.0676	0.868	0.860	0.876	0.868	0.885	651,926	0.8745	-4.50%
2018-10-03	1.110	1.110	1.130	1.100	1.100	60,000	66,000	1.1000	0.909	0.909	0.926	0.901	0.901	73,250	0.9010	0.00%
2018-10-02	1.110	1.110	1.120	1.110	1.150	1,699,000	1,918,120	1.1290	0.909	0.909	0.917	0.909	0.942	2,074,198	0.9248	-1.77%
2018-09-28	1.130	1.120	1.130	1.120	1.150	254,000	290,980	1.1456	0.926	0.917	0.926	0.917	0.942	310,092	0.9384	0.89%
2018-09-27	1.120	1.110	1.120	1.120	1.150	603,000	689,740	1.1438	0.917	0.909	0.917	0.917	0.942	736,163	0.9369	0.90%
2018-09-26	1.110	1.100	1.110	1.090	1.110	59,000	64,910	1.1002	0.909	0.901	0.909	0.893	0.909	72,029	0.9012	0.00%
2018-09-24	1.110	1.090	1.110	-	-	0	0	-	0.909	0.893	0.909	-	-	0	-	0.00%
2018-09-21	1.110	1.100	1.120	1.050	1.120	659,000	715,080	1.0851	0.909	0.901	0.917	0.860	0.917	804,530	0.8888	-1.77%
2018-09-20	1.130	1.100	1.130	1.050	1.170	727,000	820,150	1.1281	0.926	0.901	0.926	0.860	0.958	887,547	0.9241	4.63%
2018-09-19	1.080	1.080	1.090	1.050	1.100	115,000	124,140	1.0795	0.885	0.885	0.893	0.860	0.901	140,396	0.8842	2.86%
2018-09-18	1.050	1.040	1.080	1.040	1.050	47,000	49,320	1.0494	0.860	0.852	0.885	0.852	0.860	57,379	0.8595	0.00%
2018-09-17	1.050	1.030	1.060	1.050	1.050	20,000	21,000	1.0500	0.860	0.844	0.868	0.860	0.860	24,417	0.8601	0.96%
2018-09-14	1.040	1.040	1.060	1.030	1.050	185,000	192,470	1.0404	0.852	0.852	0.868	0.844	0.860	225,854	0.8522	-0.95%
2018-09-13	1.050	1.050	1.080	1.020	1.050	184,000	190,590	1.0358	0.860	0.860	0.885	0.835	0.860	224,634	0.8484	0.96%
2018-09-12	1.040	1.040	1.050	1.030	1.050	291,000	301,950	1.0376	0.852	0.852	0.860	0.844	0.860	355,263	0.8499	0.00%
2018-09-11	1.040	1.030	1.070	1.030	1.040	171,000	176,230	1.0306	0.852	0.844	0.876	0.844	0.852	208,763	0.8442	0.97%
2018-09-10	1.030	1.020	1.030	1.000	1.030	859,000	872,710	1.0160	0.844	0.835	0.844	0.819	0.844	1,048,697	0.8322	0.00%
2018-09-07	1.030	1.030	1.050	1.030	1.050	130,000	135,050	1.0388	0.844	0.844	0.860	0.844	0.860	158,708	0.8509	0.00%
2018-09-06	1.030	1.020	1.030	1.020	1.070	311,000	322,660	1.0375	0.844	0.835	0.844	0.835	0.876	379,679	0.8498	-0.96%
2018-09-05	1.040	1.040	1.050	1.030	1.050	204,000	212,610	1.0422	0.852	0.852	0.860	0.844	0.860	249,050	0.8537	-0.95%
2018-09-04	1.050	1.040	1.080	1.050	1.050	100,000	105,000	1.0500	0.860	0.852	0.885	0.860	0.860	122,083	0.8601	-1.87%
2018-09-03	1.070	1.050	1.080	1.050	1.070	495,000	521,950	1.0544	0.876	0.860	0.885	0.860	0.876	604,313	0.8637	0.00%
2018-08-31	1.070	1.060	1.080	1.050	1.070	504,000	534,240	1.0600	0.876	0.868	0.885	0.860	0.876	615,300	0.8683	-0.93%
2018-08-30	1.080	1.060	1.090	1.080	1.080	90,000	97,200	1.0800	0.885	0.868	0.893	0.885	0.885	109,875	0.8846	0.00%
2018-08-29	1.080	1.060	1.080	1.080	1.080	10,000	10,800	1.0800	0.885	0.868	0.885	0.885	0.885	12,208	0.8846	-0.92%
2018-08-28	1.090	1.080	1.100	1.080	1.100	300,000	328,790	1.0960	0.893	0.885	0.901	0.885	0.901	366,250	0.8977	0.93%
2018-08-27	1.080	1.060	1.080	1.040	1.080	1,486,000	1,583,380	1.0655	0.885	0.868	0.885	0.852	0.885	1,814,160	0.8728	2.86%
2018-08-24	1.050	1.050	1.060	1.050	1.060	528,000	555,140	1.0514	0.860	0.860	0.868	0.860	0.868	644,601	0.8612	-0.94%
2018-08-23	1.060	1.050	1.060	1.040	1.060	466,000	490,070	1.0517	0.868	0.860	0.868	0.852	0.868	568,909	0.8614	0.00%
2018-08-22	1.060	1.050	1.060	1.060	1.080	538,000	578,760	1.0758	0.868	0.860	0.868	0.868	0.885	656,809	0.8812	-1.85%
2018-08-21	1.080	1.080	1.090	1.080	1.080	590,000	637,200	1.0800	0.885	0.885	0.893	0.885	0.885	720,292	0.8846	0.93%
2018-08-20	1.070	1.050	1.080	1.070	1.070	78,000	83,460	1.0700	0.876	0.860	0.885	0.876	0.876	95,225	0.8764	0.00%
2018-08-17	1.070	1.060	1.070	1.070	1.080	40,000	43,000	1.0750	0.876	0.868	0.876	0.876	0.885	48,833	0.8805	0.94%
2018-08-16	1.060	1.060	1.070	1.060	1.080	49,000	52,290	1.0671	0.868	0.868	0.876	0.868	0.885	59,821	0.8741	-0.93%
2018-08-15	1.070	1.070	1.080	1.070	1.090	446,000	480,660	1.0777	0.876	0.876	0.885	0.876	0.893	544,492	0.8828	-1.83%
2018-08-14	1.090	1.090	1.120	1.090	1.100	85,000	93,300	1.0976	0.893	0.893	0.917	0.893	0.901	103,771	0.8991	-0.91%
2018-08-13	1.100	1.090	1.100	1.100	1.100	78,000	85,800	1.1000	0.901	0.893	0.901	0.901	0.901	95,225	0.9010	-0.90%
2018-08-10	1.110	1.110	1.130	1.110	1.130	331,000	370,430	1.1191	0.909	0.909	0.926	0.909	0.926	404,096	0.9167	-0.89%
2018-08-09	1.120	1.110	1.120	1.110	1.120	94,000	105,220	1.1194	0.917	0.909	0.917	0.909	0.917	114,758	0.9169	1.82%
2018-08-08	1.100	1.100	1.120	1.100	1.120	166,000	183,710	1.1067	0.901	0.901	0.917	0.901	0.917	202,658	0.9065	-2.65%
2018-08-07	1.130	1.120	1.130	1.110	1.130	146,000	164,120	1.1241	0.926	0.917	0.926	0.909	0.926	178,242	0.9208	1.80%
2018-08-06	1.110	1.100	1.110	1.100	1.110	30,000	33,200	1.1067	0.909	0.901	0.909	0.901	0.909	36,625	0.9065	-0.89%
2018-08-03	1.120	1.110	1.120	1.100	1.130	609,000	678,520	1.1142	0.917	0.909	0.917	0.901	0.926	743,488	0.9126	-1.75%
2018-08-02	1.140	1.130	1.140	1.130	1.150	304,000	346,190	1.1388	0.934	0.926	0.934	0.926	0.942	371,134	0.9328	-0.87%
2018-08-01	1.150	1.150	1.160	1.150	1.170	417,000	482,810	1.1578	0.942	0.942	0.950	0.942	0.958	509,088	0.9484	0.00%
2018-07-31	1.150	1.150	1.170	1.150	1.170	1,682,000	1,951,440	1.1602	0.942	0.942	0.958	0.942	0.958	2,053,443	0.9503	0.00%
2018-07-30	1.150	1.150	1.160	1.150	1.160	627,000	725,180	1.1566	0.942	0.942	0.950	0.942	0.950	765,463	0.9474	0.00%
2018-07-27	1.150	1.150	1.160	1.150	1.160	129,000	148,810	1.1536	0.942	0.942	0.950	0.942	0.950	157,488	0.9449	0.00%
2018-07-26	1.150	1.140	1.150	1.150	1.180	948,000	1,105,110	1.1657	0.942	0.934	0.942	0.942	0.967	1,157,351	0.9549	-0.86%
2018-07-25	1.160	1.150	1.160	1.150	1.160	379,000	436,560	1.1519	0.950	0.942	0.950	0.942	0.950	462,696	0.9435	0.87%
2018-07-24	1.150	1.150	1.160	1.140	1.180	921,000	1,073,740	1.1658	0.942	0.942	0.950	0.934	0.967	1,124,388	0.9550	-1.71%
2018-07-23	1.170	1.150	1.170	1.130	1.220	2,166,000	2,543,500	1.1743	0.958	0.942	0.958	0.926	0.999	2,644,327	0.9619	3.54%
2018-07-20	1.130	1.100	1.130	1.100	1.130	451,000	498,930	1.1063	0.926	0.901	0.926	0.901	0.926	550,596	0.9062	0.89%
2018-07-19	1.120	1.120	1.140	1.120	1.140	132,000	149,250	1.1307	0.917	0.917	0.934	0.917	0.934	161,150	0.9262	-0.88%
2018-07-18	1.130	1.120	1.140	-	-	0	0	-	0.926	0.917	0.934	-	-	0	-	0.00%
2018-07-17	1.130	1.130	1.140	1.120	1.130	215,000	242,680	1.1287	0.926	0.926	0.934	0.917	0.926	262,479	0.9246	0.00%
2018-07-16	1.130	1.120	1.130	1.120	1.130	290,000	326,420	1.1256	0.926	0.917	0.926	0.917	0.926	354,042	0.9220	0.89%
2018-07-13	1.120	1.110	1.120	1.110	1.120	52,000	58,230	1.1198	0.917	0.909	0.917	0.909	0.917	63,483	0.9172	0.00%
2018-07-12	1.120	1.110	1.120	1.110	1.130	561,000	627,460	1.1185	0.917	0.909	0.917	0.909	0.926	684,888	0.9161	0.90%
2018-07-11	1.110	1.100	1.120	1.100	1.120	546,000	610,350	1.1179	0.909	0.901	0.917	0.901	0.917	666,576	0.9157	-0.89%
2018-07-10	1.120	1.110	1.120	1.110	1.130	401,000	448,960	1.1196	0.917	0.909	0.917	0.909	0.926	489,555	0.9171	1.82%
2018-07-09	1.100	1.100	1.110	1.100	1.110	124,000	137,460	1.1085	0.901	0.901	0.909	0.901	0.909	151,383	0.9080	0.00%
2018-07-06	1.100	1.090	1.100	1.080	1.110	343,000	376,180	1.0967	0.901	0.893	0.901	0.885	0.909	418,746	0.8983	-0.90%
2018-07-05	1.110	1.090	1.110	1.090	1.110	365,000	400,880	1.0983	0.909	0.893	0.909	0.893	0.909	445,605	0.8996	-0.89%
2018-07-04	1.120	1.100	1.130	1.100	1.120	113,000	125,120	1.1073	0.917	0.901	0.926	0.901	0.917	137,954	0.9070	-0.88%
2018-07-03	1.130	1.120	1.130	1.100	1.130	1,301,000	1,466,160	1.1269	0.926	0.917	0.926	0.901	0.926	1,588,305	0.9231	-1.74%
2018-06-29	1.150	1.130	1.150	1.120	1.150	336,000	380,360	1.1320	0.942	0.926	0.942	0.917	0.942	410,200	0.9273	1.77%
2018-06-28	1.130	1.120	1.130	1.110	1.130	491,000	551,630	1.1235	0.926	0.917	0.926	0.909	0.926	599,430	0.9203	-0.88%
2018-06-27	1.140	1.110	1.150	1.110	1.150	301,000	338,700	1.1252	0.934	0.909	0.942	0.909	0.942	367,471	0.9217	0.00%
2018-06-26	1.140	1.130	1.140	1.130	1.140	169,000	191,700	1.1343	0.934	0.926	0.934	0.926	0.934	206,321	0.9291	-1.72%
2018-06-25	1.160	1.140	1.160	1.140	1.170	252,000	289,760	1.1498	0.950	0.934	0.950	0.934	0.958	307,650	0.9418	0.00%
2018-06-22	1.160	1.140	1.160	1.120	1.160	4,527,000	5,135,790	1.1345	0.950	0.934	0.950	0.917	0.950	5,526,717	0.9293	0.00%
2018-06-21	1.160	1.150	1.160	1.150	1.160	708,000	821,030	1.1596	0.950	0.942	0.950	0.942	0.950	864,351	0.9499	0.00%
2018-06-20	1.160	1.150	1.160	1.150	1.190	918,000	1,065,560	1.1607	0.950	0.942	0.950	0.942	0.975	1,120,726	0.9508	0.17%
2018-06-19	1.240	1.230	1.240	1.230	1.260	1,585,000	1,968,330	1.2418	0.949	0.941	0.949	0.941	0.964	2,072,045	0.9499	-1.59%
2018-06-15	1.260	1.250	1.260	1.230	1.260	913,000	1,136,710	1.2450	0.964	0.956	0.964	0.941	0.964	1,193,550	0.9524	3.28%
2018-06-14	1.220	1.230	1.250	1.210	1.280	13,712,000	17,005,850	1.2402	0.933	0.941	0.956	0.926	0.979	17,925,474	0.9487	-4.69%
2018-06-13	1.280	1.270	1.280	1.270	1.310	4,887,000	6,303,470	1.2898	0.979	0.971	0.979	0.971	1.002	6,388,696	0.9867	-3.03%
2018-06-12	1.320	1.300	1.320	1.300	1.330	2,135,000	2,801,720	1.3123	1.010	0.994	1.010	0.994	1.017	2,791,051	1.0038	0.00%
2018-06-11	1.320	1.320	1.330	1.320	1.350	3,465,000	4,616,540	1.3323	1.010	1.010	1.017	1.010	1.033	4,529,738	1.0192	-2.22%
2018-06-08	1.350	1.350	1.360	1.340	1.360	201,000	271,650	1.3515	1.033	1.033	1.040	1.025	1.040	262,764	1.0338	-0.74%
2018-06-07	1.360	1.350	1.360	1.340	1.360	805,000	1,088,720	1.3524	1.040	1.033	1.040	1.025	1.040	1,052,363	1.0345	0.00%
2018-06-06	1.360	1.360	1.370	1.350	1.370	180,000	245,000	1.3611	1.040	1.040	1.048	1.033	1.048	235,311	1.0412	0.00%
2018-06-05	1.360	1.350	1.360	1.360	1.370	744,000	1,012,240	1.3605	1.040	1.033	1.040	1.040	1.048	972,619	1.0407	-0.73%
2018-06-04	1.370	1.360	1.370	1.360	1.370	351,000	479,970	1.3674	1.048	1.040	1.048	1.040	1.048	458,857	1.0460	0.74%
2018-06-01	1.360	1.360	1.370	1.360	1.380	867,000	1,189,530	1.3720	1.040	1.040	1.048	1.040	1.056	1,133,415	1.0495	-0.73%
2018-05-31	1.370	1.360	1.370	1.340	1.370	1,051,000	1,421,970	1.3530	1.048	1.040	1.048	1.025	1.048	1,373,955	1.0349	0.74%
2018-05-30	1.360	1.340	1.360	1.340	1.360	428,000	575,930	1.3456	1.040	1.025	1.040	1.025	1.040	559,517	1.0293	0.00%
2018-05-29	1.360	1.360	1.370	1.360	1.400	420,000	576,980	1.3738	1.040	1.040	1.048	1.040	1.071	549,059	1.0509	0.00%
2018-05-28	1.360	1.350	1.360	1.350	1.370	122,000	165,520	1.3567	1.040	1.033	1.040	1.033	1.048	159,489	1.0378	0.74%
2018-05-25	1.350	1.340	1.350	1.350	1.370	1,486,000	2,011,080	1.3534	1.033	1.025	1.033	1.033	1.048	1,942,624	1.0352	-0.74%
2018-05-24	1.360	1.360	1.370	1.360	1.370	826,000	1,129,800	1.3678	1.040	1.040	1.048	1.040	1.048	1,079,816	1.0463	0.74%
2018-05-23	1.350	1.350	1.380	1.350	1.370	2,055,000	2,784,880	1.3552	1.033	1.033	1.056	1.033	1.048	2,686,468	1.0366	0.00%
2018-05-21	1.350	1.350	1.380	1.340	1.360	1,036,000	1,399,990	1.3513	1.033	1.033	1.056	1.025	1.040	1,354,346	1.0337	0.00%
2018-05-18	1.350	1.340	1.350	1.340	1.350	1,036,000	1,395,330	1.3468	1.033	1.025	1.033	1.025	1.033	1,354,346	1.0303	0.00%
2018-05-17	1.350	1.340	1.350	1.340	1.350	765,000	1,032,450	1.3496	1.033	1.025	1.033	1.025	1.033	1,000,072	1.0324	0.00%
2018-05-16	1.350	1.340	1.350	1.340	1.360	1,292,000	1,744,420	1.3502	1.033	1.025	1.033	1.025	1.040	1,689,011	1.0328	0.00%
2018-05-15	1.350	1.340	1.350	1.340	1.380	1,741,000	2,345,220	1.3471	1.033	1.025	1.033	1.025	1.056	2,275,981	1.0304	-1.46%
2018-05-14	1.370	1.370	1.380	1.340	1.390	2,364,000	3,219,340	1.3618	1.048	1.048	1.056	1.025	1.063	3,090,419	1.0417	1.48%
2018-05-11	1.350	1.340	1.350	1.340	1.360	1,436,000	1,940,860	1.3516	1.033	1.025	1.033	1.025	1.040	1,877,259	1.0339	-1.46%
2018-05-10	1.370	1.370	1.380	1.340	1.380	1,748,000	2,370,490	1.3561	1.048	1.048	1.056	1.025	1.056	2,285,132	1.0374	1.48%
2018-05-09	1.350	1.340	1.350	1.340	1.350	421,000	567,350	1.3476	1.033	1.025	1.033	1.025	1.033	550,366	1.0309	0.75%
2018-05-08	1.340	1.340	1.350	1.340	1.350	2,413,000	3,253,420	1.3483	1.025	1.025	1.033	1.025	1.033	3,154,476	1.0314	0.00%
2018-05-07	1.340	1.330	1.340	1.330	1.350	1,182,000	1,584,780	1.3408	1.025	1.017	1.025	1.017	1.033	1,545,209	1.0256	0.00%
2018-05-04	1.340	1.340	1.350	1.330	1.340	135,000	179,730	1.3313	1.025	1.025	1.033	1.017	1.025	176,483	1.0184	0.00%
2018-05-03	1.340	1.340	1.350	1.330	1.350	599,000	803,770	1.3419	1.025	1.025	1.033	1.017	1.033	783,063	1.0264	0.00%
2018-05-02	1.340	1.340	1.350	1.320	1.350	189,000	254,660	1.3474	1.025	1.025	1.033	1.010	1.033	247,077	1.0307	-0.74%
2018-04-30	1.350	1.340	1.350	1.330	1.350	1,856,000	2,489,150	1.3411	1.033	1.025	1.033	1.017	1.033	2,426,319	1.0259	0.75%
2018-04-27	1.340	1.340	1.350	1.330	1.350	352,000	470,580	1.3369	1.025	1.025	1.033	1.017	1.033	460,164	1.0226	-0.74%
2018-04-26	1.350	1.330	1.350	1.330	1.350	495,000	661,180	1.3357	1.033	1.017	1.033	1.017	1.033	647,105	1.0218	0.00%
2018-04-25	1.350	1.340	1.360	1.350	1.360	567,000	766,300	1.3515	1.033	1.025	1.040	1.033	1.040	741,230	1.0338	0.00%
2018-04-24	1.350	1.350	1.360	1.350	1.360	712,000	965,170	1.3556	1.033	1.033	1.040	1.033	1.040	930,786	1.0369	0.00%
2018-04-23	1.350	1.350	1.360	1.350	1.370	342,000	464,730	1.3589	1.033	1.033	1.040	1.033	1.048	447,091	1.0395	-1.46%
2018-04-20	1.370	1.360	1.370	1.350	1.380	350,000	477,140	1.3633	1.048	1.040	1.048	1.033	1.056	457,549	1.0428	-0.72%
2018-04-19	1.380	1.370	1.380	1.370	1.400	700,000	963,420	1.3763	1.056	1.048	1.056	1.048	1.071	915,099	1.0528	0.00%
2018-04-18	1.380	1.380	1.390	1.380	1.390	257,000	356,300	1.3864	1.056	1.056	1.063	1.056	1.063	335,972	1.0605	-1.43%
2018-04-17	1.400	1.390	1.400	1.390	1.400	384,000	535,760	1.3952	1.071	1.063	1.071	1.063	1.071	501,997	1.0673	-0.71%
2018-04-16	1.410	1.390	1.410	1.400	1.410	272,000	381,350	1.4020	1.079	1.063	1.079	1.071	1.079	355,581	1.0725	0.00%
2018-04-13	1.410	1.410	1.420	1.380	1.410	531,000	740,310	1.3942	1.079	1.079	1.086	1.056	1.079	694,168	1.0665	0.71%
2018-04-12	1.400	1.390	1.400	1.380	1.400	999,000	1,392,270	1.3937	1.071	1.063	1.071	1.056	1.071	1,305,976	1.0661	0.72%
2018-04-11	1.390	1.370	1.390	1.350	1.400	1,246,000	1,715,760	1.3770	1.063	1.048	1.063	1.033	1.071	1,628,876	1.0533	-0.71%
2018-04-10	1.400	1.390	1.400	1.380	1.410	842,000	1,174,940	1.3954	1.071	1.063	1.071	1.056	1.079	1,100,733	1.0674	0.00%
2018-04-09	1.400	1.390	1.400	1.400	1.420	294,000	411,660	1.4002	1.071	1.063	1.071	1.071	1.086	384,341	1.0711	0.00%
2018-04-06	1.400	1.390	1.410	1.360	1.430	993,000	1,396,490	1.4063	1.071	1.063	1.079	1.040	1.094	1,298,133	1.0758	-0.71%
2018-04-04	1.410	1.400	1.410	1.400	1.420	242,000	339,740	1.4039	1.079	1.071	1.079	1.071	1.086	316,363	1.0739	-0.70%
2018-04-03	1.420	1.410	1.420	1.400	1.440	524,000	740,210	1.4126	1.086	1.079	1.086	1.071	1.102	685,017	1.0806	-1.39%
2018-03-29	1.440	1.440	1.460	1.430	1.460	425,000	613,040	1.4424	1.102	1.102	1.117	1.094	1.117	555,596	1.1034	-2.04%
2018-03-28	1.470	1.460	1.470	1.460	1.490	475,000	699,570	1.4728	1.124	1.117	1.124	1.117	1.140	620,960	1.1266	-0.68%
2018-03-27	1.480	1.480	1.500	1.480	1.490	1,086,000	1,610,630	1.4831	1.132	1.132	1.147	1.132	1.140	1,419,710	1.1345	0.68%
2018-03-26	1.470	1.460	1.480	1.460	1.500	688,000	1,016,930	1.4781	1.124	1.117	1.132	1.117	1.147	899,411	1.1307	2.08%
2018-03-23	1.440	1.440	1.470	1.420	1.470	875,000	1,259,170	1.4391	1.102	1.102	1.124	1.086	1.124	1,143,873	1.1008	-1.37%
2018-03-22	1.460	1.440	1.470	1.450	1.470	173,000	252,920	1.4620	1.117	1.102	1.124	1.109	1.124	226,160	1.1183	0.69%
2018-03-21	1.450	1.440	1.450	1.430	1.470	416,000	606,490	1.4579	1.109	1.102	1.109	1.094	1.124	543,830	1.1152	-0.68%
2018-03-20	1.460	1.450	1.470	1.460	1.480	255,000	374,350	1.4680	1.117	1.109	1.124	1.117	1.132	333,357	1.1230	-0.68%
2018-03-19	1.470	1.460	1.480	1.460	1.500	353,000	519,600	1.4720	1.124	1.117	1.132	1.117	1.147	461,471	1.1260	-2.00%
2018-03-16	1.500	1.480	1.500	1.470	1.500	93,000	138,290	1.4870	1.147	1.132	1.147	1.124	1.147	121,577	1.1375	0.67%
2018-03-15	1.490	1.490	1.500	1.490	1.500	173,000	258,510	1.4943	1.140	1.140	1.147	1.140	1.147	226,160	1.1430	0.00%
2018-03-14	1.490	1.480	1.490	1.460	1.490	305,000	448,890	1.4718	1.140	1.132	1.140	1.117	1.140	398,722	1.1258	0.00%
2018-03-13	1.490	1.490	1.500	1.490	1.500	272,000	407,540	1.4983	1.140	1.140	1.147	1.140	1.147	355,581	1.1461	-0.67%
2018-03-12	1.500	1.490	1.500	1.490	1.500	265,000	397,400	1.4996	1.147	1.140	1.147	1.140	1.147	346,430	1.1471	0.00%
2018-03-09	1.500	1.490	1.500	1.490	1.530	144,000	216,520	1.5036	1.147	1.140	1.147	1.140	1.170	188,249	1.1502	0.00%
2018-03-08	1.500	1.480	1.500	1.480	1.520	423,000	633,460	1.4975	1.147	1.132	1.147	1.132	1.163	552,981	1.1455	0.00%
2018-03-07	1.500	1.500	1.510	1.500	1.510	581,000	871,680	1.5003	1.147	1.147	1.155	1.147	1.155	759,532	1.1477	0.00%
2018-03-06	1.500	1.490	1.500	1.470	1.510	941,000	1,408,220	1.4965	1.147	1.140	1.147	1.124	1.155	1,230,154	1.1448	1.35%
2018-03-05	1.480	1.480	1.490	1.480	1.500	156,000	232,990	1.4935	1.132	1.132	1.140	1.132	1.147	203,936	1.1425	-1.33%
2018-03-02	1.500	1.490	1.500	1.480	1.500	610,000	907,780	1.4882	1.147	1.140	1.147	1.132	1.147	797,443	1.1384	2.04%
2018-03-01	1.470	1.470	1.490	1.440	1.490	1,076,000	1,590,540	1.4782	1.124	1.124	1.140	1.102	1.140	1,406,637	1.1307	1.38%
2018-02-28	1.450	1.450	1.470	1.450	1.460	18,000	26,210	1.4561	1.109	1.109	1.124	1.109	1.117	23,531	1.1138	0.00%
2018-02-27	1.450	1.440	1.480	1.440	1.460	118,000	171,470	1.4531	1.109	1.102	1.132	1.102	1.117	154,259	1.1116	-0.68%
2018-02-26	1.460	1.450	1.470	1.440	1.480	578,000	850,370	1.4712	1.117	1.109	1.124	1.102	1.132	755,610	1.1254	1.39%
2018-02-23	1.440	1.440	1.470	1.440	1.470	456,000	665,080	1.4585	1.102	1.102	1.124	1.102	1.124	596,121	1.1157	-0.69%
2018-02-22	1.450	1.440	1.480	1.450	1.490	95,000	139,790	1.4715	1.109	1.102	1.132	1.109	1.140	124,192	1.1256	-1.36%
2018-02-21	1.470	1.460	1.490	1.460	1.460	29,000	42,340	1.4600	1.124	1.117	1.140	1.117	1.117	37,911	1.1168	0.00%
2018-02-20	1.470	1.460	1.470	1.470	1.470	36,000	52,920	1.4700	1.124	1.117	1.124	1.124	1.124	47,062	1.1245	0.00%
2018-02-15	1.470	1.450	1.470	1.420	1.470	494,000	712,680	1.4427	1.124	1.109	1.124	1.086	1.124	645,798	1.1036	0.68%
2018-02-14	1.460	1.450	1.460	1.460	1.490	462,000	678,760	1.4692	1.117	1.109	1.117	1.117	1.140	603,965	1.1238	0.00%
2018-02-13	1.460	1.460	1.480	1.460	1.480	216,000	319,490	1.4791	1.117	1.117	1.132	1.117	1.132	282,373	1.1314	0.69%
2018-02-12	1.450	1.440	1.450	1.450	1.490	1,423,000	2,082,070	1.4632	1.109	1.102	1.109	1.109	1.140	1,860,265	1.1192	2.84%
2018-02-09	1.410	1.370	1.410	1.380	1.460	717,000	1,015,400	1.4162	1.079	1.048	1.079	1.056	1.117	937,322	1.0833	-4.08%
2018-02-08	1.470	1.460	1.470	1.460	1.470	81,000	118,350	1.4611	1.124	1.117	1.124	1.117	1.124	105,890	1.1177	0.00%
2018-02-07	1.470	1.460	1.470	1.460	1.500	357,000	524,170	1.4683	1.124	1.117	1.124	1.117	1.147	466,700	1.1231	0.00%
2018-02-06	1.470	1.450	1.480	1.430	1.490	1,895,000	2,760,800	1.4569	1.124	1.109	1.132	1.094	1.140	2,477,303	1.1144	-2.00%
2018-02-05	1.500	1.500	1.520	1.500	1.540	1,726,000	2,603,020	1.5081	1.147	1.147	1.163	1.147	1.178	2,256,372	1.1536	-3.23%
2018-02-02	1.550	1.550	1.570	1.550	1.580	710,000	1,105,190	1.5566	1.186	1.186	1.201	1.186	1.209	928,171	1.1907	0.00%
2018-02-01	1.550	1.550	1.570	1.550	1.590	1,336,000	2,094,450	1.5677	1.186	1.186	1.201	1.186	1.216	1,746,531	1.1992	-1.27%
2018-01-31	1.570	1.570	1.590	1.570	1.610	619,000	980,920	1.5847	1.201	1.201	1.216	1.201	1.232	809,209	1.2122	-1.26%
2018-01-30	1.590	1.590	1.620	1.590	1.620	751,000	1,207,130	1.6074	1.216	1.216	1.239	1.216	1.239	981,770	1.2295	-2.45%
2018-01-29	1.630	1.630	1.650	1.610	1.680	1,259,000	2,066,220	1.6412	1.247	1.247	1.262	1.232	1.285	1,645,870	1.2554	1.87%
2018-01-26	1.600	1.600	1.620	1.600	1.640	776,000	1,253,060	1.6148	1.224	1.224	1.239	1.224	1.255	1,014,452	1.2352	0.00%
2018-01-25	1.600	1.600	1.620	1.590	1.650	1,050,000	1,693,280	1.6126	1.224	1.224	1.239	1.216	1.262	1,372,648	1.2336	-2.44%
2018-01-24	1.640	1.630	1.640	1.610	1.640	713,000	1,161,220	1.6286	1.255	1.247	1.255	1.232	1.255	932,093	1.2458	2.50%
2018-01-23	1.600	1.590	1.610	1.590	1.630	1,714,967	2,753,917	1.6058	1.224	1.216	1.232	1.216	1.247	2,241,948	1.2284	-0.62%
2018-01-22	1.610	1.610	1.630	1.610	1.640	787,000	1,276,390	1.6218	1.232	1.232	1.247	1.232	1.255	1,028,832	1.2406	-1.83%
2018-01-19	1.640	1.630	1.640	1.640	1.680	601,000	991,260	1.6494	1.255	1.247	1.255	1.255	1.285	785,678	1.2617	-0.61%
2018-01-18	1.650	1.650	1.660	1.630	1.700	993,000	1,635,680	1.6472	1.262	1.262	1.270	1.247	1.300	1,298,133	1.2600	1.23%
2018-01-17	1.630	1.620	1.640	1.620	1.650	513,000	836,380	1.6304	1.247	1.239	1.255	1.239	1.262	670,637	1.2471	0.00%
2018-01-16	1.630	1.620	1.640	1.610	1.660	233,000	379,320	1.6280	1.247	1.239	1.255	1.232	1.270	304,597	1.2453	-1.21%
2018-01-15	1.650	1.650	1.660	1.630	1.660	446,000	729,500	1.6357	1.262	1.262	1.270	1.247	1.270	583,049	1.2512	0.00%
2018-01-12	1.650	1.630	1.660	1.630	1.660	241,000	397,330	1.6487	1.262	1.247	1.270	1.247	1.270	315,055	1.2611	0.00%
2018-01-11	1.650	1.630	1.650	1.610	1.670	3,021,000	4,930,930	1.6322	1.262	1.247	1.262	1.232	1.277	3,949,304	1.2486	-1.79%
2018-01-10	1.680	1.680	1.690	1.680	1.690	111,000	187,380	1.6881	1.285	1.285	1.293	1.285	1.293	145,108	1.2913	0.00%
2018-01-09	1.680	1.680	1.690	1.680	1.700	104,000	175,580	1.6883	1.285	1.285	1.293	1.285	1.300	135,958	1.2914	-1.18%
2018-01-08	1.700	1.680	1.690	1.690	1.700	371,000	627,690	1.6919	1.300	1.285	1.293	1.293	1.300	485,002	1.2942	0.00%
2018-01-05	1.700	1.690	1.700	1.700	1.710	149,000	253,950	1.7044	1.300	1.293	1.300	1.300	1.308	194,785	1.3037	0.59%
2018-01-04	1.690	1.690	1.710	1.650	1.740	212,000	353,340	1.6667	1.293	1.293	1.308	1.262	1.331	277,144	1.2749	-1.74%
2018-01-03	1.720	1.710	1.720	1.690	1.720	316,000	542,040	1.7153	1.316	1.308	1.316	1.293	1.316	413,102	1.3121	1.18%
2018-01-02	1.700	1.680	1.700	1.690	1.720	259,000	439,290	1.6961	1.300	1.285	1.300	1.293	1.316	338,586	1.2974	2.41%
2017-12-29	1.660	1.610	1.670	1.660	1.700	132,000	221,600	1.6788	1.270	1.232	1.277	1.270	1.300	172,561	1.2842	-2.92%
2017-12-28	1.710	1.700	1.720	1.660	1.740	433,000	733,260	1.6934	1.308	1.300	1.316	1.270	1.331	566,054	1.2954	3.01%
2017-12-27	1.660	1.610	1.670	1.640	1.680	55,000	91,220	1.6585	1.270	1.232	1.277	1.255	1.285	71,901	1.2687	0.61%
2017-12-22	1.650	1.610	1.660	1.610	1.650	96,000	156,440	1.6296	1.262	1.232	1.270	1.232	1.262	125,499	1.2465	0.00%
2017-12-21	1.650	1.610	1.650	1.650	1.650	24,000	39,600	1.6500	1.262	1.232	1.262	1.262	1.262	31,375	1.2622	0.61%
2017-12-20	1.640	1.600	1.640	1.620	1.640	19,000	30,880	1.6253	1.255	1.224	1.255	1.239	1.255	24,838	1.2432	0.00%
2017-12-19	1.640	1.620	1.660	-	-	0	0	-	1.255	1.239	1.270	-	-	0	-	0.00%
2017-12-18	1.640	1.600	1.660	-	-	0	0	-	1.255	1.224	1.270	-	-	0	-	0.00%
2017-12-15	1.640	1.600	1.640	-	-	6,000	9,900	1.6500	1.255	1.224	1.255	-	-	7,844	1.2622	0.00%
2017-12-14	1.640	1.620	1.640	1.600	1.640	96,000	153,840	1.6025	1.255	1.239	1.255	1.224	1.255	125,499	1.2258	-0.61%
2017-12-13	1.650	1.610	1.650	1.620	1.650	40,000	65,310	1.6328	1.262	1.232	1.262	1.239	1.262	52,291	1.2490	0.61%
2017-12-12	1.640	1.620	1.640	-	-	0	0	-	1.255	1.239	1.255	-	-	0	-	-0.61%
2017-12-11	1.650	1.610	1.650	1.590	1.650	23,000	37,160	1.6157	1.262	1.232	1.262	1.216	1.262	30,068	1.2359	3.12%
2017-12-08	1.600	1.580	1.650	1.580	1.630	1,579,000	2,520,200	1.5961	1.224	1.209	1.262	1.209	1.247	2,064,201	1.2209	0.00%
2017-12-07	1.600	1.590	1.600	1.560	1.610	278,000	436,250	1.5692	1.224	1.216	1.224	1.193	1.232	363,425	1.2004	-0.62%
2017-12-06	1.610	1.600	1.610	1.610	1.620	226,000	364,560	1.6131	1.232	1.224	1.232	1.232	1.239	295,446	1.2339	-2.42%
2017-12-05	1.650	1.620	1.650	1.620	1.660	200,000	327,580	1.6379	1.262	1.239	1.262	1.239	1.270	261,457	1.2529	-0.60%
2017-12-04	1.660	1.660	1.670	1.650	1.660	370,000	611,080	1.6516	1.270	1.270	1.277	1.262	1.270	483,695	1.2634	-0.60%
2017-12-01	1.670	1.630	1.680	1.620	1.710	95,000	157,490	1.6578	1.277	1.247	1.285	1.239	1.308	124,192	1.2681	0.60%
2017-11-30	1.660	1.660	1.670	1.640	1.670	176,000	291,730	1.6576	1.270	1.270	1.277	1.255	1.277	230,082	1.2679	-0.60%
2017-11-29	1.670	1.670	1.710	1.670	1.690	496,000	833,150	1.6797	1.277	1.277	1.308	1.277	1.293	648,413	1.2849	-1.18%
2017-11-28	1.690	1.670	1.690	1.670	1.720	119,000	200,530	1.6851	1.293	1.277	1.293	1.277	1.316	155,567	1.2890	1.20%
2017-11-27	1.670	1.670	1.680	1.670	1.680	37,000	61,880	1.6724	1.277	1.277	1.285	1.277	1.285	48,369	1.2793	0.00%
2017-11-24	1.670	1.670	1.680	1.660	1.690	10,000	16,760	1.6760	1.277	1.277	1.285	1.270	1.293	13,073	1.2820	0.60%
2017-11-23	1.660	1.650	1.670	1.660	1.680	367,000	610,550	1.6636	1.270	1.262	1.277	1.270	1.285	479,773	1.2726	-1.19%
2017-11-22	1.680	1.670	1.700	1.670	1.740	654,000	1,101,740	1.6846	1.285	1.277	1.300	1.277	1.331	854,964	1.2886	-1.75%
2017-11-21	1.710	1.700	1.710	1.690	1.710	334,000	567,680	1.6996	1.308	1.300	1.308	1.293	1.308	436,633	1.3001	1.79%
2017-11-20	1.680	1.680	1.700	1.670	1.710	454,000	767,310	1.6901	1.285	1.285	1.300	1.277	1.308	593,507	1.2928	-1.18%
2017-11-17	1.700	1.660	1.740	1.700	1.710	215,000	365,770	1.7013	1.300	1.270	1.331	1.300	1.308	281,066	1.3014	-2.30%
2017-11-16	1.740	1.720	1.740	1.750	1.750	1,000	1,750	1.7500	1.331	1.316	1.331	1.339	1.339	1,307	1.3387	0.58%
2017-11-15	1.730	1.730	1.740	1.710	1.740	226,000	391,020	1.7302	1.323	1.323	1.331	1.308	1.331	295,446	1.3235	0.00%
2017-11-14	1.730	1.720	1.740	1.720	1.750	407,000	704,860	1.7318	1.323	1.316	1.331	1.316	1.339	532,064	1.3248	0.58%
2017-11-13	1.720	1.710	1.720	1.710	1.750	474,000	813,230	1.7157	1.316	1.308	1.316	1.308	1.339	619,652	1.3124	-0.58%
2017-11-10	1.730	1.710	1.730	1.720	1.740	554,000	956,560	1.7266	1.323	1.308	1.323	1.316	1.331	724,235	1.3208	1.17%
2017-11-09	1.710	1.710	1.720	1.690	1.720	129,000	220,810	1.7117	1.308	1.308	1.316	1.293	1.316	168,640	1.3094	0.59%
2017-11-08	1.700	1.700	1.710	1.700	1.720	109,000	185,980	1.7062	1.300	1.300	1.308	1.300	1.316	142,494	1.3052	0.00%
2017-11-07	1.700	1.690	1.720	1.680	1.730	299,000	507,870	1.6986	1.300	1.293	1.316	1.285	1.323	390,878	1.2993	-1.16%
2017-11-06	1.720	1.710	1.730	1.680	1.780	702,000	1,203,370	1.7142	1.316	1.308	1.323	1.285	1.362	917,713	1.3113	2.99%
2017-11-03	1.670	1.670	1.690	1.660	1.690	563,000	945,090	1.6787	1.277	1.277	1.293	1.270	1.293	736,001	1.2841	0.00%
2017-11-02	1.670	1.670	1.690	1.660	1.670	116,000	192,830	1.6623	1.277	1.277	1.293	1.270	1.277	151,645	1.2716	0.60%
2017-11-01	1.660	1.650	1.660	1.650	1.670	2,493,000	4,138,420	1.6600	1.270	1.262	1.270	1.262	1.277	3,259,058	1.2698	0.00%
2017-10-31	1.660	1.660	1.700	1.660	1.660	3,000	4,980	1.6600	1.270	1.270	1.300	1.270	1.270	3,922	1.2698	-0.60%
2017-10-30	1.670	1.660	1.670	1.660	1.700	141,000	235,930	1.6733	1.277	1.270	1.277	1.270	1.300	184,327	1.2800	0.00%
2017-10-27	1.670	1.670	1.690	1.660	1.690	89,000	148,890	1.6729	1.277	1.277	1.293	1.270	1.293	116,348	1.2797	-2.34%
2017-10-26	1.710	1.700	1.710	1.670	1.710	274,000	462,810	1.6891	1.308	1.300	1.308	1.277	1.308	358,196	1.2921	2.40%
2017-10-25	1.670	1.660	1.690	1.650	1.670	206,000	342,510	1.6627	1.277	1.270	1.293	1.262	1.277	269,300	1.2719	1.21%
2017-10-24	1.650	1.650	1.670	1.650	1.700	376,000	631,450	1.6794	1.262	1.262	1.277	1.262	1.300	491,539	1.2846	-3.51%
2017-10-23	1.710	1.710	1.720	1.690	1.720	373,000	634,900	1.7021	1.308	1.308	1.316	1.293	1.316	487,617	1.3020	0.00%
2017-10-20	1.710	1.710	1.720	1.700	1.710	34,000	58,070	1.7079	1.308	1.308	1.316	1.300	1.308	44,448	1.3065	-0.58%
2017-10-19	1.720	1.700	1.720	1.700	1.740	986,000	1,704,930	1.7291	1.316	1.300	1.316	1.300	1.331	1,288,982	1.3227	0.58%
2017-10-18	1.710	1.700	1.710	1.700	1.720	152,000	260,420	1.7133	1.308	1.300	1.308	1.300	1.316	198,707	1.3106	0.00%
2017-10-17	1.710	1.700	1.710	1.700	1.730	248,000	423,170	1.7063	1.308	1.300	1.308	1.300	1.323	324,206	1.3052	0.59%
2017-10-16	1.700	1.700	1.710	1.700	1.720	346,000	590,600	1.7069	1.300	1.300	1.308	1.300	1.316	452,320	1.3057	0.00%
2017-10-13	1.700	1.700	1.710	1.700	1.720	232,000	395,280	1.7038	1.300	1.300	1.308	1.300	1.316	303,290	1.3033	0.00%
2017-10-12	1.700	1.700	1.750	1.660	1.740	267,000	450,130	1.6859	1.300	1.300	1.339	1.270	1.331	349,045	1.2896	1.19%
2017-10-11	1.680	1.670	1.680	1.670	1.720	1,404,000	2,369,090	1.6874	1.285	1.277	1.285	1.277	1.316	1,835,426	1.2908	-1.18%
2017-10-10	1.700	1.690	1.700	1.670	1.730	813,000	1,380,690	1.6983	1.300	1.293	1.300	1.277	1.323	1,062,822	1.2991	-2.30%
2017-10-09	1.740	1.730	1.750	1.730	1.790	1,040,000	1,821,380	1.7513	1.331	1.323	1.339	1.323	1.369	1,359,575	1.3397	-2.25%
2017-10-06	1.780	1.770	1.780	1.750	1.830	546,000	966,630	1.7704	1.362	1.354	1.362	1.339	1.400	713,777	1.3542	-1.11%
2017-10-04	1.800	1.790	1.800	1.750	1.800	666,000	1,178,790	1.7700	1.377	1.369	1.377	1.339	1.377	870,651	1.3539	1.69%
2017-10-03	1.770	1.760	1.770	1.730	1.770	198,000	347,150	1.7533	1.354	1.346	1.354	1.323	1.354	258,842	1.3412	0.00%
2017-09-29	1.770	1.750	1.770	1.730	1.780	436,000	767,820	1.7611	1.354	1.339	1.354	1.323	1.362	569,976	1.3471	0.00%
2017-09-28	1.770	1.750	1.770	1.730	1.770	478,000	840,000	1.7573	1.354	1.339	1.354	1.323	1.354	624,882	1.3443	1.72%
2017-09-27	1.740	1.730	1.740	1.730	1.760	342,000	594,630	1.7387	1.331	1.323	1.331	1.323	1.346	447,091	1.3300	0.58%
2017-09-26	1.730	1.730	1.740	1.720	1.740	89,000	153,820	1.7283	1.323	1.323	1.331	1.316	1.331	116,348	1.3221	0.58%
2017-09-25	1.720	1.720	1.730	1.720	1.780	1,236,000	2,153,920	1.7427	1.316	1.316	1.323	1.316	1.362	1,615,803	1.3330	-3.37%
2017-09-22	1.780	1.780	1.790	1.740	1.860	4,922,000	8,852,420	1.7985	1.362	1.362	1.369	1.331	1.423	6,434,450	1.3758	3.49%
2017-09-21	1.720	1.710	1.720	1.710	1.740	762,000	1,314,680	1.7253	1.316	1.308	1.316	1.308	1.331	996,150	1.3198	0.00%
2017-09-20	1.720	1.700	1.720	1.700	1.740	828,000	1,428,690	1.7255	1.316	1.300	1.316	1.300	1.331	1,082,431	1.3199	-0.58%
2017-09-19	1.730	1.720	1.730	1.710	1.730	367,000	632,830	1.7243	1.323	1.316	1.323	1.308	1.323	479,773	1.3190	0.00%
2017-09-18	1.730	1.730	1.740	1.710	1.750	782,000	1,351,810	1.7287	1.323	1.323	1.331	1.308	1.339	1,022,296	1.3223	2.98%
2017-09-15	1.680	1.680	1.710	1.670	1.710	136,000	228,820	1.6825	1.285	1.285	1.308	1.277	1.308	177,791	1.2870	-0.59%
2017-09-14	1.690	1.690	1.700	1.680	1.690	140,000	236,500	1.6893	1.293	1.293	1.300	1.285	1.293	183,020	1.2922	-0.59%
2017-09-13	1.700	1.690	1.700	1.700	1.700	211,000	358,700	1.7000	1.300	1.293	1.300	1.300	1.300	275,837	1.3004	0.00%
2017-09-12	1.700	1.690	1.700	1.660	1.720	299,000	505,450	1.6905	1.300	1.293	1.300	1.270	1.316	390,878	1.2931	0.00%
2017-09-11	1.700	1.690	1.720	1.690	1.720	545,000	931,760	1.7097	1.300	1.293	1.316	1.293	1.316	712,470	1.3078	0.59%
2017-09-08	1.690	1.700	1.720	1.690	1.730	386,000	659,560	1.7087	1.293	1.300	1.316	1.293	1.323	504,612	1.3071	0.00%
2017-09-07	1.690	1.680	1.700	1.670	1.720	470,000	796,020	1.6937	1.293	1.285	1.300	1.277	1.316	614,423	1.2956	1.81%
2017-09-06	1.660	1.660	1.670	1.650	1.660	310,000	513,290	1.6558	1.270	1.270	1.277	1.262	1.270	405,258	1.2666	-1.78%
2017-09-05	1.690	1.670	1.700	1.650	1.700	39,000	64,640	1.6574	1.293	1.277	1.300	1.262	1.300	50,984	1.2678	1.81%
2017-09-04	1.660	1.660	1.690	1.660	1.690	321,000	539,900	1.6819	1.270	1.270	1.293	1.270	1.293	419,638	1.2866	-2.35%
2017-09-01	1.700	1.670	1.700	1.680	1.710	1,106,000	1,862,680	1.6842	1.300	1.277	1.300	1.285	1.308	1,445,856	1.2883	-0.58%
2017-08-31	1.710	1.680	1.710	1.680	1.720	265,000	451,870	1.7052	1.308	1.285	1.308	1.285	1.316	346,430	1.3044	-1.16%
2017-08-30	1.730	1.710	1.730	1.710	1.740	529,000	917,730	1.7348	1.323	1.308	1.323	1.308	1.331	691,553	1.3271	0.00%
2017-08-29	1.730	1.730	1.740	1.720	1.780	705,000	1,226,440	1.7396	1.323	1.323	1.331	1.316	1.362	921,635	1.3307	-3.35%
2017-08-28	1.790	1.770	1.790	1.750	1.840	555,000	994,300	1.7915	1.369	1.354	1.369	1.339	1.407	725,542	1.3704	1.70%
2017-08-25	1.760	1.750	1.770	1.720	1.770	833,000	1,458,960	1.7515	1.346	1.339	1.354	1.316	1.354	1,088,967	1.3398	2.33%
2017-08-24	1.720	1.720	1.740	1.710	1.740	130,000	224,420	1.7263	1.316	1.316	1.331	1.308	1.331	169,947	1.3205	0.00%
2017-08-22	1.720	1.710	1.730	1.710	1.750	587,000	1,013,400	1.7264	1.316	1.308	1.323	1.308	1.339	767,376	1.3206	0.00%
2017-08-21	1.720	1.700	1.720	1.700	1.720	42,000	71,830	1.7102	1.316	1.300	1.316	1.300	1.316	54,906	1.3082	1.18%
2017-08-18	1.700	1.680	1.700	1.680	1.760	1,544,000	2,635,620	1.7070	1.300	1.285	1.300	1.285	1.346	2,018,446	1.3058	-2.30%
2017-08-17	1.740	1.730	1.740	1.710	1.740	257,000	445,750	1.7344	1.331	1.323	1.331	1.308	1.331	335,972	1.3267	-0.57%
2017-08-16	1.750	1.740	1.750	1.700	1.750	572,000	995,820	1.7409	1.339	1.331	1.339	1.300	1.339	747,766	1.3317	2.94%
2017-08-15	1.700	1.690	1.710	1.680	1.730	401,000	683,310	1.7040	1.300	1.293	1.308	1.285	1.323	524,221	1.3035	0.00%
2017-08-14	1.700	1.690	1.710	1.670	1.700	519,000	875,910	1.6877	1.300	1.293	1.308	1.277	1.300	678,480	1.2910	1.80%
2017-08-11	1.670	1.670	1.680	1.640	1.710	1,148,000	1,910,780	1.6644	1.277	1.277	1.285	1.255	1.308	1,500,762	1.2732	-2.34%
2017-08-10	1.710	1.710	1.730	1.700	1.840	4,923,000	8,676,800	1.7625	1.308	1.308	1.323	1.300	1.407	6,435,758	1.3482	1.79%
2017-08-09	1.680	1.670	1.700	1.670	1.720	231,000	388,460	1.6816	1.285	1.277	1.300	1.277	1.316	301,983	1.2864	0.00%
2017-08-08	1.680	1.670	1.680	1.650	1.700	223,000	373,620	1.6754	1.285	1.277	1.285	1.262	1.300	291,524	1.2816	0.00%
2017-08-07	1.680	1.670	1.680	1.640	1.680	229,000	383,790	1.6759	1.285	1.277	1.285	1.255	1.285	299,368	1.2820	0.60%
2017-08-04	1.670	1.670	1.680	1.660	1.690	37,000	61,990	1.6754	1.277	1.277	1.285	1.270	1.293	48,369	1.2816	0.00%
2017-08-03	1.670	1.660	1.690	1.640	1.680	203,000	337,160	1.6609	1.277	1.270	1.293	1.255	1.285	265,379	1.2705	0.60%
2017-08-02	1.660	1.660	1.670	1.630	1.690	515,000	862,520	1.6748	1.270	1.270	1.277	1.247	1.293	673,251	1.2811	1.84%
2017-08-01	1.630	1.630	1.640	1.630	1.640	187,000	304,990	1.6310	1.247	1.247	1.255	1.247	1.255	244,462	1.2476	-0.61%
2017-07-31	1.640	1.630	1.650	1.600	1.650	94,000	152,010	1.6171	1.255	1.247	1.262	1.224	1.262	122,885	1.2370	1.23%
2017-07-28	1.620	1.590	1.620	1.590	1.620	507,000	810,690	1.5990	1.239	1.216	1.239	1.216	1.239	662,793	1.2231	1.25%
2017-07-27	1.600	1.600	1.630	1.600	1.630	129,000	208,910	1.6195	1.224	1.224	1.247	1.224	1.247	168,640	1.2388	-1.84%
2017-07-26	1.630	1.630	1.650	1.630	1.630	33,000	53,790	1.6300	1.247	1.247	1.262	1.247	1.247	43,140	1.2469	0.00%
2017-07-25	1.630	1.630	1.640	1.620	1.630	102,000	165,770	1.6252	1.247	1.247	1.255	1.239	1.247	133,343	1.2432	-0.61%
2017-07-24	1.640	1.630	1.640	1.620	1.640	53,000	86,480	1.6317	1.255	1.247	1.255	1.239	1.255	69,286	1.2482	0.61%
2017-07-21	1.630	1.630	1.640	1.620	1.640	92,000	149,880	1.6291	1.247	1.247	1.255	1.239	1.255	120,270	1.2462	0.00%
2017-07-20	1.630	1.620	1.640	1.590	1.640	312,000	505,950	1.6216	1.247	1.239	1.255	1.216	1.255	407,873	1.2405	1.24%
2017-07-19	1.610	1.590	1.610	1.570	1.610	337,000	533,430	1.5829	1.232	1.216	1.232	1.201	1.232	440,555	1.2108	1.26%
2017-07-18	1.590	1.570	1.600	1.570	1.600	97,000	153,060	1.5779	1.216	1.201	1.224	1.201	1.224	126,807	1.2070	0.63%
2017-07-17	1.580	1.580	1.590	1.580	1.610	1,024,000	1,631,530	1.5933	1.209	1.209	1.216	1.209	1.232	1,338,659	1.2188	-2.47%
2017-07-14	1.620	1.600	1.650	1.610	1.620	20,000	32,210	1.6105	1.239	1.224	1.262	1.232	1.239	26,146	1.2319	0.62%
2017-07-13	1.610	1.610	1.620	1.600	1.630	269,000	434,930	1.6168	1.232	1.232	1.239	1.224	1.247	351,659	1.2368	-0.62%
2017-07-12	1.620	1.620	1.630	1.580	1.670	232,000	375,970	1.6206	1.239	1.239	1.247	1.209	1.277	303,290	1.2396	0.00%
2017-07-11	1.620	1.590	1.620	1.600	1.630	272,000	436,700	1.6055	1.239	1.216	1.239	1.224	1.247	355,581	1.2281	0.00%
2017-07-10	1.620	1.600	1.620	1.590	1.620	35,000	56,000	1.6000	1.239	1.224	1.239	1.216	1.239	45,755	1.2239	1.25%
2017-07-07	1.600	1.590	1.610	1.560	1.600	211,000	335,500	1.5900	1.224	1.216	1.232	1.193	1.224	275,837	1.2163	0.63%
2017-07-06	1.590	1.590	1.620	1.570	1.630	590,000	932,600	1.5807	1.216	1.216	1.239	1.201	1.247	771,297	1.2091	-1.85%
2017-07-05	1.620	1.620	1.630	1.600	1.630	261,000	422,280	1.6179	1.239	1.239	1.247	1.224	1.247	341,201	1.2376	-0.61%
2017-07-04	1.630	1.620	1.630	1.600	1.650	209,000	340,330	1.6284	1.247	1.239	1.247	1.224	1.262	273,222	1.2456	-1.21%
2017-07-03	1.650	1.650	1.670	1.650	1.680	73,000	120,740	1.6540	1.262	1.262	1.277	1.262	1.285	95,432	1.2652	0.61%
2017-06-30	1.640	1.610	1.650	1.600	1.650	376,000	607,360	1.6153	1.255	1.232	1.262	1.224	1.262	491,539	1.2356	0.00%
2017-06-29	1.640	1.630	1.640	1.630	1.650	125,000	205,090	1.6407	1.255	1.247	1.255	1.247	1.262	163,410	1.2551	-1.80%
2017-06-28	1.670	1.630	1.670	1.620	1.700	94,000	156,770	1.6678	1.277	1.247	1.277	1.239	1.300	122,885	1.2757	0.60%
2017-06-27	1.660	1.630	1.660	1.610	1.720	838,000	1,388,130	1.6565	1.270	1.247	1.270	1.232	1.316	1,095,504	1.2671	-1.19%
2017-06-26	1.680	1.680	1.690	1.680	1.700	71,000	119,330	1.6807	1.285	1.285	1.293	1.285	1.300	92,817	1.2856	-0.59%
2017-06-23	1.690	1.650	1.690	1.650	1.690	98,000	162,950	1.6628	1.293	1.262	1.293	1.262	1.293	128,114	1.2719	0.60%
2017-06-22	1.680	1.660	1.680	1.670	1.690	74,000	124,190	1.6782	1.285	1.270	1.285	1.277	1.293	96,739	1.2838	-0.59%
2017-06-21	1.690	1.690	1.700	1.670	1.780	528,000	896,500	1.6979	1.293	1.293	1.300	1.277	1.362	690,246	1.2988	0.60%
2017-06-20	1.680	1.660	1.680	1.670	1.690	130,000	218,520	1.6809	1.285	1.270	1.285	1.277	1.293	169,947	1.2858	2.75%
2017-06-19	1.690	1.680	1.690	1.660	1.690	289,000	485,660	1.6805	1.251	1.243	1.251	1.228	1.251	390,514	1.2436	1.20%
2017-06-16	1.670	1.650	1.670	1.630	1.680	813,000	1,341,600	1.6502	1.236	1.221	1.236	1.206	1.243	1,098,574	1.2212	-0.60%
2017-06-15	1.680	1.670	1.680	1.670	1.690	438,000	734,960	1.6780	1.243	1.236	1.243	1.236	1.251	591,852	1.2418	-1.18%
2017-06-14	1.700	1.690	1.700	1.700	1.700	84,000	142,800	1.7000	1.258	1.251	1.258	1.258	1.258	113,506	1.2581	0.59%
2017-06-13	1.690	1.670	1.700	1.660	1.710	229,000	384,140	1.6775	1.251	1.236	1.258	1.228	1.265	309,438	1.2414	0.60%
2017-06-12	1.680	1.660	1.690	1.660	1.720	512,000	863,850	1.6872	1.243	1.228	1.251	1.228	1.273	691,845	1.2486	-1.75%
2017-06-09	1.710	1.700	1.710	1.700	1.720	78,000	133,030	1.7055	1.265	1.258	1.265	1.258	1.273	105,398	1.2622	0.00%
2017-06-08	1.710	1.700	1.720	1.700	1.760	252,000	429,870	1.7058	1.265	1.258	1.273	1.258	1.302	340,517	1.2624	0.59%
2017-06-07	1.700	1.700	1.710	1.700	1.720	54,000	91,960	1.7030	1.258	1.258	1.265	1.258	1.273	72,968	1.2603	0.00%
2017-06-06	1.700	1.690	1.700	1.700	1.720	50,000	85,420	1.7084	1.258	1.251	1.258	1.258	1.273	67,563	1.2643	-1.73%
2017-06-05	1.730	1.730	1.740	1.690	1.740	77,000	131,680	1.7101	1.280	1.280	1.288	1.251	1.288	104,047	1.2656	1.17%
2017-06-02	1.710	1.700	1.720	1.690	1.720	108,000	183,570	1.6997	1.265	1.258	1.273	1.251	1.273	145,936	1.2579	0.59%
2017-06-01	1.700	1.700	1.710	1.690	1.720	304,000	515,960	1.6972	1.258	1.258	1.265	1.251	1.273	410,783	1.2560	-0.58%
2017-05-31	1.710	1.690	1.710	1.700	1.720	527,000	902,210	1.7120	1.265	1.251	1.265	1.258	1.273	712,114	1.2669	0.00%
2017-05-29	1.710	1.710	1.730	1.710	1.740	150,000	259,230	1.7282	1.265	1.265	1.280	1.265	1.288	202,689	1.2790	0.59%
2017-05-26	1.700	1.700	1.730	1.700	1.740	157,000	269,070	1.7138	1.258	1.258	1.280	1.258	1.288	212,148	1.2683	-3.41%
2017-05-25	1.760	1.750	1.770	1.720	1.780	792,000	1,381,360	1.7441	1.302	1.295	1.310	1.273	1.317	1,070,198	1.2908	2.33%
2017-05-24	1.720	1.710	1.720	1.700	1.720	245,000	419,000	1.7102	1.273	1.265	1.273	1.258	1.273	331,059	1.2656	0.58%
2017-05-23	1.710	1.730	1.740	1.700	1.720	346,000	593,460	1.7152	1.265	1.280	1.288	1.258	1.273	467,536	1.2693	-0.58%
2017-05-22	1.720	1.700	1.720	1.700	1.740	159,000	273,190	1.7182	1.273	1.258	1.273	1.258	1.288	214,850	1.2715	0.00%
2017-05-19	1.720	1.720	1.740	1.700	1.710	67,000	114,540	1.7096	1.273	1.273	1.288	1.258	1.265	90,534	1.2652	0.00%
2017-05-18	1.720	1.710	1.720	1.710	1.720	61,000	104,700	1.7164	1.273	1.265	1.273	1.265	1.273	82,427	1.2702	0.00%
2017-05-17	1.720	1.710	1.740	1.720	1.720	103,000	177,160	1.7200	1.273	1.265	1.288	1.273	1.273	139,180	1.2729	0.58%
2017-05-16	1.710	1.710	1.730	1.700	1.780	402,000	690,450	1.7175	1.265	1.265	1.280	1.258	1.317	543,206	1.2711	-1.16%
2017-05-15	1.730	1.700	1.730	1.670	1.730	301,000	510,000	1.6944	1.280	1.258	1.280	1.236	1.280	406,729	1.2539	2.98%
2017-05-12	1.680	1.660	1.680	1.650	1.680	181,000	299,670	1.6556	1.243	1.228	1.243	1.221	1.243	244,578	1.2253	1.20%
2017-05-11	1.660	1.650	1.660	1.630	1.680	157,000	259,780	1.6546	1.228	1.221	1.228	1.206	1.243	212,148	1.2245	-0.60%
2017-05-10	1.670	1.660	1.670	1.660	1.670	176,000	292,330	1.6610	1.236	1.228	1.236	1.228	1.236	237,822	1.2292	0.00%
2017-05-09	1.670	1.660	1.670	1.650	1.670	812,000	1,355,170	1.6689	1.236	1.228	1.236	1.221	1.236	1,097,223	1.2351	0.60%
2017-05-08	1.660	1.660	1.720	1.660	1.710	24,000	40,270	1.6779	1.228	1.228	1.273	1.228	1.265	32,430	1.2417	-1.19%
2017-05-05	1.680	1.670	1.680	1.650	1.690	289,000	481,380	1.6657	1.243	1.236	1.243	1.221	1.251	390,514	1.2327	0.00%
2017-05-04	1.680	1.670	1.680	1.680	1.690	160,000	269,400	1.6838	1.243	1.236	1.243	1.243	1.251	216,202	1.2461	0.00%
2017-05-02	1.680	1.670	1.680	1.670	1.710	113,000	189,330	1.6755	1.243	1.236	1.243	1.236	1.265	152,692	1.2399	-0.59%
2017-04-28	1.690	1.670	1.700	1.660	1.690	92,000	153,350	1.6668	1.251	1.236	1.258	1.228	1.251	124,316	1.2336	0.00%
2017-04-27	1.690	1.680	1.690	1.680	1.700	208,000	350,680	1.6860	1.251	1.243	1.251	1.243	1.258	281,062	1.2477	1.20%
2017-04-26	1.670	1.670	1.690	1.670	1.730	329,000	560,100	1.7024	1.236	1.236	1.251	1.236	1.280	444,564	1.2599	0.60%
2017-04-25	1.660	1.670	1.680	1.660	1.690	98,000	163,790	1.6713	1.228	1.236	1.243	1.228	1.251	132,423	1.2369	-1.78%
2017-04-24	1.690	1.680	1.690	1.670	1.700	30,000	50,260	1.6753	1.251	1.243	1.251	1.236	1.258	40,538	1.2398	0.00%
2017-04-21	1.690	1.680	1.690	1.680	1.720	219,000	370,440	1.6915	1.251	1.243	1.251	1.243	1.273	295,926	1.2518	0.00%
2017-04-20	1.690	1.690	1.710	1.650	1.700	279,000	466,610	1.6724	1.251	1.251	1.265	1.221	1.258	377,001	1.2377	1.81%
2017-04-19	1.660	1.630	1.660	1.600	1.710	1,192,000	1,926,230	1.6160	1.228	1.206	1.228	1.184	1.265	1,610,701	1.1959	-1.78%
2017-04-18	1.690	1.670	1.690	1.680	1.710	389,000	656,510	1.6877	1.251	1.236	1.251	1.243	1.265	525,640	1.2490	0.60%
2017-04-13	1.680	1.680	1.690	1.680	1.690	94,000	158,250	1.6835	1.243	1.243	1.251	1.243	1.251	127,018	1.2459	0.00%
2017-04-12	1.680	1.680	1.690	1.680	1.690	19,000	31,980	1.6832	1.243	1.243	1.251	1.243	1.251	25,674	1.2456	-0.59%
2017-04-11	1.690	1.680	1.700	1.680	1.690	88,000	148,050	1.6824	1.251	1.243	1.258	1.243	1.251	118,911	1.2451	0.00%
2017-04-10	1.690	1.680	1.690	1.680	1.700	208,000	350,550	1.6853	1.251	1.243	1.251	1.243	1.258	281,062	1.2472	-0.59%
2017-04-07	1.700	1.690	1.700	1.670	1.700	567,000	953,790	1.6822	1.258	1.251	1.258	1.236	1.258	766,164	1.2449	0.00%
2017-04-06	1.700	1.700	1.710	1.670	1.780	1,312,000	2,229,570	1.6994	1.258	1.258	1.265	1.236	1.317	1,772,853	1.2576	-2.30%
2017-04-05	1.740	1.730	1.750	1.720	1.760	281,000	488,840	1.7396	1.288	1.280	1.295	1.273	1.302	379,704	1.2874	0.00%
2017-04-03	1.740	1.740	1.750	1.720	1.740	93,000	160,820	1.7292	1.288	1.288	1.295	1.273	1.288	125,667	1.2797	-1.14%
2017-03-31	1.760	1.750	1.760	1.730	1.810	186,000	326,570	1.7558	1.302	1.295	1.302	1.280	1.339	251,334	1.2993	0.57%
2017-03-30	1.750	1.740	1.750	1.740	1.760	532,000	932,470	1.7528	1.295	1.288	1.295	1.288	1.302	718,870	1.2971	-0.57%
2017-03-29	1.760	1.750	1.760	1.750	1.770	482,000	843,980	1.7510	1.302	1.295	1.302	1.295	1.310	651,307	1.2958	-0.56%
2017-03-28	1.770	1.760	1.770	1.760	1.780	97,000	171,220	1.7652	1.310	1.302	1.310	1.302	1.317	131,072	1.3063	0.57%
2017-03-27	1.760	1.760	1.770	1.750	1.800	626,000	1,100,090	1.7573	1.302	1.302	1.310	1.295	1.332	845,889	1.3005	-1.68%
2017-03-24	1.790	1.770	1.790	1.770	1.790	372,000	660,790	1.7763	1.325	1.310	1.325	1.310	1.325	502,669	1.3146	-0.56%
2017-03-23	1.800	1.780	1.810	1.780	1.850	1,977,000	3,594,220	1.8180	1.332	1.317	1.339	1.317	1.369	2,671,440	1.3454	1.69%
2017-03-22	1.770	1.760	1.780	1.740	1.780	558,000	977,980	1.7527	1.310	1.302	1.317	1.288	1.317	754,003	1.2971	0.00%
2017-03-21	1.770	1.780	1.790	1.750	1.810	1,099,000	1,954,090	1.7781	1.310	1.317	1.325	1.295	1.339	1,485,034	1.3159	0.00%
2017-03-20	1.770	1.770	1.780	1.770	1.800	553,000	984,390	1.7801	1.310	1.310	1.317	1.310	1.332	747,247	1.3174	0.00%
2017-03-17	1.770	1.760	1.770	1.750	1.850	3,096,000	5,585,075	1.8040	1.310	1.302	1.310	1.295	1.369	4,183,500	1.3350	-1.12%
2017-03-16	1.790	1.780	1.790	1.740	1.800	1,592,000	2,813,680	1.7674	1.325	1.317	1.325	1.288	1.332	2,151,205	1.3080	1.70%
2017-03-15	1.760	1.740	1.770	1.720	1.780	1,413,000	2,467,970	1.7466	1.302	1.288	1.310	1.273	1.317	1,909,330	1.2926	2.33%
2017-03-14	1.720	1.710	1.720	1.690	1.800	3,094,000	5,362,220	1.7331	1.273	1.265	1.273	1.251	1.332	4,180,797	1.2826	-4.44%
2017-03-13	1.800	1.800	1.820	1.800	1.840	769,000	1,402,290	1.8235	1.332	1.332	1.347	1.332	1.362	1,039,119	1.3495	-1.64%
2017-03-10	1.830	1.820	1.840	1.800	1.880	2,491,000	4,594,940	1.8446	1.354	1.347	1.362	1.332	1.391	3,365,988	1.3651	-1.08%
2017-03-09	1.850	1.850	1.860	1.750	1.860	914,000	1,649,420	1.8046	1.369	1.369	1.376	1.295	1.376	1,235,051	1.3355	2.78%
2017-03-08	1.800	1.790	1.800	1.800	1.820	128,000	231,240	1.8066	1.332	1.325	1.332	1.332	1.347	172,961	1.3369	-1.10%
2017-03-07	1.820	1.820	1.830	1.800	1.820	360,000	648,760	1.8021	1.347	1.347	1.354	1.332	1.347	486,453	1.3337	-1.62%
2017-03-06	1.850	1.830	1.850	1.780	1.850	456,000	820,490	1.7993	1.369	1.354	1.369	1.317	1.369	616,174	1.3316	1.65%
2017-03-03	1.820	1.800	1.820	1.790	1.850	228,000	412,940	1.8111	1.347	1.332	1.347	1.325	1.369	308,087	1.3403	1.11%
2017-03-02	1.800	1.800	1.810	1.780	1.850	618,000	1,112,590	1.8003	1.332	1.332	1.339	1.317	1.369	835,078	1.3323	-1.10%
2017-03-01	1.820	1.820	1.840	1.800	1.870	835,000	1,533,470	1.8365	1.347	1.347	1.362	1.332	1.384	1,128,302	1.3591	-2.67%
2017-02-28	1.870	1.860	1.880	1.870	1.910	541,000	1,025,460	1.8955	1.384	1.376	1.391	1.384	1.413	731,031	1.4028	-1.58%
2017-02-27	1.900	1.900	1.910	1.880	1.900	673,000	1,276,670	1.8970	1.406	1.406	1.413	1.391	1.406	909,398	1.4039	-0.52%
2017-02-24	1.910	1.910	1.920	1.870	1.920	2,016,000	3,805,690	1.8877	1.413	1.413	1.421	1.384	1.421	2,724,139	1.3970	0.00%
2017-02-23	1.910	1.910	1.920	1.860	1.910	965,000	1,822,240	1.8883	1.413	1.413	1.421	1.376	1.413	1,303,966	1.3975	-0.52%
2017-02-22	1.920	1.910	1.940	1.890	1.930	904,000	1,727,250	1.9107	1.421	1.413	1.436	1.399	1.428	1,221,539	1.4140	2.67%
2017-02-21	1.870	1.850	1.860	1.830	1.950	2,708,000	5,159,000	1.9051	1.384	1.369	1.376	1.354	1.443	3,659,211	1.4099	-4.10%
2017-02-20	1.950	1.940	1.950	1.870	1.980	4,135,000	8,004,830	1.9359	1.443	1.436	1.443	1.384	1.465	5,587,459	1.4326	1.56%
2017-02-17	1.920	1.910	1.920	1.810	2.030	21,996,000	42,310,480	1.9236	1.421	1.413	1.421	1.339	1.502	29,722,307	1.4235	11.63%
2017-02-16	1.720	1.720	1.730	1.680	1.720	290,000	492,310	1.6976	1.273	1.273	1.280	1.243	1.273	391,865	1.2563	1.18%
2017-02-15	1.700	1.690	1.700	1.690	1.760	1,965,000	3,387,400	1.7239	1.258	1.251	1.258	1.251	1.302	2,655,225	1.2757	0.00%
2017-02-14	1.700	1.690	1.700	1.650	1.700	972,000	1,621,640	1.6684	1.258	1.251	1.258	1.221	1.258	1,313,424	1.2347	3.03%
2017-02-13	1.650	1.650	1.660	1.640	1.680	1,542,000	2,558,630	1.6593	1.221	1.221	1.228	1.214	1.243	2,083,642	1.2280	0.61%
2017-02-10	1.640	1.640	1.650	1.600	1.650	574,000	935,340	1.6295	1.214	1.214	1.221	1.184	1.221	775,623	1.2059	-0.61%
2017-02-09	1.650	1.630	1.650	1.630	1.660	478,000	783,880	1.6399	1.221	1.206	1.221	1.206	1.228	645,902	1.2136	1.85%
2017-02-08	1.620	1.620	1.640	1.600	1.640	560,000	902,470	1.6116	1.199	1.199	1.214	1.184	1.214	756,705	1.1926	1.25%
2017-02-07	1.600	1.590	1.600	1.600	1.600	57,000	91,200	1.6000	1.184	1.177	1.184	1.184	1.184	77,022	1.1841	0.00%
2017-02-06	1.600	1.590	1.600	1.600	1.600	42,000	67,200	1.6000	1.184	1.177	1.184	1.184	1.184	56,753	1.1841	0.00%
2017-02-03	1.600	1.590	1.610	1.600	1.610	131,000	209,930	1.6025	1.184	1.177	1.191	1.184	1.191	177,015	1.1859	-0.62%
2017-02-02	1.610	1.600	1.620	1.590	1.610	60,000	95,730	1.5955	1.191	1.184	1.199	1.177	1.191	81,076	1.1808	0.62%
2017-02-01	1.600	1.600	1.620	1.580	1.600	23,000	36,780	1.5991	1.184	1.184	1.199	1.169	1.184	31,079	1.1834	0.00%
2017-01-27	1.600	1.580	1.600	-	-	0	0	-	1.184	1.169	1.184	-	-	0	-	0.00%
2017-01-26	1.600	1.590	1.600	1.600	1.610	215,000	344,380	1.6018	1.184	1.177	1.184	1.184	1.191	290,521	1.1854	-0.62%
2017-01-25	1.610	1.590	1.610	1.600	1.610	368,000	591,410	1.6071	1.191	1.177	1.191	1.184	1.191	497,264	1.1893	0.62%
2017-01-24	1.600	1.600	1.610	1.600	1.600	221,000	353,600	1.6000	1.184	1.184	1.191	1.184	1.184	298,628	1.1841	-0.62%
2017-01-23	1.610	1.610	1.620	1.600	1.650	628,000	1,024,180	1.6309	1.191	1.191	1.199	1.184	1.221	848,591	1.2069	0.00%
2017-01-20	1.610	1.610	1.620	1.590	1.620	473,000	760,530	1.6079	1.191	1.191	1.199	1.177	1.199	639,146	1.1899	1.26%
2017-01-19	1.590	1.590	1.610	1.590	1.620	379,000	609,470	1.6081	1.177	1.177	1.191	1.177	1.199	512,127	1.1901	-1.85%
2017-01-18	1.620	1.620	1.630	1.600	1.630	73,000	117,840	1.6142	1.199	1.199	1.206	1.184	1.206	98,642	1.1946	1.25%
2017-01-17	1.600	1.590	1.600	1.590	1.610	65,000	103,850	1.5977	1.184	1.177	1.184	1.177	1.191	87,832	1.1824	0.00%
2017-01-16	1.600	1.600	1.640	1.600	1.650	72,000	115,350	1.6021	1.184	1.184	1.214	1.184	1.221	97,291	1.1856	-3.03%
2017-01-13	1.650	1.630	1.650	1.610	1.650	211,000	345,500	1.6374	1.221	1.206	1.221	1.191	1.221	285,116	1.2118	2.48%
2017-01-12	1.610	1.610	1.620	1.610	1.630	111,000	179,810	1.6199	1.191	1.191	1.199	1.191	1.206	149,990	1.1988	-2.42%
2017-01-11	1.650	1.630	1.650	1.590	1.660	688,000	1,110,080	1.6135	1.221	1.206	1.221	1.177	1.228	929,667	1.1941	0.00%
2017-01-10	1.650	1.650	1.660	1.610	1.670	530,000	865,200	1.6325	1.221	1.221	1.228	1.191	1.236	716,168	1.2081	-0.60%
2017-01-09	1.660	1.640	1.660	1.650	1.710	1,067,000	1,789,700	1.6773	1.228	1.214	1.228	1.221	1.265	1,441,794	1.2413	1.84%
2017-01-06	1.630	1.620	1.630	1.580	1.630	206,001	334,161	1.6221	1.206	1.199	1.206	1.169	1.206	278,361	1.2005	2.52%
2017-01-05	1.590	1.590	1.610	1.590	1.600	206,000	328,700	1.5956	1.177	1.177	1.191	1.177	1.184	278,359	1.1808	-0.62%
2017-01-04	1.600	1.600	1.620	1.590	1.600	400,000	636,060	1.5902	1.184	1.184	1.199	1.177	1.184	540,504	1.1768	-1.84%
2017-01-03	1.630	1.610	1.630	1.620	1.630	39,000	63,390	1.6254	1.206	1.191	1.206	1.199	1.206	52,699	1.2029	-0.61%
2016-12-30	1.640	1.600	1.630	1.640	1.650	500,000	824,570	1.6491	1.214	1.184	1.206	1.214	1.221	675,630	1.2204	3.14%
2016-12-29	1.590	1.590	1.610	1.580	1.610	171,000	273,440	1.5991	1.177	1.177	1.191	1.169	1.191	231,065	1.1834	-0.62%
2016-12-28	1.600	1.600	1.630	1.600	1.630	18,000	29,180	1.6211	1.184	1.184	1.206	1.184	1.206	24,323	1.1997	-1.84%
2016-12-23	1.630	1.610	1.630	1.590	1.640	132,000	212,890	1.6128	1.206	1.191	1.206	1.177	1.214	178,366	1.1936	0.00%
2016-12-22	1.630	1.630	1.650	1.630	1.670	516,000	846,830	1.6411	1.206	1.206	1.221	1.206	1.236	697,250	1.2145	-2.40%
2016-12-21	1.670	1.670	1.680	1.660	1.700	744,000	1,241,050	1.6681	1.236	1.236	1.243	1.228	1.258	1,005,337	1.2345	-0.60%
2016-12-20	1.680	1.660	1.690	1.660	1.680	248,000	413,040	1.6655	1.243	1.228	1.251	1.228	1.243	335,112	1.2325	1.20%
2016-12-19	1.660	1.660	1.670	1.650	1.660	189,000	312,620	1.6541	1.228	1.228	1.236	1.221	1.228	255,388	1.2241	-0.60%
2016-12-16	1.670	1.670	1.680	1.650	1.700	396,000	663,340	1.6751	1.236	1.236	1.243	1.221	1.258	535,099	1.2397	1.83%
2016-12-15	1.640	1.630	1.660	1.640	1.650	237,000	390,050	1.6458	1.214	1.206	1.228	1.214	1.221	320,249	1.2180	-2.38%
2016-12-14	1.680	1.680	1.690	1.680	1.720	351,000	594,880	1.6948	1.243	1.243	1.251	1.243	1.273	474,292	1.2542	0.00%
2016-12-13	1.680	1.680	1.700	1.660	1.670	257,000	427,720	1.6643	1.243	1.243	1.258	1.228	1.236	347,274	1.2317	0.60%
2016-12-12	1.670	1.670	1.700	1.620	1.730	1,427,000	2,409,000	1.6882	1.236	1.236	1.258	1.199	1.280	1,928,247	1.2493	0.60%
2016-12-09	1.660	1.630	1.660	1.620	1.660	164,000	269,130	1.6410	1.228	1.206	1.228	1.199	1.228	221,607	1.2144	0.61%
2016-12-08	1.650	1.650	1.670	1.650	1.650	9,000	14,850	1.6500	1.221	1.221	1.236	1.221	1.221	12,161	1.2211	-1.79%
2016-12-07	1.680	1.640	1.680	1.680	1.700	106,000	178,270	1.6818	1.243	1.214	1.243	1.243	1.258	143,234	1.2446	-0.59%
2016-12-06	1.690	1.680	1.690	1.660	1.700	316,000	531,730	1.6827	1.251	1.243	1.251	1.228	1.258	426,998	1.2453	1.20%
2016-12-05	1.670	1.650	1.670	1.650	1.680	136,000	226,780	1.6675	1.236	1.221	1.236	1.221	1.243	183,771	1.2340	0.00%
2016-12-02	1.670	1.640	1.670	1.650	1.680	58,000	96,690	1.6671	1.236	1.214	1.236	1.221	1.243	78,373	1.2337	0.00%
2016-12-01	1.670	1.670	1.680	1.640	1.680	245,000	409,280	1.6705	1.236	1.236	1.243	1.214	1.243	331,059	1.2363	0.60%
2016-11-30	1.660	1.650	1.680	1.630	1.690	141,000	234,130	1.6605	1.228	1.221	1.243	1.206	1.251	190,528	1.2289	-1.78%
2016-11-29	1.690	1.670	1.690	1.660	1.710	863,000	1,457,270	1.6886	1.251	1.236	1.251	1.228	1.265	1,166,137	1.2497	1.20%
2016-11-28	1.670	1.640	1.680	1.630	1.690	266,000	441,620	1.6602	1.236	1.214	1.243	1.206	1.251	359,435	1.2287	1.83%
2016-11-25	1.640	1.660	1.670	1.630	1.680	219,000	364,840	1.6659	1.214	1.228	1.236	1.206	1.243	295,926	1.2329	-1.80%
2016-11-24	1.670	1.660	1.670	1.620	1.710	1,026,000	1,717,060	1.6735	1.236	1.228	1.236	1.199	1.265	1,386,392	1.2385	1.21%
2016-11-23	1.650	1.620	1.650	1.630	1.650	13,000	21,280	1.6369	1.221	1.199	1.221	1.206	1.221	17,566	1.2114	0.00%
2016-11-22	1.650	1.640	1.650	1.600	1.660	465,000	765,310	1.6458	1.221	1.214	1.221	1.184	1.228	628,336	1.2180	1.85%
2016-11-21	1.620	1.620	1.630	1.620	1.640	80,000	130,150	1.6269	1.199	1.199	1.206	1.199	1.214	108,101	1.2040	-0.61%
2016-11-18	1.630	1.630	1.640	1.620	1.680	89,000	146,360	1.6445	1.206	1.206	1.214	1.199	1.243	120,262	1.2170	0.62%
2016-11-17	1.620	1.610	1.630	1.620	1.620	5,000	8,100	1.6200	1.199	1.191	1.206	1.199	1.199	6,756	1.1989	-0.61%
2016-11-16	1.630	1.610	1.640	1.590	1.630	27,000	43,450	1.6093	1.206	1.191	1.214	1.177	1.206	36,484	1.1909	-1.21%
2016-11-15	1.650	1.600	1.650	1.590	1.650	360,000	576,300	1.6008	1.221	1.184	1.221	1.177	1.221	486,453	1.1847	0.61%
2016-11-14	1.640	1.620	1.640	1.630	1.640	23,000	37,510	1.6309	1.214	1.199	1.214	1.206	1.214	31,079	1.2069	-0.61%
2016-11-11	1.650	1.650	1.660	1.620	1.650	108,000	177,810	1.6464	1.221	1.221	1.228	1.199	1.221	145,936	1.2184	1.23%
2016-11-10	1.630	1.640	1.650	1.600	1.640	50,000	80,990	1.6198	1.206	1.214	1.221	1.184	1.214	67,563	1.1987	1.24%
2016-11-09	1.610	1.620	1.630	1.560	1.630	794,000	1,263,330	1.5911	1.191	1.199	1.206	1.154	1.206	1,072,900	1.1775	-3.01%
2016-11-08	1.660	1.650	1.660	1.650	1.670	156,000	258,450	1.6567	1.228	1.221	1.228	1.221	1.236	210,797	1.2261	1.22%
2016-11-07	1.640	1.620	1.660	1.600	1.650	239,000	390,210	1.6327	1.214	1.199	1.228	1.184	1.221	322,951	1.2083	1.86%
2016-11-04	1.610	1.610	1.620	1.610	1.650	138,000	223,370	1.6186	1.191	1.191	1.199	1.191	1.221	186,474	1.1979	-0.62%
2016-11-03	1.620	1.600	1.620	1.630	1.630	10,000	16,300	1.6300	1.199	1.184	1.199	1.206	1.206	13,513	1.2063	1.89%
2016-11-02	1.590	1.580	1.600	1.590	1.590	14,000	22,260	1.5900	1.177	1.169	1.184	1.177	1.177	18,918	1.1767	-1.24%
2016-11-01	1.610	1.610	1.630	1.610	1.610	110,000	177,100	1.6100	1.191	1.191	1.206	1.191	1.191	148,639	1.1915	0.62%
2016-10-31	1.600	1.590	1.610	1.550	1.620	688,000	1,088,720	1.5824	1.184	1.177	1.191	1.147	1.199	929,667	1.1711	-1.84%
2016-10-28	1.630	1.610	1.650	1.610	1.650	312,000	510,660	1.6367	1.206	1.191	1.221	1.191	1.221	421,593	1.2113	1.24%
2016-10-27	1.610	1.600	1.630	1.600	1.670	329,000	528,640	1.6068	1.191	1.184	1.206	1.184	1.236	444,564	1.1891	-1.83%
2016-10-26	1.640	1.640	1.650	1.600	1.660	253,000	411,600	1.6269	1.214	1.214	1.221	1.184	1.228	341,869	1.2040	-2.38%
2016-10-25	1.680	1.670	1.690	1.660	1.690	132,000	222,300	1.6841	1.243	1.236	1.251	1.228	1.251	178,366	1.2463	-0.59%
2016-10-24	1.690	1.680	1.690	1.680	1.780	180,000	304,940	1.6941	1.251	1.243	1.251	1.243	1.317	243,227	1.2537	-0.59%
2016-10-20	1.700	1.670	1.700	1.660	1.700	255,000	428,620	1.6809	1.258	1.236	1.258	1.228	1.258	344,571	1.2439	0.59%
2016-10-19	1.690	1.680	1.690	1.590	1.690	1,472,000	2,364,080	1.6060	1.251	1.243	1.251	1.177	1.251	1,989,054	1.1885	3.68%
2016-10-18	1.630	1.620	1.640	1.600	1.640	147,000	237,350	1.6146	1.206	1.199	1.214	1.184	1.214	198,635	1.1949	1.87%
2016-10-17	1.600	1.600	1.610	1.600	1.620	658,000	1,055,510	1.6041	1.184	1.184	1.191	1.184	1.199	889,129	1.1871	-0.62%
2016-10-14	1.610	1.610	1.620	1.600	1.610	26,000	41,710	1.6042	1.191	1.191	1.199	1.184	1.191	35,133	1.1872	0.62%
2016-10-13	1.600	1.600	1.610	1.600	1.610	574,000	918,990	1.6010	1.184	1.184	1.191	1.184	1.191	775,623	1.1848	-0.62%
2016-10-12	1.610	1.610	1.620	1.590	1.610	2,175,000	3,479,100	1.5996	1.191	1.191	1.199	1.177	1.191	2,938,990	1.1838	0.00%
2016-10-11	1.610	1.610	1.620	1.590	1.640	463,000	746,820	1.6130	1.191	1.191	1.199	1.177	1.214	625,633	1.1937	-0.62%
2016-10-07	1.620	1.610	1.620	1.600	1.630	435,000	701,380	1.6124	1.199	1.191	1.199	1.184	1.206	587,798	1.1932	-1.22%
2016-10-06	1.640	1.610	1.640	1.610	1.640	225,000	363,400	1.6151	1.214	1.191	1.214	1.191	1.214	304,033	1.1953	1.23%
2016-10-05	1.620	1.630	1.640	1.620	1.620	5,000	8,100	1.6200	1.199	1.206	1.214	1.199	1.199	6,756	1.1989	0.00%
2016-10-04	1.620	1.620	1.650	1.590	1.670	57,000	92,660	1.6256	1.199	1.199	1.221	1.177	1.236	77,022	1.2030	-1.82%
2016-10-03	1.650	1.640	1.650	1.650	1.650	14,000	23,100	1.6500	1.221	1.214	1.221	1.221	1.221	18,918	1.2211	1.85%
2016-09-30	1.620	1.640	1.650	1.570	1.670	421,000	690,180	1.6394	1.199	1.214	1.221	1.162	1.236	568,880	1.2132	-0.61%
2016-09-29	1.630	1.630	1.640	1.610	1.610	11,000	17,710	1.6100	1.206	1.206	1.214	1.191	1.191	14,864	1.1915	1.87%
2016-09-28	1.600	1.600	1.610	1.560	1.620	292,000	468,150	1.6033	1.184	1.184	1.191	1.154	1.199	394,568	1.1865	-1.23%
2016-09-27	1.620	1.610	1.630	1.610	1.620	64,000	103,600	1.6188	1.199	1.191	1.206	1.191	1.199	86,481	1.1980	0.62%
2016-09-26	1.610	1.600	1.640	1.610	1.650	398,000	647,790	1.6276	1.191	1.184	1.214	1.191	1.221	537,801	1.2045	-1.83%
2016-09-23	1.640	1.620	1.650	1.620	1.640	263,000	427,290	1.6247	1.214	1.199	1.221	1.199	1.214	355,381	1.2023	-1.20%
2016-09-22	1.660	1.640	1.660	1.620	1.660	533,000	876,950	1.6453	1.228	1.214	1.228	1.199	1.228	720,221	1.2176	0.61%
2016-09-21	1.650	1.640	1.650	1.620	1.660	205,010	336,305	1.6404	1.221	1.214	1.221	1.199	1.228	277,022	1.2140	-0.60%
2016-09-20	1.660	1.650	1.680	1.620	1.660	491,000	799,320	1.6279	1.228	1.221	1.243	1.199	1.228	663,468	1.2048	0.00%
2016-09-19	1.660	1.640	1.670	1.640	1.660	98,000	161,930	1.6523	1.228	1.214	1.236	1.214	1.228	132,423	1.2228	0.61%
2016-09-15	1.650	1.630	1.650	1.650	1.660	25,000	41,300	1.6520	1.221	1.206	1.221	1.221	1.228	33,781	1.2226	0.00%
2016-09-14	1.650	1.650	1.700	1.620	1.700	318,000	526,450	1.6555	1.221	1.221	1.258	1.199	1.258	429,701	1.2252	1.23%
2016-09-13	1.630	1.640	1.650	1.620	1.660	929,000	1,517,450	1.6334	1.206	1.214	1.221	1.199	1.228	1,255,320	1.2088	-1.81%
2016-09-12	1.660	1.630	1.660	1.640	1.690	226,000	373,700	1.6535	1.228	1.206	1.228	1.214	1.251	305,385	1.2237	-3.49%
2016-09-09	1.720	1.710	1.720	1.670	1.760	1,452,000	2,501,420	1.7227	1.273	1.265	1.273	1.236	1.302	1,962,029	1.2749	2.99%
2016-09-08	1.670	1.650	1.680	1.630	1.670	368,000	605,680	1.6459	1.236	1.221	1.243	1.206	1.236	497,264	1.2180	1.83%
2016-09-07	1.640	1.630	1.640	1.640	1.670	209,000	344,680	1.6492	1.214	1.206	1.214	1.214	1.236	282,413	1.2205	-0.61%
2016-09-06	1.650	1.650	1.660	1.610	1.660	1,004,000	1,641,630	1.6351	1.221	1.221	1.228	1.191	1.228	1,356,665	1.2100	0.00%
2016-09-05	1.650	1.640	1.650	1.600	1.670	2,238,000	3,648,830	1.6304	1.221	1.214	1.221	1.184	1.236	3,024,119	1.2066	0.00%
2016-09-02	1.650	1.640	1.650	1.630	1.660	375,000	618,530	1.6494	1.221	1.214	1.221	1.206	1.228	506,722	1.2206	0.00%
2016-09-01	1.650	1.640	1.650	1.640	1.680	866,000	1,434,910	1.6569	1.221	1.214	1.221	1.214	1.243	1,170,191	1.2262	-1.79%
2016-08-31	1.680	1.680	1.700	1.670	1.700	70,000	117,450	1.6779	1.243	1.243	1.258	1.236	1.258	94,588	1.2417	-0.59%
2016-08-30	1.690	1.690	1.700	1.690	1.700	156,000	265,040	1.6990	1.251	1.251	1.258	1.251	1.258	210,797	1.2573	-0.59%
2016-08-29	1.700	1.690	1.710	1.700	1.740	283,000	482,060	1.7034	1.258	1.251	1.265	1.258	1.288	382,406	1.2606	-3.95%
2016-08-26	1.770	1.760	1.770	1.700	1.780	208,000	363,490	1.7475	1.310	1.302	1.310	1.258	1.317	281,062	1.2933	2.91%
2016-08-25	1.720	1.720	1.750	1.700	1.750	259,000	442,940	1.7102	1.273	1.273	1.295	1.258	1.295	349,976	1.2656	0.00%
2016-08-24	1.720	1.700	1.720	1.670	1.730	408,000	696,840	1.7079	1.273	1.258	1.273	1.236	1.280	551,314	1.2640	0.58%
2016-08-23	1.710	1.690	1.720	1.690	1.720	115,000	196,240	1.7064	1.265	1.251	1.273	1.251	1.273	155,395	1.2628	0.59%
2016-08-22	1.700	1.700	1.710	1.670	1.780	1,952,000	3,349,700	1.7160	1.258	1.258	1.265	1.236	1.317	2,637,659	1.2700	-5.56%
2016-08-19	1.800	1.780	1.800	1.770	1.840	85,000	152,740	1.7969	1.332	1.317	1.332	1.310	1.362	114,857	1.3298	0.00%
2016-08-18	1.800	1.800	1.810	1.780	1.810	695,000	1,249,010	1.7971	1.332	1.332	1.339	1.317	1.339	939,125	1.3300	1.69%
2016-08-17	1.770	1.770	1.780	1.740	1.840	1,183,000	2,117,150	1.7896	1.310	1.310	1.317	1.288	1.362	1,598,540	1.3244	-3.28%
2016-08-16	1.830	1.820	1.830	1.820	1.830	411,000	750,920	1.8271	1.354	1.347	1.354	1.347	1.354	555,368	1.3521	0.00%
2016-08-15	1.830	1.820	1.850	1.770	1.860	1,055,000	1,919,900	1.8198	1.354	1.347	1.369	1.310	1.376	1,425,579	1.3468	-1.61%
2016-08-12	1.860	1.800	1.860	1.790	1.860	639,000	1,164,790	1.8228	1.376	1.332	1.376	1.325	1.376	863,455	1.3490	1.64%
2016-08-11	1.830	1.800	1.830	1.760	1.900	2,005,000	3,664,610	1.8277	1.354	1.332	1.354	1.302	1.406	2,709,276	1.3526	4.57%
2016-08-10	1.750	1.750	1.780	1.750	1.840	245,000	434,950	1.7753	1.295	1.295	1.317	1.295	1.362	331,059	1.3138	-2.78%
2016-08-09	1.800	1.780	1.800	1.780	1.880	677,000	1,216,590	1.7970	1.332	1.317	1.332	1.317	1.391	914,803	1.3299	-2.17%
2016-08-08	1.840	1.820	1.840	1.730	1.880	2,907,000	5,288,110	1.8191	1.362	1.347	1.362	1.280	1.391	3,928,112	1.3462	7.60%
2016-08-05	1.710	1.710	1.720	1.670	1.710	93,000	158,460	1.7039	1.265	1.265	1.273	1.236	1.265	125,667	1.2610	0.59%
2016-08-04	1.700	1.690	1.700	1.670	1.700	268,000	452,710	1.6892	1.258	1.251	1.258	1.236	1.258	362,138	1.2501	1.19%
2016-08-03	1.680	1.670	1.690	1.660	1.770	1,512,000	2,569,560	1.6994	1.243	1.236	1.251	1.228	1.310	2,043,105	1.2577	0.60%
2016-08-01	1.670	1.670	1.680	1.650	1.700	1,438,000	2,418,360	1.6818	1.236	1.236	1.243	1.221	1.258	1,943,111	1.2446	-2.91%
2016-07-29	1.720	1.690	1.720	1.670	1.740	1,857,000	3,148,280	1.6954	1.273	1.251	1.273	1.236	1.288	2,509,289	1.2547	0.00%
2016-07-28	1.720	1.700	1.740	1.700	1.750	407,000	696,440	1.7112	1.273	1.258	1.288	1.258	1.295	549,963	1.2663	-1.15%
2016-07-27	1.740	1.710	1.750	1.740	1.750	19,000	33,180	1.7463	1.288	1.265	1.295	1.288	1.295	25,674	1.2924	0.00%
2016-07-26	1.740	1.710	1.740	1.740	1.750	151,000	263,670	1.7462	1.288	1.265	1.288	1.288	1.295	204,040	1.2922	1.16%
2016-07-25	1.720	1.700	1.730	1.700	1.730	124,000	211,950	1.7093	1.273	1.258	1.280	1.258	1.280	167,556	1.2649	1.18%
2016-07-22	1.700	1.680	1.700	1.660	1.720	497,000	840,630	1.6914	1.258	1.243	1.258	1.228	1.273	671,576	1.2517	-1.16%
2016-07-21	1.720	1.720	1.750	1.690	1.760	590,000	1,009,320	1.7107	1.273	1.273	1.295	1.251	1.302	797,243	1.2660	1.18%
2016-07-20	1.700	1.690	1.700	1.680	1.700	167,000	283,120	1.6953	1.258	1.251	1.258	1.243	1.258	225,660	1.2546	0.59%
2016-07-19	1.690	1.680	1.700	1.680	1.710	385,000	654,500	1.7000	1.251	1.243	1.258	1.243	1.265	520,235	1.2581	0.00%
2016-07-18	1.690	1.690	1.700	1.690	1.720	1,044,000	1,771,640	1.6970	1.251	1.251	1.258	1.251	1.273	1,410,715	1.2558	-1.74%
2016-07-15	1.720	1.720	1.750	1.710	1.740	527,000	908,310	1.7235	1.273	1.273	1.295	1.265	1.288	712,114	1.2755	-1.15%
2016-07-14	1.740	1.740	1.760	1.730	1.750	81,000	141,020	1.7410	1.288	1.288	1.302	1.280	1.295	109,452	1.2884	-2.25%
2016-07-13	1.780	1.780	1.800	1.780	1.780	6,000	10,680	1.7800	1.317	1.317	1.332	1.317	1.317	8,108	1.3173	-0.56%
2016-07-12	1.790	1.770	1.790	1.750	1.800	312,000	551,350	1.7671	1.325	1.310	1.325	1.295	1.332	421,593	1.3078	1.70%
2016-07-11	1.760	1.760	1.770	1.730	1.800	165,000	292,610	1.7734	1.302	1.302	1.310	1.280	1.332	222,958	1.3124	-0.56%
2016-07-08	1.770	1.740	1.790	1.740	1.780	201,000	352,820	1.7553	1.310	1.288	1.325	1.288	1.317	271,603	1.2990	0.00%
2016-07-07	1.770	1.770	1.780	1.730	1.770	104,000	180,440	1.7350	1.310	1.310	1.317	1.280	1.310	140,531	1.2840	1.72%
2016-07-06	1.740	1.740	1.770	1.730	1.780	575,000	1,004,680	1.7473	1.288	1.288	1.310	1.280	1.317	776,974	1.2931	-3.33%
2016-07-05	1.800	1.800	1.810	1.800	1.840	313,000	569,970	1.8210	1.332	1.332	1.339	1.332	1.362	422,944	1.3476	1.69%
2016-07-04	1.770	1.780	1.800	1.750	1.950	836,000	1,511,860	1.8084	1.310	1.317	1.332	1.295	1.443	1,129,653	1.3383	-5.35%
2016-06-30	1.870	1.830	1.870	1.750	1.900	1,185,000	2,126,760	1.7947	1.384	1.354	1.384	1.295	1.406	1,601,243	1.3282	5.06%
2016-06-29	1.780	1.750	1.780	1.780	1.810	161,000	288,800	1.7938	1.317	1.295	1.317	1.317	1.339	217,553	1.3275	-1.66%
2016-06-28	1.810	1.760	1.830	1.760	1.810	47,000	83,520	1.7770	1.339	1.302	1.354	1.302	1.339	63,509	1.3151	0.00%
2016-06-27	1.810	1.800	1.840	1.810	1.810	6,000	10,860	1.8100	1.339	1.332	1.362	1.339	1.339	8,108	1.3395	0.00%
2016-06-24	1.810	1.780	1.820	1.750	1.850	330,000	586,540	1.7774	1.339	1.317	1.347	1.295	1.369	445,916	1.3154	-0.55%
2016-06-23	1.820	1.810	1.840	1.820	1.820	1,000	1,820	1.8200	1.347	1.339	1.362	1.347	1.347	1,351	1.3469	-1.62%
2016-06-22	1.850	1.780	1.860	1.790	1.850	85,000	156,000	1.8353	1.369	1.317	1.376	1.325	1.369	114,857	1.3582	1.65%
2016-06-21	1.820	1.800	1.820	1.820	1.860	19,000	34,780	1.8305	1.347	1.332	1.347	1.347	1.376	25,674	1.3547	1.73%
2016-06-20	1.840	1.790	1.840	-	-	0	0	-	1.324	1.288	1.324	-	-	0	-	0.00%
2016-06-17	1.840	1.800	1.840	1.830	1.880	35,000	64,110	1.8317	1.324	1.295	1.324	1.317	1.353	48,642	1.3180	2.22%
2016-06-16	1.800	1.800	1.900	1.760	1.830	178,000	316,660	1.7790	1.295	1.295	1.367	1.266	1.317	247,381	1.2800	-1.64%
2016-06-15	1.830	1.830	1.840	1.810	1.850	82,000	150,550	1.8360	1.317	1.317	1.324	1.302	1.331	113,962	1.3211	-0.54%
2016-06-14	1.840	1.820	1.840	1.820	1.850	46,000	84,600	1.8391	1.324	1.310	1.324	1.310	1.331	63,930	1.3233	0.55%
2016-06-13	1.830	1.810	1.830	1.810	1.870	572,000	1,047,110	1.8306	1.317	1.302	1.317	1.302	1.346	794,955	1.3172	-5.18%
2016-06-10	1.930	1.900	1.930	1.910	1.970	97,000	186,850	1.9263	1.389	1.367	1.389	1.374	1.417	134,809	1.3860	-2.53%
2016-06-08	1.980	1.970	1.980	1.970	2.000	409,000	811,140	1.9832	1.425	1.417	1.425	1.417	1.439	568,420	1.4270	-1.49%
2016-06-07	2.010	2.010	2.030	1.970	2.030	1,461,000	2,930,360	2.0057	1.446	1.446	1.461	1.417	1.461	2,030,470	1.4432	0.50%
2016-06-06	2.000	1.990	2.000	1.970	2.010	1,672,000	3,336,560	1.9956	1.439	1.432	1.439	1.417	1.446	2,323,713	1.4359	3.09%
2016-06-03	1.940	1.940	1.970	1.940	2.000	1,034,000	2,024,370	1.9578	1.396	1.396	1.417	1.396	1.439	1,437,033	1.4087	0.52%
2016-06-02	1.930	1.930	1.940	1.900	1.940	221,000	420,750	1.9038	1.389	1.389	1.396	1.367	1.396	307,142	1.3699	-0.52%
2016-06-01	1.940	1.900	1.950	1.900	1.960	222,000	429,460	1.9345	1.396	1.367	1.403	1.367	1.410	308,531	1.3919	-2.02%
2016-05-31	1.980	1.940	1.980	1.970	2.040	910,000	1,822,720	2.0030	1.425	1.396	1.425	1.417	1.468	1,264,700	1.4412	0.00%
2016-05-30	1.980	1.940	1.980	1.980	2.050	415,000	831,880	2.0045	1.425	1.396	1.425	1.425	1.475	576,759	1.4423	-0.50%
2016-05-27	1.990	1.970	1.990	1.960	2.000	340,000	675,420	1.9865	1.432	1.417	1.432	1.410	1.439	472,525	1.4294	4.74%
2016-05-26	1.900	1.850	1.920	1.830	1.930	388,000	725,600	1.8701	1.367	1.331	1.382	1.317	1.389	539,235	1.3456	-1.04%
2016-05-25	1.920	1.920	1.980	1.900	1.970	93,000	182,430	1.9616	1.382	1.382	1.425	1.367	1.417	129,250	1.4115	1.59%
2016-05-24	1.890	1.890	1.940	1.890	1.940	146,000	282,390	1.9342	1.360	1.360	1.396	1.360	1.396	202,908	1.3917	-0.53%
2016-05-23	1.900	1.900	1.940	1.900	2.060	432,000	848,890	1.9650	1.367	1.367	1.396	1.367	1.482	600,385	1.4139	-5.00%
2016-05-20	2.000	1.950	2.050	2.000	2.060	421,000	845,770	2.0090	1.439	1.403	1.475	1.439	1.482	585,098	1.4455	-1.48%
2016-05-19	2.030	2.000	2.030	2.000	2.040	240,000	483,260	2.0136	1.461	1.439	1.461	1.439	1.468	333,547	1.4488	0.00%
2016-05-18	2.030	2.010	2.060	2.010	2.100	609,000	1,251,200	2.0545	1.461	1.446	1.482	1.446	1.511	846,376	1.4783	-3.33%
2016-05-17	2.100	2.040	2.100	1.950	2.150	724,000	1,503,020	2.0760	1.511	1.468	1.511	1.403	1.547	1,006,201	1.4938	6.60%
2016-05-16	1.970	1.940	1.980	1.920	1.980	560,000	1,100,250	1.9647	1.417	1.396	1.425	1.382	1.425	778,277	1.4137	2.60%
2016-05-13	1.920	1.920	1.990	1.920	1.940	244,000	471,020	1.9304	1.382	1.382	1.432	1.382	1.396	339,106	1.3890	-1.03%
2016-05-12	1.940	1.930	1.940	1.880	1.950	119,000	229,860	1.9316	1.396	1.389	1.396	1.353	1.403	165,384	1.3899	0.00%
2016-05-11	1.940	1.940	1.980	1.920	1.960	373,000	720,710	1.9322	1.396	1.396	1.425	1.382	1.410	518,388	1.3903	-1.02%
2016-05-10	1.960	1.940	1.960	1.900	1.960	144,000	278,500	1.9340	1.410	1.396	1.410	1.367	1.410	200,128	1.3916	0.00%
2016-05-09	1.960	1.960	1.990	1.880	2.010	1,028,000	2,027,310	1.9721	1.410	1.410	1.432	1.353	1.446	1,428,695	1.4190	4.26%
2016-05-06	1.880	1.870	1.880	1.880	1.980	746,000	1,421,550	1.9056	1.353	1.346	1.353	1.353	1.425	1,036,776	1.3711	-4.57%
2016-05-05	1.970	1.940	1.970	1.920	2.020	259,000	502,680	1.9408	1.417	1.396	1.417	1.382	1.453	359,953	1.3965	-1.50%
2016-05-04	2.000	2.000	2.030	1.970	2.060	462,000	920,850	1.9932	1.439	1.439	1.461	1.417	1.482	642,079	1.4342	-1.96%
2016-05-03	2.040	1.970	2.040	1.960	2.080	635,000	1,285,050	2.0237	1.468	1.417	1.468	1.410	1.497	882,511	1.4561	-0.97%
2016-04-29	2.060	2.070	2.080	2.020	2.070	547,000	1,121,210	2.0497	1.482	1.489	1.497	1.453	1.489	760,210	1.4749	0.98%
2016-04-28	2.040	2.030	2.040	2.020	2.110	782,000	1,597,410	2.0427	1.468	1.461	1.468	1.453	1.518	1,086,809	1.4698	-2.39%
2016-04-27	2.090	2.070	2.090	2.020	2.140	863,000	1,809,440	2.0967	1.504	1.489	1.504	1.453	1.540	1,199,381	1.5086	-0.95%
2016-04-26	2.110	2.070	2.110	2.040	2.210	2,434,000	5,126,340	2.1061	1.518	1.489	1.518	1.468	1.590	3,382,726	1.5154	-0.47%
2016-04-25	2.120	2.110	2.120	2.100	2.230	2,897,000	6,249,940	2.1574	1.525	1.518	1.525	1.511	1.605	4,026,195	1.5523	-2.30%
2016-04-22	2.170	2.170	2.180	2.010	2.370	10,753,000	23,854,560	2.2184	1.561	1.561	1.569	1.446	1.705	14,944,312	1.5962	2.36%
2016-04-21	2.120	2.090	2.120	1.800	2.140	9,287,000	18,633,770	2.0064	1.525	1.504	1.525	1.295	1.540	12,906,894	1.4437	19.10%
2016-04-20	1.780	1.760	1.790	1.750	1.870	462,000	828,380	1.7930	1.281	1.266	1.288	1.259	1.346	642,079	1.2902	-1.11%
2016-04-19	1.800	1.800	1.820	1.660	1.820	1,097,000	1,927,530	1.7571	1.295	1.295	1.310	1.194	1.310	1,524,589	1.2643	9.09%
2016-04-18	1.650	1.650	1.720	1.650	1.700	450,000	752,570	1.6724	1.187	1.187	1.238	1.187	1.223	625,401	1.2033	-1.20%
2016-04-15	1.670	1.660	1.680	1.630	1.680	391,000	646,220	1.6527	1.202	1.194	1.209	1.173	1.209	543,404	1.1892	-0.60%
2016-04-14	1.680	1.670	1.680	1.640	1.730	1,044,000	1,746,340	1.6727	1.209	1.202	1.209	1.180	1.245	1,450,931	1.2036	2.44%
2016-04-13	1.640	1.640	1.670	1.640	1.700	709,000	1,181,400	1.6663	1.180	1.180	1.202	1.180	1.223	985,355	1.1990	0.61%
2016-04-12	1.630	1.630	1.670	1.630	1.660	274,000	450,590	1.6445	1.173	1.173	1.202	1.173	1.194	380,800	1.1833	0.62%
2016-04-11	1.620	1.620	1.660	1.620	1.680	368,000	600,130	1.6308	1.166	1.166	1.194	1.166	1.209	511,439	1.1734	0.62%
2016-04-08	1.610	1.570	1.610	1.550	1.620	136,000	212,480	1.5624	1.158	1.130	1.158	1.115	1.166	189,010	1.1242	3.21%
2016-04-07	1.560	1.560	1.590	1.550	1.600	777,000	1,226,380	1.5784	1.122	1.122	1.144	1.115	1.151	1,079,860	1.1357	-1.89%
2016-04-06	1.590	1.580	1.600	1.580	1.620	808,000	1,291,670	1.5986	1.144	1.137	1.151	1.137	1.166	1,122,943	1.1503	-2.45%
2016-04-05	1.630	1.620	1.630	1.600	1.650	725,000	1,172,730	1.6176	1.173	1.166	1.173	1.151	1.187	1,007,591	1.1639	-1.21%
2016-04-01	1.650	1.620	1.650	1.620	1.660	607,000	1,001,710	1.6503	1.187	1.166	1.187	1.166	1.194	843,597	1.1874	-0.60%
2016-03-31	1.660	1.660	1.710	1.650	1.690	358,000	595,540	1.6635	1.194	1.194	1.230	1.187	1.216	497,541	1.1970	-2.35%
2016-03-30	1.700	1.740	1.770	1.650	1.870	2,790,000	4,899,200	1.7560	1.223	1.252	1.274	1.187	1.346	3,877,488	1.2635	4.94%
2016-03-29	1.620	1.620	1.660	1.600	1.690	45,000	72,650	1.6144	1.166	1.166	1.194	1.151	1.216	62,540	1.1617	1.25%
2016-03-24	1.600	1.580	1.600	1.600	1.640	350,000	563,380	1.6097	1.151	1.137	1.151	1.151	1.180	486,423	1.1582	-3.61%
2016-03-23	1.660	1.660	1.680	1.610	1.730	362,000	601,350	1.6612	1.194	1.194	1.209	1.158	1.245	503,101	1.1953	1.84%
2016-03-22	1.630	1.630	1.650	1.600	1.670	132,000	216,140	1.6374	1.173	1.173	1.187	1.151	1.202	183,451	1.1782	-1.81%
2016-03-21	1.660	1.640	1.660	1.640	1.730	448,000	751,720	1.6779	1.194	1.180	1.194	1.180	1.245	622,622	1.2073	2.47%
2016-03-18	1.620	1.620	1.630	1.610	1.640	537,000	871,290	1.6225	1.166	1.166	1.173	1.158	1.180	746,312	1.1675	-0.61%
2016-03-17	1.630	1.530	1.630	1.530	1.630	366,000	563,380	1.5393	1.173	1.101	1.173	1.101	1.173	508,660	1.1076	5.84%
2016-03-16	1.540	1.540	1.620	1.540	1.540	3,000	4,620	1.5400	1.108	1.108	1.166	1.108	1.108	4,169	1.1081	0.00%
2016-03-15	1.540	1.540	1.570	1.510	1.540	291,000	442,980	1.5223	1.108	1.108	1.130	1.087	1.108	404,426	1.0953	-1.91%
2016-03-14	1.570	1.570	1.600	1.570	1.580	94,000	147,840	1.5728	1.130	1.130	1.151	1.130	1.137	130,639	1.1317	0.64%
2016-03-11	1.560	1.520	1.560	1.470	1.590	46,000	71,360	1.5513	1.122	1.094	1.122	1.058	1.144	63,930	1.1162	1.96%
2016-03-10	1.530	1.530	1.620	1.530	1.590	27,000	42,870	1.5878	1.101	1.101	1.166	1.101	1.144	37,524	1.1425	-3.77%
2016-03-09	1.590	1.590	1.600	1.510	1.580	76,000	117,520	1.5463	1.144	1.144	1.151	1.087	1.137	105,623	1.1126	-0.62%
2016-03-08	1.600	1.600	1.620	1.540	1.650	401,000	646,050	1.6111	1.151	1.151	1.166	1.108	1.187	557,302	1.1592	-2.44%
2016-03-07	1.640	1.600	1.640	1.600	1.650	641,000	1,037,900	1.6192	1.180	1.151	1.180	1.151	1.187	890,849	1.1651	2.50%
2016-03-04	1.600	1.600	1.670	1.590	1.650	35,000	57,370	1.6391	1.151	1.151	1.202	1.144	1.187	48,642	1.1794	-3.61%
2016-03-03	1.660	1.530	1.660	1.680	1.680	14,000	23,520	1.6800	1.194	1.101	1.194	1.209	1.209	19,457	1.2088	0.61%
2016-03-02	1.650	1.620	1.660	1.610	1.680	65,000	107,280	1.6505	1.187	1.166	1.194	1.158	1.209	90,336	1.1876	4.43%
2016-03-01	1.580	1.560	1.690	1.510	1.580	299,000	466,570	1.5604	1.137	1.122	1.216	1.087	1.137	415,544	1.1228	4.64%
2016-02-29	1.510	1.510	1.580	1.510	1.510	73,000	110,230	1.5100	1.087	1.087	1.137	1.087	1.087	101,454	1.0865	-5.63%
2016-02-26	1.600	1.570	1.600	1.560	1.600	14,000	21,960	1.5686	1.151	1.130	1.151	1.122	1.151	19,457	1.1286	2.56%
2016-02-25	1.560	1.560	1.650	1.560	1.560	8,000	12,480	1.5600	1.122	1.122	1.187	1.122	1.122	11,118	1.1225	-1.89%
2016-02-24	1.590	1.590	1.700	1.560	1.590	119,000	188,880	1.5872	1.144	1.144	1.223	1.122	1.144	165,384	1.1421	-3.64%
2016-02-23	1.650	1.650	1.680	1.620	1.640	101,000	164,730	1.6310	1.187	1.187	1.209	1.166	1.180	140,368	1.1736	-1.79%
2016-02-22	1.680	1.670	1.710	1.650	1.730	396,000	672,730	1.6988	1.209	1.202	1.230	1.187	1.245	550,353	1.2224	3.07%
2016-02-19	1.630	1.600	1.630	1.630	1.630	2,000	3,260	1.6300	1.173	1.151	1.173	1.173	1.173	2,780	1.1728	0.62%
2016-02-18	1.620	1.620	1.660	1.600	1.650	533,000	867,620	1.6278	1.166	1.166	1.194	1.151	1.187	740,753	1.1713	5.19%
2016-02-17	1.540	1.540	1.590	1.540	1.580	337,000	527,210	1.5644	1.108	1.108	1.144	1.108	1.137	468,356	1.1257	0.00%
2016-02-16	1.540	1.540	1.580	1.490	1.580	159,000	248,120	1.5605	1.108	1.108	1.137	1.072	1.137	220,975	1.1228	3.36%
2016-02-15	1.490	1.490	1.580	1.330	1.580	417,000	641,800	1.5391	1.072	1.072	1.137	0.957	1.137	579,539	1.1074	0.68%
2016-02-12	1.480	1.480	1.550	1.470	1.500	216,000	320,760	1.4850	1.065	1.065	1.115	1.058	1.079	300,193	1.0685	0.68%
2016-02-11	1.470	1.440	1.570	1.430	1.500	460,000	674,650	1.4666	1.058	1.036	1.130	1.029	1.079	639,299	1.0553	-2.00%
2016-02-05	1.500	1.500	1.550	1.470	1.520	190,000	281,060	1.4793	1.079	1.079	1.115	1.058	1.094	264,058	1.0644	2.74%
2016-02-04	1.460	1.460	1.510	1.460	1.510	60,000	88,580	1.4763	1.051	1.051	1.087	1.051	1.087	83,387	1.0623	0.69%
2016-02-03	1.450	1.400	1.450	1.450	1.500	124,000	185,000	1.4919	1.043	1.007	1.043	1.043	1.079	172,333	1.0735	-3.97%
2016-02-02	1.510	1.480	1.560	1.450	1.580	110,000	169,650	1.5423	1.087	1.065	1.122	1.043	1.137	152,876	1.1097	0.67%
2016-02-01	1.500	1.500	1.550	1.460	1.560	167,000	257,830	1.5439	1.079	1.079	1.115	1.051	1.122	232,093	1.1109	3.45%
2016-01-29	1.450	1.500	1.540	1.450	1.500	85,000	125,750	1.4794	1.043	1.079	1.108	1.043	1.079	118,131	1.0645	0.00%
2016-01-28	1.450	1.480	1.500	1.400	1.500	112,000	161,840	1.4450	1.043	1.065	1.079	1.007	1.079	155,655	1.0397	-2.03%
2016-01-27	1.480	1.440	1.500	1.400	1.480	112,000	162,940	1.4548	1.065	1.036	1.079	1.007	1.065	155,655	1.0468	7.25%
2016-01-26	1.380	1.380	1.440	1.370	1.460	273,000	386,510	1.4158	0.993	0.993	1.036	0.986	1.051	379,410	1.0187	-8.00%
2016-01-25	1.500	1.460	1.500	1.460	1.500	361,000	536,490	1.4861	1.079	1.051	1.079	1.051	1.079	501,711	1.0693	0.00%
2016-01-22	1.500	1.490	1.500	1.470	1.500	104,000	154,950	1.4899	1.079	1.072	1.079	1.058	1.079	144,537	1.0720	0.00%
2016-01-21	1.500	1.460	1.500	1.460	1.560	284,000	436,680	1.5376	1.079	1.051	1.079	1.051	1.122	394,698	1.1064	-3.23%
2016-01-20	1.550	1.550	1.590	1.550	1.560	187,000	290,660	1.5543	1.115	1.115	1.144	1.115	1.122	259,889	1.1184	-4.32%
2016-01-19	1.620	1.600	1.640	1.550	1.620	111,000	175,530	1.5814	1.166	1.151	1.180	1.115	1.166	154,266	1.1378	2.53%
2016-01-18	1.580	1.560	1.580	1.550	1.600	74,000	115,450	1.5601	1.137	1.122	1.137	1.115	1.151	102,844	1.1226	0.00%
2016-01-15	1.580	1.580	1.600	1.580	1.590	54,000	85,400	1.5815	1.137	1.137	1.151	1.137	1.144	75,048	1.1379	-1.25%
2016-01-14	1.600	1.580	1.630	1.580	1.600	49,000	78,220	1.5963	1.151	1.137	1.173	1.137	1.151	68,099	1.1486	0.00%
2016-01-13	1.600	1.580	1.600	1.600	1.640	104,000	168,000	1.6154	1.151	1.137	1.151	1.151	1.180	144,537	1.1623	1.91%
2016-01-12	1.570	1.570	1.590	1.570	1.600	555,000	884,170	1.5931	1.130	1.130	1.144	1.130	1.151	771,328	1.1463	-0.63%
2016-01-11	1.580	1.570	1.580	1.570	1.660	347,000	556,610	1.6041	1.137	1.130	1.137	1.130	1.194	482,254	1.1542	-3.66%
2016-01-08	1.640	1.640	1.660	1.610	1.670	302,000	500,110	1.6560	1.180	1.180	1.194	1.158	1.202	419,714	1.1916	2.50%
2016-01-07	1.600	1.600	1.610	1.560	1.690	648,000	1,052,060	1.6235	1.151	1.151	1.158	1.122	1.216	900,578	1.1682	-6.98%
2016-01-06	1.720	1.720	1.770	1.720	1.750	360,000	627,030	1.7418	1.238	1.238	1.274	1.238	1.259	500,321	1.2533	0.00%
2016-01-05	1.720	1.710	1.720	1.700	1.760	783,000	1,350,210	1.7244	1.238	1.230	1.238	1.223	1.266	1,088,198	1.2408	-3.91%
2016-01-04	1.790	1.730	1.790	1.700	1.850	338,000	605,710	1.7920	1.288	1.245	1.288	1.223	1.331	469,746	1.2894	-1.10%
2015-12-31	1.810	1.810	1.880	1.800	1.820	46,000	83,230	1.8093	1.302	1.302	1.353	1.295	1.310	63,930	1.3019	0.56%
2015-12-30	1.800	1.830	1.890	1.800	1.890	271,000	489,190	1.8051	1.295	1.317	1.360	1.295	1.360	376,631	1.2989	-4.26%
2015-12-29	1.880	1.880	1.900	1.850	1.880	154,000	287,880	1.8694	1.353	1.353	1.367	1.331	1.353	214,026	1.3451	1.62%
2015-12-28	1.850	1.850	1.890	1.820	1.900	142,052	261,158	1.8385	1.331	1.331	1.360	1.310	1.367	197,421	1.3228	-4.15%
2015-12-24	1.930	1.870	1.930	1.880	1.980	422,000	817,680	1.9376	1.389	1.346	1.389	1.353	1.425	586,487	1.3942	4.32%
2015-12-23	1.850	1.810	1.850	1.760	1.870	224,000	407,530	1.8193	1.331	1.302	1.331	1.266	1.346	311,311	1.3091	5.11%
2015-12-22	1.760	1.750	1.770	1.730	1.780	353,000	624,040	1.7678	1.266	1.259	1.274	1.245	1.281	490,593	1.2720	-1.12%
2015-12-21	1.780	1.770	1.780	1.710	1.800	562,000	991,780	1.7647	1.281	1.274	1.281	1.230	1.295	781,057	1.2698	5.95%
2015-12-18	1.680	1.690	1.730	1.680	1.790	1,925,000	3,333,540	1.7317	1.209	1.216	1.245	1.209	1.288	2,675,328	1.2460	-2.89%
2015-12-17	1.730	1.730	1.790	1.720	1.770	208,000	361,130	1.7362	1.245	1.245	1.288	1.238	1.274	289,074	1.2493	-1.14%
2015-12-16	1.750	1.740	1.780	1.720	1.750	63,000	109,630	1.7402	1.259	1.252	1.281	1.238	1.259	87,556	1.2521	1.74%
2015-12-15	1.720	1.720	1.770	1.720	1.810	295,000	526,190	1.7837	1.238	1.238	1.274	1.238	1.302	409,985	1.2834	-2.27%
2015-12-14	1.760	1.760	1.790	1.700	1.760	56,000	97,730	1.7452	1.266	1.266	1.288	1.223	1.266	77,828	1.2557	0.57%
2015-12-11	1.750	1.730	1.750	1.720	1.750	588,000	1,012,490	1.7219	1.259	1.245	1.259	1.238	1.259	817,191	1.2390	0.00%
2015-12-10	1.750	1.750	1.770	1.750	1.840	178,000	319,340	1.7940	1.259	1.259	1.274	1.259	1.324	247,381	1.2909	1.74%
2015-12-09	1.720	1.710	1.760	1.690	1.820	908,000	1,588,070	1.7490	1.238	1.230	1.266	1.216	1.310	1,261,921	1.2585	-6.01%
2015-12-08	1.830	1.810	1.830	1.830	1.870	245,000	449,520	1.8348	1.317	1.302	1.317	1.317	1.346	340,496	1.3202	-2.14%
2015-12-07	1.870	1.870	1.900	1.870	1.910	119,000	225,310	1.8934	1.346	1.346	1.367	1.346	1.374	165,384	1.3623	-1.58%
2015-12-04	1.900	1.870	1.910	1.870	1.900	44,000	82,580	1.8768	1.367	1.346	1.374	1.346	1.367	61,150	1.3504	-1.04%
2015-12-03	1.920	1.890	1.920	1.850	1.920	193,000	363,960	1.8858	1.382	1.360	1.382	1.331	1.382	268,228	1.3569	1.05%
2015-12-02	1.900	1.860	1.920	1.830	1.900	162,000	303,610	1.8741	1.367	1.338	1.382	1.317	1.367	225,144	1.3485	2.15%
2015-12-01	1.860	1.860	1.900	1.860	1.890	80,000	149,310	1.8664	1.338	1.338	1.367	1.338	1.360	111,182	1.3429	-2.11%
2015-11-30	1.900	1.830	1.900	1.790	1.900	200,000	362,600	1.8130	1.367	1.317	1.367	1.288	1.367	277,956	1.3045	3.83%
2015-11-27	1.830	1.840	1.880	1.810	1.920	468,000	876,010	1.8718	1.317	1.324	1.353	1.302	1.382	650,417	1.3468	-4.69%
2015-11-26	1.920	1.920	1.960	1.920	1.930	184,000	353,820	1.9229	1.382	1.382	1.410	1.382	1.389	255,720	1.3836	-0.52%
2015-11-25	1.930	1.920	1.960	1.900	1.990	182,000	351,930	1.9337	1.389	1.382	1.410	1.367	1.432	252,940	1.3914	0.52%
2015-11-24	1.920	1.920	1.950	1.890	1.950	174,000	335,540	1.9284	1.382	1.382	1.403	1.360	1.403	241,822	1.3876	-1.54%
2015-11-23	1.950	1.950	1.960	1.930	1.970	132,000	257,400	1.9500	1.403	1.403	1.410	1.389	1.417	183,451	1.4031	1.04%
2015-11-20	1.930	1.930	1.970	1.930	1.970	273,000	532,010	1.9488	1.389	1.389	1.417	1.389	1.417	379,410	1.4022	-0.52%
2015-11-19	1.940	1.940	1.990	1.940	2.000	114,000	223,760	1.9628	1.396	1.396	1.432	1.396	1.439	158,435	1.4123	0.52%
2015-11-18	1.930	1.930	1.960	1.930	2.000	152,000	298,720	1.9653	1.389	1.389	1.410	1.389	1.439	211,247	1.4141	-2.03%
2015-11-17	1.970	1.970	2.010	1.960	1.970	141,000	277,350	1.9670	1.417	1.417	1.446	1.410	1.417	195,959	1.4153	2.07%
2015-11-16	1.930	1.930	1.950	1.880	1.960	310,000	601,170	1.9393	1.389	1.389	1.403	1.353	1.410	430,832	1.3954	-2.53%
2015-11-13	1.980	1.980	2.000	1.940	2.000	358,000	708,440	1.9789	1.425	1.425	1.439	1.396	1.439	497,541	1.4239	-2.46%
2015-11-12	2.030	2.030	2.040	2.010	2.100	204,000	415,800	2.0382	1.461	1.461	1.468	1.446	1.511	283,515	1.4666	0.00%
2015-11-11	2.030	2.030	2.060	2.000	2.100	452,000	935,650	2.0700	1.461	1.461	1.482	1.439	1.511	628,181	1.4895	0.00%
2015-11-10	2.030	2.000	2.030	2.000	2.040	611,000	1,233,970	2.0196	1.461	1.439	1.461	1.439	1.468	849,156	1.4532	-1.46%
2015-11-09	2.060	2.060	2.070	2.050	2.130	934,000	1,937,090	2.0740	1.482	1.482	1.489	1.475	1.533	1,298,055	1.4923	-0.48%
2015-11-06	2.070	2.070	2.100	1.970	2.140	2,828,000	5,884,830	2.0809	1.489	1.489	1.511	1.417	1.540	3,930,300	1.4973	2.48%
2015-11-05	2.020	2.000	2.020	1.890	2.060	954,000	1,904,470	1.9963	1.453	1.439	1.453	1.360	1.482	1,325,851	1.4364	4.12%
2015-11-04	1.940	1.940	1.960	1.890	2.010	1,115,000	2,196,660	1.9701	1.396	1.396	1.410	1.360	1.446	1,549,606	1.4176	3.19%
2015-11-03	1.880	1.880	1.890	1.870	1.890	86,000	162,000	1.8837	1.353	1.353	1.360	1.346	1.360	119,521	1.3554	0.53%
2015-11-02	1.870	1.870	1.900	1.870	1.900	305,000	574,040	1.8821	1.346	1.346	1.367	1.346	1.367	423,883	1.3542	-1.06%
2015-10-30	1.890	1.890	1.900	1.870	1.920	115,000	217,740	1.8934	1.360	1.360	1.367	1.346	1.382	159,825	1.3624	0.53%
2015-10-29	1.880	1.880	1.900	1.860	1.900	465,000	876,790	1.8856	1.353	1.353	1.367	1.338	1.367	646,248	1.3567	-1.57%
2015-10-28	1.910	1.910	1.920	1.900	1.930	317,000	606,160	1.9122	1.374	1.374	1.382	1.367	1.389	440,560	1.3759	-2.05%
2015-10-27	1.950	1.930	1.950	1.920	1.950	455,000	880,360	1.9349	1.403	1.389	1.403	1.382	1.403	632,350	1.3922	-1.02%
2015-10-26	1.970	1.970	1.980	1.960	2.010	525,000	1,044,600	1.9897	1.417	1.417	1.425	1.410	1.446	729,635	1.4317	-1.01%
2015-10-23	1.990	1.990	2.010	1.970	2.030	616,000	1,234,900	2.0047	1.432	1.432	1.446	1.417	1.461	856,105	1.4425	-1.00%
2015-10-22	2.010	1.990	2.010	1.980	2.010	330,000	656,960	1.9908	1.446	1.432	1.446	1.425	1.446	458,628	1.4324	-0.99%
2015-10-20	2.030	2.010	2.040	1.970	2.030	550,000	1,098,740	1.9977	1.461	1.446	1.468	1.417	1.461	764,379	1.4374	2.53%
2015-10-19	1.980	1.980	2.010	1.960	2.080	648,000	1,296,830	2.0013	1.425	1.425	1.446	1.410	1.497	900,578	1.4400	-1.49%
2015-10-16	2.010	2.000	2.010	2.000	2.060	1,309,000	2,651,880	2.0259	1.446	1.439	1.446	1.439	1.482	1,819,223	1.4577	-0.50%
2015-10-15	2.020	2.010	2.020	1.960	2.040	1,499,000	3,016,170	2.0121	1.453	1.446	1.453	1.410	1.468	2,083,281	1.4478	3.06%
2015-10-14	1.960	1.960	1.990	1.940	1.990	671,000	1,316,230	1.9616	1.410	1.410	1.432	1.396	1.432	932,543	1.4114	-1.51%
2015-10-13	1.990	1.970	2.000	1.960	2.060	880,000	1,753,560	1.9927	1.432	1.417	1.439	1.410	1.482	1,223,007	1.4338	-1.00%
2015-10-12	2.010	2.000	2.020	1.940	2.050	1,461,000	2,935,440	2.0092	1.446	1.439	1.453	1.396	1.475	2,030,470	1.4457	2.55%
2015-10-09	1.960	1.940	1.970	1.940	2.070	1,142,000	2,261,100	1.9799	1.410	1.396	1.417	1.396	1.489	1,587,130	1.4246	-2.00%
2015-10-08	2.000	1.990	2.000	1.970	2.080	819,000	1,638,510	2.0006	1.439	1.432	1.439	1.417	1.497	1,138,230	1.4395	-2.44%
2015-10-07	2.050	2.050	2.060	1.960	2.070	1,924,000	3,918,260	2.0365	1.475	1.475	1.482	1.410	1.489	2,673,938	1.4654	5.67%
2015-10-06	1.940	1.930	1.950	1.920	2.040	1,147,000	2,262,090	1.9722	1.396	1.389	1.403	1.382	1.468	1,594,078	1.4191	-1.52%
2015-10-05	1.970	1.930	1.970	1.880	1.980	1,223,000	2,363,860	1.9328	1.417	1.389	1.417	1.353	1.425	1,699,702	1.3907	3.14%
2015-10-02	1.910	1.910	1.920	1.860	1.930	685,000	1,296,510	1.8927	1.374	1.374	1.382	1.338	1.389	952,000	1.3619	1.06%
2015-09-30	1.890	1.880	1.920	1.840	1.930	989,000	1,865,330	1.8861	1.360	1.353	1.382	1.324	1.389	1,374,493	1.3571	0.53%
2015-09-29	1.880	1.870	1.900	1.870	1.970	1,055,000	1,993,330	1.8894	1.353	1.346	1.367	1.346	1.417	1,466,219	1.3595	-4.57%
2015-09-25	1.970	1.940	1.970	1.940	2.020	1,117,000	2,207,870	1.9766	1.417	1.396	1.417	1.396	1.453	1,552,385	1.4222	-3.90%
2015-09-24	2.050	1.970	2.050	1.900	2.050	847,000	1,677,460	1.9805	1.475	1.417	1.475	1.367	1.475	1,177,144	1.4250	2.50%
2015-09-23	2.000	1.980	2.020	1.930	2.080	2,211,000	4,415,770	1.9972	1.439	1.425	1.453	1.389	1.497	3,072,805	1.4370	1.52%
2015-09-22	1.970	1.970	2.000	1.960	2.120	2,128,000	4,323,870	2.0319	1.417	1.417	1.439	1.410	1.525	2,957,453	1.4620	-6.19%
2015-09-21	2.100	2.100	2.110	2.060	2.220	3,262,000	6,912,380	2.1191	1.511	1.511	1.518	1.482	1.597	4,533,465	1.5247	-4.11%
2015-09-18	2.190	2.190	2.200	1.800	2.360	14,946,000	32,067,400	2.1456	1.576	1.576	1.583	1.295	1.698	20,771,663	1.5438	24.43%
2015-09-17	1.760	1.750	1.760	1.730	1.850	2,187,000	3,929,310	1.7967	1.266	1.259	1.266	1.245	1.331	3,039,450	1.2928	0.57%
2015-09-16	1.750	1.740	1.750	1.710	1.760	1,015,000	1,765,200	1.7391	1.259	1.252	1.259	1.230	1.266	1,410,627	1.2514	2.34%
2015-09-15	1.710	1.710	1.720	1.690	1.760	951,000	1,625,030	1.7088	1.230	1.230	1.238	1.216	1.266	1,321,681	1.2295	-1.72%
2015-09-14	1.740	1.740	1.750	1.740	1.780	932,000	1,633,790	1.7530	1.252	1.252	1.259	1.252	1.281	1,295,276	1.2613	-0.57%
2015-09-11	1.750	1.750	1.760	1.740	1.790	1,162,000	2,042,290	1.7576	1.259	1.259	1.266	1.252	1.288	1,614,925	1.2646	0.00%
2015-09-10	1.750	1.750	1.770	1.730	1.770	1,732,000	3,040,540	1.7555	1.259	1.259	1.274	1.245	1.274	2,407,100	1.2632	-2.78%
2015-09-09	1.800	1.790	1.810	1.780	1.830	2,820,000	5,075,890	1.8000	1.295	1.288	1.302	1.281	1.317	3,919,182	1.2951	1.69%
2015-09-08	1.770	1.770	1.790	1.710	1.790	2,157,000	3,797,570	1.7606	1.274	1.274	1.288	1.230	1.288	2,997,757	1.2668	3.51%
2015-09-07	1.710	1.710	1.760	1.710	1.820	1,927,000	3,408,080	1.7686	1.230	1.230	1.266	1.230	1.310	2,678,107	1.2726	-5.52%
2015-09-04	1.810	1.810	1.830	1.780	1.860	266,000	478,290	1.7981	1.302	1.302	1.317	1.281	1.338	369,682	1.2938	0.00%
2015-09-02	1.810	1.800	1.820	1.760	1.890	1,478,000	2,701,150	1.8276	1.302	1.295	1.310	1.266	1.360	2,054,096	1.3150	-0.55%
2015-09-01	1.820	1.810	1.840	1.810	1.880	1,655,000	3,045,310	1.8401	1.310	1.302	1.324	1.302	1.353	2,300,087	1.3240	-0.55%
2015-08-31	1.830	1.800	1.830	1.800	1.910	1,135,000	2,070,380	1.8241	1.317	1.295	1.317	1.295	1.374	1,577,401	1.3125	-5.67%
2015-08-28	1.940	1.940	1.950	1.900	2.000	1,635,000	3,208,860	1.9626	1.396	1.396	1.403	1.367	1.439	2,272,291	1.4122	1.04%
2015-08-27	1.920	1.920	1.930	1.800	1.940	4,154,000	7,877,370	1.8963	1.382	1.382	1.389	1.295	1.396	5,773,149	1.3645	10.98%
2015-08-26	1.730	1.730	1.770	1.730	2.030	3,468,000	6,476,720	1.8676	1.245	1.245	1.274	1.245	1.461	4,819,760	1.3438	-8.95%
2015-08-25	1.900	1.890	1.900	1.800	2.150	2,029,000	3,959,330	1.9514	1.367	1.360	1.367	1.295	1.547	2,819,865	1.4041	1.06%
2015-08-24	1.880	1.880	1.900	1.840	2.090	3,041,000	5,915,610	1.9453	1.353	1.353	1.367	1.324	1.504	4,226,323	1.3997	-12.15%
2015-08-21	2.140	2.140	2.150	2.030	2.200	2,554,000	5,368,950	2.1022	1.540	1.540	1.547	1.461	1.583	3,549,500	1.5126	-3.17%
2015-08-20	2.210	2.200	2.210	2.170	2.300	695,000	1,564,590	2.2512	1.590	1.583	1.590	1.561	1.655	965,898	1.6198	-4.33%
2015-08-19	2.310	2.300	2.360	2.250	2.430	1,518,000	3,522,070	2.3202	1.662	1.655	1.698	1.619	1.748	2,109,687	1.6695	-4.55%
2015-08-18	2.420	2.420	2.440	2.400	2.550	1,028,000	2,539,720	2.4705	1.741	1.741	1.756	1.727	1.835	1,428,695	1.7777	-2.42%
2015-08-17	2.480	2.470	2.480	2.450	2.540	293,000	725,900	2.4775	1.784	1.777	1.784	1.763	1.828	407,206	1.7826	-2.36%
2015-08-14	2.540	2.540	2.560	2.500	2.660	663,000	1,696,370	2.5586	1.828	1.828	1.842	1.799	1.914	921,425	1.8410	-1.17%
2015-08-13	2.570	2.560	2.570	2.500	2.700	1,159,000	2,968,940	2.5616	1.849	1.842	1.849	1.799	1.943	1,610,756	1.8432	1.18%
2015-08-12	2.540	2.510	2.540	2.480	2.640	1,376,790	3,498,217	2.5409	1.828	1.806	1.828	1.784	1.900	1,913,436	1.8282	-5.22%
2015-08-11	2.680	2.680	2.700	2.640	2.900	1,542,200	4,241,038	2.7500	1.928	1.928	1.943	1.900	2.087	2,143,320	1.9787	-5.63%
2015-08-10	2.840	2.850	2.860	2.610	2.860	2,052,000	5,721,360	2.7882	2.043	2.051	2.058	1.878	2.058	2,851,830	2.0062	7.17%
2015-08-07	2.650	2.650	2.660	2.480	2.700	1,580,000	4,119,550	2.6073	1.907	1.907	1.914	1.784	1.943	2,195,854	1.8761	4.74%
2015-08-06	2.530	2.530	2.540	2.500	2.620	504,000	1,278,490	2.5367	1.820	1.820	1.828	1.799	1.885	700,449	1.8252	-1.17%
2015-08-05	2.560	2.550	2.560	2.550	2.720	1,906,000	5,003,850	2.6253	1.842	1.835	1.842	1.835	1.957	2,648,922	1.8890	-5.19%
2015-08-04	2.700	2.700	2.740	2.670	2.800	1,786,000	4,849,500	2.7153	1.943	1.943	1.972	1.921	2.015	2,482,148	1.9538	-0.37%
2015-08-03	2.710	2.710	2.720	2.670	2.980	3,229,000	8,796,690	2.7243	1.950	1.950	1.957	1.921	2.144	4,487,602	1.9602	-9.06%
2015-07-31	2.980	2.950	2.980	2.920	3.050	1,373,000	4,105,910	2.9905	2.144	2.123	2.144	2.101	2.195	1,908,169	2.1518	-1.65%
2015-07-30	3.030	3.020	3.030	3.010	3.200	1,241,000	3,836,480	3.0914	2.180	2.173	2.180	2.166	2.303	1,724,718	2.2244	-2.57%
2015-07-29	3.110	3.110	3.120	3.040	3.190	1,604,000	4,966,740	3.0965	2.238	2.238	2.245	2.187	2.295	2,229,208	2.2280	2.30%
2015-07-28	3.040	3.040	3.060	2.800	3.320	5,446,000	16,894,430	3.1022	2.187	2.187	2.202	2.015	2.389	7,568,746	2.2321	0.33%
2015-07-27	3.030	3.020	3.030	3.020	3.430	7,265,000	23,491,470	3.2335	2.180	2.173	2.180	2.173	2.468	10,096,757	2.3266	-11.92%
2015-07-24	3.440	3.420	3.450	3.360	3.760	14,523,000	50,730,780	3.4931	2.475	2.461	2.482	2.418	2.705	20,183,785	2.5134	-4.18%
2015-07-23	3.590	3.600	3.630	3.040	3.940	36,678,000	136,282,830	3.7157	2.583	2.590	2.612	2.187	2.835	50,974,377	2.6736	16.94%
2015-07-22	3.070	3.070	3.080	3.030	3.070	631,000	1,923,740	3.0487	2.209	2.209	2.216	2.180	2.209	876,952	2.1937	0.66%
2015-07-21	3.050	3.040	3.050	3.000	3.090	1,667,000	5,085,480	3.0507	2.195	2.187	2.195	2.159	2.223	2,316,764	2.1951	-0.97%
2015-07-20	3.080	3.080	3.100	3.070	3.120	3,969,000	12,248,410	3.0860	2.216	2.216	2.231	2.209	2.245	5,516,040	2.2205	-1.60%
2015-07-17	3.130	3.110	3.140	3.010	3.140	1,527,000	4,719,570	3.0907	2.252	2.238	2.259	2.166	2.259	2,122,195	2.2239	2.96%
2015-07-16	3.040	3.040	3.050	2.990	3.220	4,818,000	14,854,790	3.0832	2.187	2.187	2.195	2.151	2.317	6,695,964	2.2185	-3.80%
2015-07-15	3.160	3.130	3.160	3.050	3.190	2,642,000	8,162,800	3.0896	2.274	2.252	2.274	2.195	2.295	3,671,801	2.2231	1.28%
2015-07-14	3.120	3.090	3.120	3.070	3.310	3,525,000	11,121,490	3.1550	2.245	2.223	2.245	2.209	2.382	4,898,977	2.2702	-5.17%
2015-07-13	3.290	3.270	3.290	2.970	3.430	15,212,000	50,132,240	3.2956	2.367	2.353	2.367	2.137	2.468	21,141,344	2.3713	9.30%
2015-07-10	3.010	2.980	3.020	2.500	3.100	12,825,000	37,457,520	2.9207	2.166	2.144	2.173	1.799	2.231	17,823,938	2.1015	17.58%
2015-07-09	2.560	2.510	2.560	1.870	2.560	11,288,000	26,216,750	2.3225	1.842	1.806	1.842	1.346	1.842	15,687,845	1.6712	43.02%
2015-07-08	1.790	1.760	1.830	1.700	2.300	10,584,000	19,935,650	1.8836	1.288	1.266	1.317	1.223	1.655	14,709,439	1.3553	-28.40%
2015-07-07	2.500	2.450	2.500	2.450	3.300	72,298,967	210,295,312	2.9087	1.799	1.763	1.799	1.763	2.374	100,479,711	2.0929