Prices and Webb-site Total Returns

Basic House New Life Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08360	2016-07-12			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
2026-02-04	0.249	0.231	0.250	0.249	0.249	6,000	1,494	0.2490	0.249	0.231	0.250	0.249	0.249	6,000	0.2490	1.63%
2026-02-03	0.245	0.231	0.245	-	-	6,000	1,500	0.2500	0.245	0.231	0.245	-	-	6,000	0.2500	0.00%
2026-02-02	0.245	0.235	0.250	0.230	0.248	234,000	54,534	0.2331	0.245	0.235	0.250	0.230	0.248	234,000	0.2331	-2.00%
2026-01-30	0.250	0.225	0.250	0.230	0.255	228,000	54,600	0.2395	0.250	0.225	0.250	0.230	0.255	228,000	0.2395	2.04%
2026-01-29	0.245	0.255	0.260	0.245	0.260	126,000	30,960	0.2457	0.245	0.255	0.260	0.245	0.260	126,000	0.2457	-9.26%
2026-01-28	0.270	0.242	0.275	0.243	0.270	72,000	17,670	0.2454	0.270	0.242	0.275	0.243	0.270	72,000	0.2454	8.00%
2026-01-27	0.250	0.225	0.255	0.255	0.260	228,000	58,530	0.2567	0.250	0.225	0.255	0.255	0.260	228,000	0.2567	2.46%
2026-01-26	0.244	0.255	0.260	0.230	0.245	582,000	136,290	0.2342	0.244	0.255	0.260	0.230	0.245	582,000	0.2342	-2.40%
2026-01-23	0.250	0.250	0.270	0.232	0.250	192,000	46,224	0.2408	0.250	0.250	0.270	0.232	0.250	192,000	0.2408	-1.96%
2026-01-22	0.255	0.240	0.260	0.242	0.260	402,000	97,764	0.2432	0.255	0.240	0.260	0.242	0.260	402,000	0.2432	-3.77%
2026-01-21	0.265	0.247	0.270	-	-	0	0	-	0.265	0.247	0.270	-	-	0	-	0.00%
2026-01-20	0.265	0.243	0.270	-	-	0	0	-	0.265	0.243	0.270	-	-	0	-	-1.85%
2026-01-19	0.270	0.260	0.270	-	-	6,000	1,560	0.2600	0.270	0.260	0.270	-	-	6,000	0.2600	-3.57%
2026-01-16	0.280	0.260	0.285	0.260	0.280	48,000	12,930	0.2694	0.280	0.260	0.285	0.260	0.280	48,000	0.2694	1.82%
2026-01-15	0.275	0.260	0.275	0.260	0.285	114,000	31,530	0.2766	0.275	0.260	0.275	0.260	0.285	114,000	0.2766	5.77%
2026-01-14	0.260	0.260	0.285	0.255	0.285	494,000	129,140	0.2614	0.260	0.260	0.285	0.255	0.285	494,000	0.2614	-17.46%
2026-01-13	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	14.55%
2026-01-09	0.275	0.235	0.275	-	-	0	0	-	0.275	0.235	0.275	-	-	0	-	-1.79%
2026-01-08	0.280	0.255	0.280	0.255	0.280	228,000	60,930	0.2672	0.280	0.255	0.280	0.255	0.280	228,000	0.2672	12.00%
2026-01-07	0.250	0.250	0.265	0.241	0.246	66,000	15,966	0.2419	0.250	0.250	0.265	0.241	0.246	66,000	0.2419	-5.66%
2026-01-06	0.265	0.260	0.275	0.265	0.290	36,000	9,990	0.2775	0.265	0.260	0.275	0.265	0.290	36,000	0.2775	1.92%
2026-01-05	0.260	0.260	0.285	0.260	0.290	88,000	24,300	0.2761	0.260	0.260	0.285	0.260	0.290	88,000	0.2761	-5.45%
2025-12-31	0.275	0.246	0.275	0.270	0.280	174,000	45,600	0.2621	0.275	0.246	0.275	0.270	0.280	174,000	0.2621	5.77%
2025-12-30	0.260	0.233	0.295	0.250	0.260	774,000	195,600	0.2527	0.260	0.233	0.295	0.250	0.260	774,000	0.2527	-11.86%
2025-12-29	0.295	0.255	0.295	0.250	0.295	384,000	99,330	0.2587	0.295	0.255	0.295	0.250	0.295	384,000	0.2587	0.00%
2025-12-24	0.295	0.250	0.295	-	-	5,200	1,279	0.2460	0.295	0.250	0.295	-	-	5,200	0.2460	-1.67%
2025-12-23	0.300	0.250	0.345	0.300	0.310	240,000	73,620	0.3068	0.300	0.250	0.345	0.300	0.310	240,000	0.3068	-3.23%
2025-12-22	0.310	0.250	0.345	-	-	0	0	-	0.310	0.250	0.345	-	-	0	-	0.00%
2025-12-19	0.310	0.300	0.320	0.300	0.310	102,000	30,660	0.3006	0.310	0.300	0.320	0.300	0.310	102,000	0.3006	-4.62%
2025-12-18	0.325	0.295	0.325	0.295	0.325	282,000	85,740	0.3040	0.325	0.295	0.325	0.295	0.325	282,000	0.3040	-5.80%
2025-12-17	0.345	0.300	0.345	0.300	0.350	126,000	41,370	0.3283	0.345	0.300	0.345	0.300	0.350	126,000	0.3283	15.00%
2025-12-16	0.300	0.300	0.315	0.300	0.300	18,000	5,400	0.3000	0.300	0.300	0.315	0.300	0.300	18,000	0.3000	-3.23%
2025-12-15	0.310	0.300	0.315	0.300	0.340	132,000	44,550	0.3375	0.310	0.300	0.315	0.300	0.340	132,000	0.3375	-13.89%
2025-12-12	0.360	0.320	0.360	0.300	0.365	3,150,000	1,120,470	0.3557	0.360	0.320	0.360	0.300	0.365	3,150,000	0.3557	10.77%
2025-12-11	0.325	0.280	0.325	0.245	0.350	354,000	106,770	0.3016	0.325	0.280	0.325	0.245	0.350	354,000	0.3016	27.45%
2025-12-10	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	0.00%
2025-12-09	0.255	0.260	0.265	0.250	0.250	42,000	10,500	0.2500	0.255	0.260	0.265	0.250	0.250	42,000	0.2500	-3.77%
2025-12-08	0.265	0.241	0.270	0.265	0.270	144,000	38,340	0.2663	0.265	0.241	0.270	0.265	0.270	144,000	0.2663	24.41%
2025-12-05	0.213	0.213	-	0.212	0.214	240,000	51,030	0.2126	0.213	0.213	-	0.212	0.214	240,000	0.2126	-0.47%
2025-12-04	0.214	0.214	-	0.214	0.218	396,000	85,086	0.2149	0.214	0.214	-	0.214	0.218	396,000	0.2149	-6.14%
2025-12-03	0.228	0.225	0.270	0.228	0.235	324,000	74,838	0.2310	0.228	0.225	0.270	0.228	0.235	324,000	0.2310	-8.80%
2025-12-02	0.250	0.231	0.250	0.250	0.250	60,000	15,000	0.2500	0.250	0.231	0.250	0.250	0.250	60,000	0.2500	-5.66%
2025-12-01	0.265	0.231	0.265	0.230	0.265	396,000	94,020	0.2374	0.265	0.231	0.265	0.230	0.265	396,000	0.2374	15.22%
2025-11-28	0.230	0.228	0.285	0.230	0.230	258,000	59,340	0.2300	0.230	0.228	0.285	0.230	0.230	258,000	0.2300	0.00%
2025-11-27	0.230	0.228	0.255	0.229	0.230	324,000	74,484	0.2299	0.230	0.228	0.255	0.229	0.230	324,000	0.2299	-0.43%
2025-11-26	0.231	0.231	0.255	-	-	0	0	-	0.231	0.231	0.255	-	-	0	-	1.32%
2025-11-25	0.228	0.228	0.255	0.228	0.235	78,000	18,168	0.2329	0.228	0.228	0.255	0.228	0.235	78,000	0.2329	-1.30%
2025-11-24	0.231	0.231	0.260	0.230	0.231	30,000	6,906	0.2302	0.231	0.231	0.260	0.230	0.231	30,000	0.2302	-1.70%
2025-11-21	0.235	0.231	0.265	0.235	0.239	2,166,000	509,034	0.2350	0.235	0.231	0.265	0.235	0.239	2,166,000	0.2350	-2.08%
2025-11-20	0.240	0.232	0.247	0.240	0.240	48,000	11,520	0.2400	0.240	0.232	0.247	0.240	0.240	48,000	0.2400	-0.83%
2025-11-19	0.242	0.230	0.250	0.235	0.242	36,000	8,574	0.2382	0.242	0.230	0.250	0.235	0.242	36,000	0.2382	1.26%
2025-11-18	0.239	0.230	0.260	0.239	0.245	18,000	4,374	0.2430	0.239	0.230	0.260	0.239	0.245	18,000	0.2430	-2.45%
2025-11-17	0.245	0.230	0.270	0.245	0.245	427,200	104,640	0.2449	0.245	0.230	0.270	0.245	0.245	427,200	0.2449	0.00%
2025-11-14	0.245	0.215	0.265	-	-	0	0	-	0.245	0.215	0.265	-	-	0	-	0.00%
2025-11-13	0.245	0.245	0.270	0.245	0.285	210,000	54,570	0.2599	0.245	0.245	0.270	0.245	0.285	210,000	0.2599	-14.04%
2025-11-12	0.285	0.260	0.285	0.280	0.300	18,000	5,280	0.2933	0.285	0.260	0.285	0.280	0.300	18,000	0.2933	18.75%
2025-11-11	0.240	0.230	-	0.240	0.240	114,000	27,360	0.2400	0.240	0.230	-	0.240	0.240	114,000	0.2400	0.00%
2025-11-07	0.240	0.235	0.285	0.240	0.250	450,000	108,546	0.2412	0.240	0.235	0.285	0.240	0.250	450,000	0.2412	-4.00%
2025-11-06	0.250	0.250	0.285	0.250	0.255	42,000	10,530	0.2507	0.250	0.250	0.285	0.250	0.255	42,000	0.2507	-3.85%
2025-11-05	0.260	0.255	0.280	0.260	0.260	6,000	1,560	0.2600	0.260	0.255	0.280	0.260	0.260	6,000	0.2600	0.00%
2025-11-04	0.260	0.255	0.285	-	-	0	0	-	0.260	0.255	0.285	-	-	0	-	0.00%
2025-11-03	0.260	0.260	0.270	0.260	0.270	126,000	32,850	0.2607	0.260	0.260	0.270	0.260	0.270	126,000	0.2607	-1.89%
2025-10-31	0.265	0.260	0.265	0.265	0.265	162,000	42,990	0.2654	0.265	0.260	0.265	0.265	0.265	162,000	0.2654	-1.85%
2025-10-30	0.270	0.270	0.280	0.270	0.280	36,000	9,900	0.2750	0.270	0.270	0.280	0.270	0.280	36,000	0.2750	-3.57%
2025-10-28	0.280	0.270	0.280	0.280	0.280	30,000	8,400	0.2800	0.280	0.270	0.280	0.280	0.280	30,000	0.2800	0.00%
2025-10-27	0.280	0.265	0.280	0.280	0.280	6,000	1,680	0.2800	0.280	0.265	0.280	0.280	0.280	6,000	0.2800	0.00%
2025-10-24	0.280	0.265	0.285	0.270	0.280	432,000	118,140	0.2735	0.280	0.265	0.285	0.270	0.280	432,000	0.2735	-1.75%
2025-10-23	0.285	0.280	0.295	0.285	0.285	6,000	1,710	0.2850	0.285	0.280	0.295	0.285	0.285	6,000	0.2850	-3.39%
2025-10-22	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2025-10-21	0.295	0.285	0.295	0.290	0.300	66,000	19,470	0.2950	0.295	0.285	0.295	0.290	0.300	66,000	0.2950	-3.28%
2025-10-20	0.305	0.280	0.305	0.300	0.305	12,000	3,630	0.3025	0.305	0.280	0.305	0.300	0.305	12,000	0.3025	5.17%
2025-10-17	0.290	0.280	0.290	0.290	0.300	168,000	49,380	0.2939	0.290	0.280	0.290	0.290	0.300	168,000	0.2939	-3.33%
2025-10-16	0.300	0.295	0.305	-	-	0	0	-	0.300	0.295	0.305	-	-	0	-	0.00%
2025-10-15	0.300	0.295	0.305	0.300	0.305	72,000	21,630	0.3004	0.300	0.295	0.305	0.300	0.305	72,000	0.3004	0.00%
2025-10-14	0.300	0.295	0.300	0.295	0.310	1,068,000	325,080	0.3044	0.300	0.295	0.300	0.295	0.310	1,068,000	0.3044	-3.23%
2025-10-13	0.310	0.300	0.310	0.295	0.340	6,072,000	1,886,340	0.3107	0.310	0.300	0.310	0.295	0.340	6,072,000	0.3107	-10.14%
2025-10-10	0.345	0.340	0.345	0.330	0.365	1,642,000	555,940	0.3386	0.345	0.340	0.345	0.330	0.365	1,642,000	0.3386	-5.48%
2025-10-09	0.365	0.320	0.360	0.330	0.375	162,000	54,330	0.3354	0.365	0.320	0.360	0.330	0.375	162,000	0.3354	8.96%
2025-10-08	0.335	0.335	0.350	0.320	0.340	324,000	104,340	0.3220	0.335	0.335	0.350	0.320	0.340	324,000	0.3220	-1.47%
2025-10-06	0.340	0.340	0.345	0.330	0.330	186,000	61,380	0.3300	0.340	0.340	0.345	0.330	0.330	186,000	0.3300	-1.45%
2025-10-03	0.345	0.345	0.355	0.335	0.345	93,600	31,458	0.3361	0.345	0.345	0.355	0.335	0.345	93,600	0.3361	2.99%
2025-10-02	0.335	0.335	0.345	0.335	0.345	266,400	89,640	0.3365	0.335	0.335	0.345	0.335	0.345	266,400	0.3365	-2.90%
2025-09-30	0.345	0.345	0.355	0.340	0.350	102,400	35,112	0.3429	0.345	0.345	0.355	0.340	0.350	102,400	0.3429	-5.48%
2025-09-29	0.365	0.350	0.365	0.350	0.370	894,000	326,070	0.3647	0.365	0.350	0.365	0.350	0.370	894,000	0.3647	0.00%
2025-09-26	0.365	0.350	0.365	0.350	0.365	96,000	33,930	0.3534	0.365	0.350	0.365	0.350	0.365	96,000	0.3534	4.29%
2025-09-25	0.350	0.350	0.355	0.350	0.360	738,000	260,070	0.3524	0.350	0.350	0.355	0.350	0.360	738,000	0.3524	-5.41%
2025-09-24	0.370	0.360	0.370	0.365	0.370	54,000	19,740	0.3656	0.370	0.360	0.370	0.365	0.370	54,000	0.3656	-1.33%
2025-09-23	0.375	0.365	0.375	0.370	0.375	54,000	20,040	0.3711	0.375	0.365	0.375	0.370	0.375	54,000	0.3711	-3.85%
2025-09-22	0.390	0.370	0.395	-	-	0	0	-	0.390	0.370	0.395	-	-	0	-	0.00%
2025-09-19	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2025-09-18	0.390	0.370	0.395	-	-	0	0	-	0.390	0.370	0.395	-	-	0	-	0.00%
2025-09-17	0.390	0.375	0.390	0.385	0.390	24,000	9,270	0.3863	0.390	0.375	0.390	0.385	0.390	24,000	0.3863	5.41%
2025-09-16	0.370	0.365	0.380	0.370	0.410	240,000	92,430	0.3851	0.370	0.365	0.380	0.370	0.410	240,000	0.3851	0.00%
2025-09-15	0.370	0.370	0.380	0.370	0.400	138,000	51,390	0.3724	0.370	0.370	0.380	0.370	0.400	138,000	0.3724	-2.63%
2025-09-12	0.380	0.375	0.390	0.380	0.390	72,000	27,480	0.3817	0.380	0.375	0.390	0.380	0.390	72,000	0.3817	0.00%
2025-09-11	0.380	0.375	0.385	0.380	0.380	18,000	6,840	0.3800	0.380	0.375	0.385	0.380	0.380	18,000	0.3800	-2.56%
2025-09-10	0.390	0.380	0.390	0.380	0.400	208,000	80,300	0.3861	0.390	0.380	0.390	0.380	0.400	208,000	0.3861	5.41%
2025-09-09	0.370	0.365	0.380	0.365	0.375	114,000	42,270	0.3708	0.370	0.365	0.380	0.365	0.375	114,000	0.3708	0.00%
2025-09-08	0.370	0.365	0.380	0.370	0.390	192,000	71,760	0.3738	0.370	0.365	0.380	0.370	0.390	192,000	0.3738	0.00%
2025-09-05	0.370	0.375	0.400	0.370	0.385	42,000	15,960	0.3800	0.370	0.375	0.400	0.370	0.385	42,000	0.3800	-3.90%
2025-09-04	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-09-03	0.385	0.385	0.400	0.365	0.375	30,000	11,190	0.3730	0.385	0.385	0.400	0.365	0.375	30,000	0.3730	0.00%
2025-09-02	0.385	0.370	0.390	0.370	0.385	486,000	181,410	0.3733	0.385	0.370	0.390	0.370	0.385	486,000	0.3733	-1.28%
2025-09-01	0.390	0.380	0.400	0.380	0.390	258,000	100,080	0.3879	0.390	0.380	0.400	0.380	0.390	258,000	0.3879	-2.50%
2025-08-29	0.400	0.385	0.410	0.400	0.400	630,000	252,000	0.4000	0.400	0.385	0.410	0.400	0.400	630,000	0.4000	-2.44%
2025-08-28	0.410	0.360	0.410	0.350	0.410	194,800	71,810	0.3686	0.410	0.360	0.410	0.350	0.410	194,800	0.3686	7.89%
2025-08-27	0.380	0.375	0.390	0.375	0.385	258,000	97,710	0.3787	0.380	0.375	0.390	0.375	0.385	258,000	0.3787	-1.30%
2025-08-26	0.385	0.380	0.395	0.385	0.390	132,000	50,850	0.3852	0.385	0.380	0.395	0.385	0.390	132,000	0.3852	-2.53%
2025-08-25	0.395	0.395	0.420	0.395	0.400	342,000	135,540	0.3963	0.395	0.395	0.420	0.395	0.400	342,000	0.3963	1.28%
2025-08-22	0.390	0.385	0.400	0.390	0.400	1,140,000	450,750	0.3954	0.390	0.385	0.400	0.390	0.400	1,140,000	0.3954	-1.27%
2025-08-21	0.395	0.395	0.400	-	-	90,000	36,000	0.4000	0.395	0.395	0.400	-	-	90,000	0.4000	0.00%
2025-08-20	0.395	0.390	0.400	0.395	0.395	138,000	54,540	0.3952	0.395	0.390	0.400	0.395	0.395	138,000	0.3952	0.00%
2025-08-19	0.395	0.390	0.395	-	-	0	0	-	0.395	0.390	0.395	-	-	0	-	-1.25%
2025-08-18	0.400	0.390	0.400	0.400	0.400	128,400	51,288	0.3994	0.400	0.390	0.400	0.400	0.400	128,400	0.3994	0.00%
2025-08-15	0.400	0.390	0.400	0.390	0.400	72,000	28,170	0.3913	0.400	0.390	0.400	0.390	0.400	72,000	0.3913	2.56%
2025-08-14	0.390	0.390	0.400	0.390	0.390	18,000	7,020	0.3900	0.390	0.390	0.400	0.390	0.390	18,000	0.3900	-1.27%
2025-08-13	0.395	0.395	0.400	0.395	0.400	378,000	150,150	0.3972	0.395	0.395	0.400	0.395	0.400	378,000	0.3972	-1.25%
2025-08-12	0.400	0.395	0.405	0.390	0.400	870,000	345,960	0.3977	0.400	0.395	0.405	0.390	0.400	870,000	0.3977	0.00%
2025-08-11	0.400	0.400	0.405	0.400	0.400	60,000	23,940	0.3990	0.400	0.400	0.405	0.400	0.400	60,000	0.3990	-6.98%
2025-08-08	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2025-08-07	0.430	0.400	0.430	0.400	0.430	680,400	278,592	0.4095	0.430	0.400	0.430	0.400	0.430	680,400	0.4095	4.88%
2025-08-06	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2025-08-05	0.410	0.395	0.410	0.390	0.410	71,200	28,244	0.3967	0.410	0.395	0.410	0.390	0.410	71,200	0.3967	1.23%
2025-08-04	0.405	0.390	0.405	0.395	0.410	126,000	49,860	0.3957	0.405	0.390	0.405	0.395	0.410	126,000	0.3957	2.53%
2025-08-01	0.395	0.380	0.405	0.390	0.410	360,000	143,370	0.3983	0.395	0.380	0.405	0.390	0.410	360,000	0.3983	-3.66%
2025-07-31	0.410	0.395	0.405	0.400	0.410	156,000	62,790	0.4025	0.410	0.395	0.405	0.400	0.410	156,000	0.4025	-4.65%
2025-07-30	0.430	0.385	0.435	0.410	0.435	52,000	22,040	0.4238	0.430	0.385	0.435	0.410	0.435	52,000	0.4238	4.88%
2025-07-29	0.410	0.390	0.410	0.400	0.410	252,000	100,800	0.4000	0.410	0.390	0.410	0.400	0.410	252,000	0.4000	-1.20%
2025-07-28	0.415	0.385	0.425	-	-	0	0	-	0.415	0.385	0.425	-	-	0	-	0.00%
2025-07-25	0.415	0.395	0.430	0.405	0.415	170,000	69,840	0.4108	0.415	0.395	0.430	0.405	0.415	170,000	0.4108	1.22%
2025-07-24	0.410	0.410	0.420	0.410	0.430	126,000	53,760	0.4267	0.410	0.410	0.420	0.410	0.430	126,000	0.4267	-5.75%
2025-07-23	0.435	0.385	0.435	-	-	1,600	592	0.3700	0.435	0.385	0.435	-	-	1,600	0.3700	-1.14%
2025-07-22	0.440	0.385	0.440	0.380	0.440	92,000	36,910	0.4012	0.440	0.385	0.440	0.380	0.440	92,000	0.4012	10.00%
2025-07-21	0.400	0.380	0.405	0.400	0.400	114,000	45,600	0.4000	0.400	0.380	0.405	0.400	0.400	114,000	0.4000	-1.23%
2025-07-18	0.405	0.395	0.405	0.395	0.405	102,000	41,190	0.4038	0.405	0.395	0.405	0.395	0.405	102,000	0.4038	-1.22%
2025-07-17	0.410	0.400	0.410	0.395	0.420	580,000	234,020	0.4035	0.410	0.400	0.410	0.395	0.420	580,000	0.4035	2.50%
2025-07-16	0.400	0.395	0.405	0.400	0.400	60,000	24,030	0.4005	0.400	0.395	0.405	0.400	0.400	60,000	0.4005	0.00%
2025-07-15	0.400	0.400	0.420	0.400	0.410	390,000	159,540	0.4091	0.400	0.400	0.420	0.400	0.410	390,000	0.4091	-2.44%
2025-07-14	0.410	0.410	0.420	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	0.00%
2025-07-11	0.410	0.410	0.420	0.400	0.430	534,000	220,110	0.4122	0.410	0.410	0.420	0.400	0.430	534,000	0.4122	-1.20%
2025-07-10	0.415	0.415	0.435	0.415	0.430	270,000	114,840	0.4253	0.415	0.415	0.435	0.415	0.430	270,000	0.4253	0.00%
2025-07-09	0.415	0.415	0.430	0.415	0.430	1,356,000	581,760	0.4290	0.415	0.415	0.430	0.415	0.430	1,356,000	0.4290	-4.60%
2025-07-08	0.435	0.435	0.445	0.430	0.460	2,178,000	955,890	0.4389	0.435	0.435	0.445	0.430	0.460	2,178,000	0.4389	-8.42%
2025-07-07	0.475	0.435	0.475	0.445	0.475	570,000	253,980	0.4456	0.475	0.435	0.475	0.445	0.475	570,000	0.4456	7.95%
2025-07-04	0.440	0.430	0.445	0.440	0.450	1,140,000	507,690	0.4453	0.440	0.430	0.445	0.440	0.450	1,140,000	0.4453	-7.37%
2025-07-03	0.475	0.435	0.475	0.420	0.475	2,016,000	874,320	0.4337	0.475	0.435	0.475	0.420	0.475	2,016,000	0.4337	9.20%
2025-07-02	0.435	0.420	0.440	0.425	0.435	846,000	366,780	0.4335	0.435	0.420	0.440	0.425	0.435	846,000	0.4335	1.16%
2025-06-30	0.430	0.425	0.435	0.430	0.475	750,000	333,030	0.4440	0.430	0.425	0.435	0.430	0.475	750,000	0.4440	-10.42%
2025-06-27	0.480	0.465	0.480	0.440	0.480	2,070,000	915,090	0.4421	0.480	0.465	0.480	0.440	0.480	2,070,000	0.4421	6.67%
2025-06-26	0.450	0.450	0.480	0.450	0.455	1,020,000	459,600	0.4506	0.450	0.450	0.480	0.450	0.455	1,020,000	0.4506	-7.22%
2025-06-25	0.485	0.440	0.485	0.415	0.490	7,374,000	3,274,350	0.4440	0.485	0.440	0.485	0.415	0.490	7,374,000	0.4440	12.79%
2025-06-24	0.430	0.415	0.445	0.420	0.475	8,634,000	3,880,650	0.4495	0.430	0.415	0.445	0.420	0.475	8,634,000	0.4495	-4.44%
2025-06-23	0.450	0.430	0.450	0.445	0.485	72,000	32,400	0.4500	0.450	0.430	0.450	0.445	0.485	72,000	0.4500	5.88%
2025-06-20	0.425	0.420	0.460	0.425	0.480	276,000	121,230	0.4392	0.425	0.420	0.460	0.425	0.480	276,000	0.4392	-11.46%
2025-06-19	0.480	0.450	0.480	0.450	0.480	156,000	71,910	0.4610	0.480	0.450	0.480	0.450	0.480	156,000	0.4610	2.13%
2025-06-18	0.470	0.430	0.470	0.405	0.485	30,000	13,020	0.4340	0.470	0.430	0.470	0.405	0.485	30,000	0.4340	23.68%
2025-06-17	0.380	0.380	0.405	0.365	0.405	36,000	14,310	0.3975	0.380	0.380	0.405	0.365	0.405	36,000	0.3975	-7.32%
2025-06-16	0.410	0.410	0.450	0.405	0.415	162,000	66,690	0.4117	0.410	0.410	0.450	0.405	0.415	162,000	0.4117	-4.65%
2025-06-13	0.430	0.430	0.440	0.430	0.470	306,000	133,200	0.4353	0.430	0.430	0.440	0.430	0.470	306,000	0.4353	-2.27%
2025-06-12	0.440	0.435	0.445	0.440	0.450	252,000	111,780	0.4436	0.440	0.435	0.445	0.440	0.450	252,000	0.4436	-3.30%
2025-06-11	0.455	0.440	0.455	0.445	0.455	60,000	26,790	0.4465	0.455	0.440	0.455	0.445	0.455	60,000	0.4465	1.11%
2025-06-10	0.450	0.440	0.450	0.450	0.470	366,000	165,600	0.4525	0.450	0.440	0.450	0.450	0.470	366,000	0.4525	-4.26%
2025-06-09	0.470	0.470	0.480	0.460	0.490	231,200	110,128	0.4763	0.470	0.470	0.480	0.460	0.490	231,200	0.4763	-1.05%
2025-06-06	0.475	0.460	0.475	0.460	0.475	2,208,000	1,015,860	0.4601	0.475	0.460	0.475	0.460	0.475	2,208,000	0.4601	-1.04%
2025-06-05	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2025-06-04	0.480	0.430	0.485	0.480	0.480	13,200	6,012	0.4555	0.480	0.430	0.485	0.480	0.480	13,200	0.4555	0.00%
2025-06-03	0.480	0.480	0.485	0.475	0.485	474,000	226,950	0.4788	0.480	0.480	0.485	0.475	0.485	474,000	0.4788	0.00%
2025-06-02	0.480	0.475	0.485	0.480	0.485	174,000	83,670	0.4809	0.480	0.475	0.485	0.480	0.485	174,000	0.4809	-1.03%
2025-05-30	0.485	0.480	0.490	0.485	0.490	126,000	61,200	0.4857	0.485	0.480	0.490	0.485	0.490	126,000	0.4857	-1.02%
2025-05-29	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2025-05-28	0.490	0.480	0.490	0.485	0.490	108,000	52,410	0.4853	0.490	0.480	0.490	0.485	0.490	108,000	0.4853	0.00%
2025-05-27	0.490	0.485	0.500	0.485	0.490	24,000	11,700	0.4875	0.490	0.485	0.500	0.485	0.490	24,000	0.4875	0.00%
2025-05-26	0.490	0.485	0.500	0.485	0.490	192,000	93,420	0.4866	0.490	0.485	0.500	0.485	0.490	192,000	0.4866	0.00%
2025-05-23	0.490	0.490	0.500	0.485	0.490	48,000	23,460	0.4888	0.490	0.490	0.500	0.485	0.490	48,000	0.4888	0.00%
2025-05-22	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	0.00%
2025-05-21	0.490	0.470	0.500	0.490	0.490	6,000	2,940	0.4900	0.490	0.470	0.500	0.490	0.490	6,000	0.4900	0.00%
2025-05-20	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	0.00%
2025-05-19	0.490	0.490	0.495	0.490	0.500	252,000	124,680	0.4948	0.490	0.490	0.495	0.490	0.500	252,000	0.4948	1.03%
2025-05-16	0.485	0.485	0.495	0.485	0.485	24,000	11,820	0.4925	0.485	0.485	0.495	0.485	0.485	24,000	0.4925	-2.02%
2025-05-15	0.495	0.485	0.495	0.480	0.495	96,000	47,040	0.4900	0.495	0.485	0.495	0.480	0.495	96,000	0.4900	1.02%
2025-05-14	0.490	0.490	0.500	0.490	0.495	78,000	38,310	0.4912	0.490	0.490	0.500	0.490	0.495	78,000	0.4912	-1.01%
2025-05-13	0.495	0.490	0.500	0.490	0.495	24,000	11,820	0.4925	0.495	0.490	0.500	0.490	0.495	24,000	0.4925	1.02%
2025-05-12	0.490	0.480	0.495	0.490	0.495	138,000	67,950	0.4924	0.490	0.480	0.495	0.490	0.495	138,000	0.4924	-2.00%
2025-05-09	0.500	0.495	0.500	0.500	0.500	12,000	5,970	0.4975	0.500	0.495	0.500	0.500	0.500	12,000	0.4975	1.01%
2025-05-08	0.495	0.490	0.495	0.490	0.500	54,000	26,880	0.4978	0.495	0.490	0.495	0.490	0.500	54,000	0.4978	-1.00%
2025-05-07	0.500	0.490	0.510	0.490	0.500	150,000	74,490	0.4966	0.500	0.490	0.510	0.490	0.500	150,000	0.4966	0.00%
2025-05-06	0.500	0.495	0.510	0.500	0.500	30,800	15,376	0.4992	0.500	0.495	0.510	0.500	0.500	30,800	0.4992	0.00%
2025-05-02	0.500	0.490	0.510	0.485	0.500	66,000	32,490	0.4923	0.500	0.490	0.510	0.485	0.500	66,000	0.4923	0.00%
2025-04-30	0.500	0.490	0.510	0.500	0.530	144,000	72,420	0.5029	0.500	0.490	0.510	0.500	0.530	144,000	0.5029	-1.96%
2025-04-29	0.510	0.495	0.520	0.495	0.510	84,000	41,730	0.4968	0.510	0.495	0.520	0.495	0.510	84,000	0.4968	3.03%
2025-04-28	0.495	0.495	0.500	0.495	0.510	36,000	18,060	0.5017	0.495	0.495	0.500	0.495	0.510	36,000	0.5017	-2.94%
2025-04-25	0.510	0.495	0.510	0.500	0.510	66,000	33,240	0.5036	0.510	0.495	0.510	0.500	0.510	66,000	0.5036	5.15%
2025-04-24	0.485	0.485	0.500	0.485	0.500	420,000	206,820	0.4924	0.485	0.485	0.500	0.485	0.500	420,000	0.4924	-3.00%
2025-04-23	0.500	0.500	0.510	0.495	0.540	300,000	150,900	0.5030	0.500	0.500	0.510	0.495	0.540	300,000	0.5030	-1.96%
2025-04-22	0.510	0.500	0.540	0.500	0.510	306,000	154,440	0.5047	0.510	0.500	0.540	0.500	0.510	306,000	0.5047	-5.56%
2025-04-17	0.540	0.495	0.550	0.490	0.540	66,000	33,030	0.5005	0.540	0.495	0.550	0.490	0.540	66,000	0.5005	8.00%
2025-04-16	0.500	0.490	0.510	0.500	0.510	1,074,000	547,680	0.5099	0.500	0.490	0.510	0.500	0.510	1,074,000	0.5099	-7.41%
2025-04-15	0.540	0.510	0.550	0.520	0.540	1,458,000	772,260	0.5297	0.540	0.510	0.550	0.520	0.540	1,458,000	0.5297	-1.82%
2025-04-14	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2025-04-11	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2025-04-10	0.550	0.510	0.550	0.530	0.550	210,000	113,580	0.5409	0.550	0.510	0.550	0.530	0.550	210,000	0.5409	1.85%
2025-04-09	0.540	0.495	0.540	0.480	0.550	270,000	133,860	0.4958	0.540	0.495	0.540	0.480	0.550	270,000	0.4958	8.00%
2025-04-08	0.500	0.495	0.510	0.490	0.500	306,000	152,310	0.4977	0.500	0.495	0.510	0.490	0.500	306,000	0.4977	2.04%
2025-04-07	0.490	0.470	0.500	0.490	0.510	372,000	186,060	0.5002	0.490	0.470	0.500	0.490	0.510	372,000	0.5002	-10.91%
2025-04-03	0.550	0.520	0.550	0.520	0.560	120,000	62,880	0.5240	0.550	0.520	0.550	0.520	0.560	120,000	0.5240	-1.79%
2025-04-02	0.560	0.540	0.570	0.560	0.560	606,000	333,360	0.5501	0.560	0.540	0.570	0.560	0.560	606,000	0.5501	-1.75%
2025-04-01	0.570	0.520	0.590	0.520	0.580	1,302,000	731,460	0.5618	0.570	0.520	0.590	0.520	0.580	1,302,000	0.5618	-9.52%
2025-03-31	0.630	0.560	0.630	0.530	0.630	1,230,000	734,100	0.5968	0.630	0.560	0.630	0.530	0.630	1,230,000	0.5968	6.78%
2025-03-28	0.590	0.540	0.590	0.500	0.600	864,000	474,840	0.5496	0.590	0.540	0.590	0.500	0.600	864,000	0.5496	11.32%
2025-03-27	0.530	0.500	0.530	0.500	0.540	72,000	37,020	0.5142	0.530	0.500	0.530	0.500	0.540	72,000	0.5142	3.92%
2025-03-26	0.510	0.510	0.550	0.500	0.520	354,000	180,420	0.5097	0.510	0.510	0.550	0.500	0.520	354,000	0.5097	-3.77%
2025-03-25	0.530	0.500	0.530	0.500	0.550	390,000	202,800	0.5200	0.530	0.500	0.530	0.500	0.550	390,000	0.5200	6.00%
2025-03-24	0.500	0.500	0.510	0.500	0.520	174,000	87,120	0.5007	0.500	0.500	0.510	0.500	0.520	174,000	0.5007	-3.85%
2025-03-21	0.520	0.510	0.520	0.500	0.560	258,000	134,160	0.5200	0.520	0.510	0.520	0.500	0.560	258,000	0.5200	1.96%
2025-03-20	0.510	0.490	0.510	0.500	0.520	222,000	112,560	0.5070	0.510	0.490	0.510	0.500	0.520	222,000	0.5070	2.00%
2025-03-19	0.500	0.495	0.500	0.495	0.510	402,000	202,170	0.5029	0.500	0.495	0.500	0.495	0.510	402,000	0.5029	-1.96%
2025-03-18	0.510	0.510	0.530	0.510	0.540	258,000	135,420	0.5249	0.510	0.510	0.530	0.510	0.540	258,000	0.5249	-1.92%
2025-03-17	0.520	0.500	0.530	0.500	0.520	72,000	36,960	0.5133	0.520	0.500	0.530	0.500	0.520	72,000	0.5133	-1.89%
2025-03-14	0.530	0.500	0.530	0.530	0.540	30,000	16,140	0.5380	0.530	0.500	0.530	0.530	0.540	30,000	0.5380	-1.85%
2025-03-13	0.540	0.510	0.550	0.500	0.540	114,000	58,200	0.5105	0.540	0.510	0.550	0.500	0.540	114,000	0.5105	1.89%
2025-03-12	0.530	0.510	0.550	0.510	0.530	42,000	21,780	0.5186	0.530	0.510	0.550	0.510	0.530	42,000	0.5186	3.92%
2025-03-11	0.510	0.520	0.550	0.490	0.530	162,000	83,580	0.5159	0.510	0.520	0.550	0.490	0.530	162,000	0.5159	-7.27%
2025-03-10	0.550	0.530	0.550	-	-	36,000	19,080	0.5300	0.550	0.530	0.550	-	-	36,000	0.5300	0.00%
2025-03-07	0.550	0.530	0.550	0.530	0.550	192,000	103,320	0.5381	0.550	0.530	0.550	0.530	0.550	192,000	0.5381	1.85%
2025-03-06	0.540	0.530	0.560	0.530	0.560	168,000	90,480	0.5386	0.540	0.530	0.560	0.530	0.560	168,000	0.5386	0.00%
2025-03-05	0.540	0.530	0.550	0.520	0.540	78,000	41,160	0.5277	0.540	0.530	0.550	0.520	0.540	78,000	0.5277	0.00%
2025-03-04	0.540	0.530	0.550	0.510	0.540	192,000	102,360	0.5331	0.540	0.530	0.550	0.510	0.540	192,000	0.5331	1.89%
2025-03-03	0.530	0.510	0.530	0.480	0.560	684,000	361,080	0.5279	0.530	0.510	0.530	0.480	0.560	684,000	0.5279	10.42%
2025-02-28	0.480	0.465	0.480	0.480	0.485	114,000	55,080	0.4832	0.480	0.465	0.480	0.480	0.485	114,000	0.4832	0.00%
2025-02-27	0.480	0.480	0.520	0.480	0.485	252,000	121,740	0.4831	0.480	0.480	0.520	0.480	0.485	252,000	0.4831	0.00%
2025-02-26	0.480	0.480	0.495	0.480	0.500	378,000	186,150	0.4925	0.480	0.480	0.495	0.480	0.500	378,000	0.4925	-1.03%
2025-02-25	0.485	0.480	0.500	0.480	0.500	1,224,000	604,110	0.4936	0.485	0.480	0.500	0.480	0.500	1,224,000	0.4936	-3.00%
2025-02-24	0.500	0.500	0.510	0.500	0.570	2,724,000	1,391,220	0.5107	0.500	0.500	0.510	0.500	0.570	2,724,000	0.5107	-9.09%
2025-02-21	0.550	0.540	0.580	0.540	0.550	68,000	37,080	0.5453	0.550	0.540	0.580	0.540	0.550	68,000	0.5453	-5.17%
2025-02-20	0.580	0.540	0.600	0.560	0.600	240,000	138,060	0.5753	0.580	0.540	0.600	0.560	0.600	240,000	0.5753	5.45%
2025-02-19	0.550	0.550	0.580	0.540	0.590	198,000	109,920	0.5552	0.550	0.550	0.580	0.540	0.590	198,000	0.5552	-5.17%
2025-02-18	0.580	0.570	0.580	0.570	0.600	276,000	160,980	0.5833	0.580	0.570	0.580	0.570	0.600	276,000	0.5833	-3.33%
2025-02-17	0.600	0.590	0.600	0.560	0.610	624,000	356,400	0.5712	0.600	0.590	0.600	0.560	0.610	624,000	0.5712	-1.64%
2025-02-14	0.610	0.580	0.610	0.540	0.620	426,000	252,000	0.5915	0.610	0.580	0.610	0.540	0.620	426,000	0.5915	12.96%
2025-02-13	0.540	0.540	0.580	0.520	0.590	348,000	192,060	0.5519	0.540	0.540	0.580	0.520	0.590	348,000	0.5519	-1.82%
2025-02-12	0.550	0.550	0.580	0.530	0.530	150,000	79,500	0.5300	0.550	0.550	0.580	0.530	0.530	150,000	0.5300	0.00%
2025-02-11	0.550	0.530	0.550	0.530	0.550	138,000	75,180	0.5448	0.550	0.530	0.550	0.530	0.550	138,000	0.5448	0.00%
2025-02-10	0.550	0.530	0.580	-	-	36,000	19,800	0.5500	0.550	0.530	0.580	-	-	36,000	0.5500	0.00%
2025-02-07	0.550	0.530	0.550	0.540	0.550	60,000	32,700	0.5450	0.550	0.530	0.550	0.540	0.550	60,000	0.5450	1.85%
2025-02-06	0.540	0.540	0.550	0.540	0.540	66,000	35,640	0.5400	0.540	0.540	0.550	0.540	0.540	66,000	0.5400	-1.82%
2025-02-05	0.550	0.540	0.570	0.550	0.580	156,000	89,100	0.5712	0.550	0.540	0.570	0.550	0.580	156,000	0.5712	-3.51%
2025-02-04	0.570	0.540	0.580	0.550	0.580	144,000	80,940	0.5621	0.570	0.540	0.580	0.550	0.580	144,000	0.5621	0.00%
2025-02-03	0.570	0.550	0.580	0.530	0.570	138,000	74,520	0.5400	0.570	0.550	0.580	0.530	0.570	138,000	0.5400	5.56%
2025-01-28	0.540	0.530	0.560	0.540	0.540	78,000	42,120	0.5400	0.540	0.530	0.560	0.540	0.540	78,000	0.5400	0.00%
2025-01-27	0.540	0.530	0.580	0.540	0.540	36,000	19,440	0.5400	0.540	0.530	0.580	0.540	0.540	36,000	0.5400	-3.57%
2025-01-24	0.560	0.550	0.580	0.560	0.580	1,872,000	1,048,920	0.5603	0.560	0.550	0.580	0.560	0.580	1,872,000	0.5603	1.82%
2025-01-23	0.550	0.540	0.590	0.550	0.550	1,834,000	1,008,580	0.5499	0.550	0.540	0.590	0.550	0.550	1,834,000	0.5499	0.00%
2025-01-22	0.550	0.530	0.550	0.500	0.560	114,000	60,180	0.5279	0.550	0.530	0.550	0.500	0.560	114,000	0.5279	1.85%
2025-01-21	0.540	0.500	0.540	0.500	0.540	66,000	33,480	0.5073	0.540	0.500	0.540	0.500	0.540	66,000	0.5073	5.88%
2025-01-20	0.510	0.510	0.540	0.510	0.510	78,000	40,020	0.5131	0.510	0.510	0.540	0.510	0.510	78,000	0.5131	0.00%
2025-01-17	0.510	0.510	0.540	0.510	0.510	30,000	15,300	0.5100	0.510	0.510	0.540	0.510	0.510	30,000	0.5100	-7.27%
2025-01-16	0.550	0.510	0.560	0.510	0.550	48,000	25,440	0.5300	0.550	0.510	0.560	0.510	0.550	48,000	0.5300	7.84%
2025-01-15	0.510	0.510	0.540	0.500	0.560	78,000	39,900	0.5115	0.510	0.510	0.540	0.500	0.560	78,000	0.5115	-1.92%
2025-01-14	0.520	0.510	0.520	0.500	0.520	120,000	61,020	0.5085	0.520	0.510	0.520	0.500	0.520	120,000	0.5085	0.00%
2025-01-13	0.520	0.510	0.540	0.510	0.520	150,000	76,620	0.5108	0.520	0.510	0.540	0.510	0.520	150,000	0.5108	-1.89%
2025-01-10	0.530	0.510	0.530	-	-	12,000	6,360	0.5300	0.530	0.510	0.530	-	-	12,000	0.5300	0.00%
2025-01-09	0.530	0.530	0.560	0.530	0.550	42,000	22,800	0.5429	0.530	0.530	0.560	0.530	0.550	42,000	0.5429	-3.64%
2025-01-08	0.550	0.550	0.560	0.530	0.560	162,000	89,040	0.5496	0.550	0.550	0.560	0.530	0.560	162,000	0.5496	0.00%
2025-01-07	0.550	0.540	0.570	0.550	0.560	84,000	46,500	0.5536	0.550	0.540	0.570	0.550	0.560	84,000	0.5536	-1.79%
2025-01-06	0.560	0.560	0.580	0.560	0.580	1,626,000	926,100	0.5696	0.560	0.560	0.580	0.560	0.580	1,626,000	0.5696	-3.45%
2025-01-03	0.580	0.570	0.600	0.580	0.580	12,000	6,960	0.5800	0.580	0.570	0.600	0.580	0.580	12,000	0.5800	0.00%
2025-01-02	0.580	0.570	0.590	0.570	0.580	54,000	30,900	0.5722	0.580	0.570	0.590	0.570	0.580	54,000	0.5722	-3.33%
2024-12-31	0.600	0.600	0.620	-	-	12,000	7,440	0.6200	0.600	0.600	0.620	-	-	12,000	0.6200	0.00%
2024-12-30	0.600	0.580	0.620	0.600	0.600	24,000	14,400	0.6000	0.600	0.580	0.620	0.600	0.600	24,000	0.6000	-3.23%
2024-12-27	0.620	0.590	0.620	0.590	0.620	30,000	18,000	0.6000	0.620	0.590	0.620	0.590	0.620	30,000	0.6000	3.33%
2024-12-24	0.600	0.570	0.600	0.610	0.610	6,000	3,660	0.6100	0.600	0.570	0.600	0.610	0.610	6,000	0.6100	1.69%
2024-12-23	0.590	0.570	0.590	-	-	12,000	7,020	0.5850	0.590	0.570	0.590	-	-	12,000	0.5850	-1.67%
2024-12-20	0.600	0.570	0.610	0.550	0.600	168,000	95,760	0.5700	0.600	0.570	0.610	0.550	0.600	168,000	0.5700	7.14%
2024-12-19	0.560	0.560	0.600	0.560	0.580	84,000	48,000	0.5714	0.560	0.560	0.600	0.560	0.580	84,000	0.5714	-3.45%
2024-12-18	0.580	0.570	0.590	0.560	0.600	126,000	72,600	0.5762	0.580	0.570	0.590	0.560	0.600	126,000	0.5762	0.00%
2024-12-17	0.580	0.570	0.600	0.560	0.580	36,000	20,520	0.5700	0.580	0.570	0.600	0.560	0.580	36,000	0.5700	0.00%
2024-12-16	0.580	0.570	0.590	0.580	0.580	6,000	3,480	0.5800	0.580	0.570	0.590	0.580	0.580	6,000	0.5800	0.00%
2024-12-13	0.580	0.570	0.580	0.570	0.580	96,000	55,500	0.5781	0.580	0.570	0.580	0.570	0.580	96,000	0.5781	-3.33%
2024-12-12	0.600	0.590	0.600	0.570	0.600	60,000	34,740	0.5790	0.600	0.590	0.600	0.570	0.600	60,000	0.5790	1.69%
2024-12-11	0.590	0.580	0.600	0.570	0.590	156,000	90,960	0.5831	0.590	0.580	0.600	0.570	0.590	156,000	0.5831	0.00%
2024-12-10	0.590	0.590	0.620	0.590	0.620	306,000	182,940	0.5978	0.590	0.590	0.620	0.590	0.620	306,000	0.5978	-1.67%
2024-12-09	0.600	0.590	0.600	0.600	0.600	144,000	86,100	0.5979	0.600	0.590	0.600	0.600	0.600	144,000	0.5979	0.00%
2024-12-06	0.600	0.600	0.620	0.590	0.600	66,000	39,300	0.5955	0.600	0.600	0.620	0.590	0.600	66,000	0.5955	-4.76%
2024-12-05	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-1.56%
2024-12-04	0.640	0.590	0.640	0.580	0.640	90,000	53,940	0.5993	0.640	0.590	0.640	0.580	0.640	90,000	0.5993	3.23%
2024-12-03	0.620	0.590	0.620	0.620	0.630	96,000	59,820	0.6231	0.620	0.590	0.620	0.620	0.630	96,000	0.6231	-4.62%
2024-12-02	0.650	0.590	0.650	0.570	0.670	240,000	143,940	0.5998	0.650	0.590	0.650	0.570	0.670	240,000	0.5998	8.33%
2024-11-29	0.600	0.590	0.620	0.600	0.600	18,000	10,800	0.6000	0.600	0.590	0.620	0.600	0.600	18,000	0.6000	0.00%
2024-11-28	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2024-11-27	0.600	0.580	0.610	0.550	0.610	42,000	24,480	0.5829	0.600	0.580	0.610	0.550	0.610	42,000	0.5829	3.45%
2024-11-26	0.580	0.580	0.600	0.580	0.580	96,000	55,680	0.5800	0.580	0.580	0.600	0.580	0.580	96,000	0.5800	-3.33%
2024-11-25	0.600	0.580	0.620	0.580	0.600	240,000	141,480	0.5895	0.600	0.580	0.620	0.580	0.600	240,000	0.5895	1.69%
2024-11-22	0.590	0.590	0.610	0.590	0.590	84,000	49,560	0.5900	0.590	0.590	0.610	0.590	0.590	84,000	0.5900	-1.67%
2024-11-21	0.600	0.590	0.620	0.600	0.600	36,000	21,600	0.6000	0.600	0.590	0.620	0.600	0.600	36,000	0.6000	-3.23%
2024-11-20	0.620	0.590	0.660	0.620	0.620	36,000	22,320	0.6200	0.620	0.590	0.660	0.620	0.620	36,000	0.6200	-4.62%
2024-11-19	0.650	0.590	0.650	0.590	0.650	114,000	67,740	0.5942	0.650	0.590	0.650	0.590	0.650	114,000	0.5942	8.33%
2024-11-18	0.600	0.600	0.620	0.580	0.600	144,000	86,220	0.5988	0.600	0.600	0.620	0.580	0.600	144,000	0.5988	-3.23%
2024-11-15	0.620	0.610	0.650	0.580	0.620	84,000	50,160	0.5971	0.620	0.610	0.650	0.580	0.620	84,000	0.5971	3.33%
2024-11-14	0.600	0.600	0.670	0.580	0.590	18,000	10,560	0.5867	0.600	0.600	0.670	0.580	0.590	18,000	0.5867	-1.64%
2024-11-13	0.610	0.590	0.670	0.580	0.610	150,000	89,820	0.5988	0.610	0.590	0.670	0.580	0.610	150,000	0.5988	0.00%
2024-11-12	0.610	0.600	0.670	0.610	0.630	174,000	106,920	0.6145	0.610	0.600	0.670	0.610	0.630	174,000	0.6145	-1.61%
2024-11-11	0.620	0.620	0.650	0.600	0.610	114,000	68,580	0.6016	0.620	0.620	0.650	0.600	0.610	114,000	0.6016	0.00%
2024-11-08	0.620	0.620	0.650	0.610	0.630	240,000	149,220	0.6218	0.620	0.620	0.650	0.610	0.630	240,000	0.6218	-6.06%
2024-11-07	0.660	0.640	0.690	0.650	0.670	180,000	118,440	0.6580	0.660	0.640	0.690	0.650	0.670	180,000	0.6580	-4.35%
2024-11-06	0.690	0.660	0.690	0.660	0.700	96,000	65,220	0.6794	0.690	0.660	0.690	0.660	0.700	96,000	0.6794	-1.43%
2024-11-05	0.700	0.670	0.700	0.700	0.700	6,000	4,200	0.7000	0.700	0.670	0.700	0.700	0.700	6,000	0.7000	0.00%
2024-11-04	0.700	0.660	0.700	0.660	0.700	114,000	75,840	0.6653	0.700	0.660	0.700	0.660	0.700	114,000	0.6653	2.94%
2024-11-01	0.680	0.640	0.680	0.640	0.680	198,000	127,320	0.6430	0.680	0.640	0.680	0.640	0.680	198,000	0.6430	-1.45%
2024-10-31	0.690	0.660	0.690	0.660	0.720	480,000	326,280	0.6798	0.690	0.660	0.690	0.660	0.720	480,000	0.6798	1.47%
2024-10-30	0.680	0.660	0.680	-	-	12,000	8,160	0.6800	0.680	0.660	0.680	-	-	12,000	0.6800	0.00%
2024-10-29	0.680	0.660	0.730	0.680	0.690	78,000	53,280	0.6831	0.680	0.660	0.730	0.680	0.690	78,000	0.6831	-6.85%
2024-10-28	0.730	0.690	0.740	0.700	0.740	72,000	51,420	0.7142	0.730	0.690	0.740	0.700	0.740	72,000	0.7142	-1.35%
2024-10-25	0.740	0.710	0.740	0.710	0.760	408,000	300,720	0.7371	0.740	0.710	0.740	0.710	0.760	408,000	0.7371	2.78%
2024-10-24	0.720	0.690	0.720	0.680	0.750	280,800	198,528	0.7070	0.720	0.690	0.720	0.680	0.750	280,800	0.7070	0.00%
2024-10-23	0.720	0.670	0.720	0.580	0.800	4,164,000	3,006,180	0.7219	0.720	0.670	0.720	0.580	0.800	4,164,000	0.7219	28.57%
2024-10-22	0.560	0.560	0.610	0.560	0.660	594,000	361,200	0.6081	0.560	0.560	0.610	0.560	0.660	594,000	0.6081	0.00%
2024-10-21	0.560	0.540	0.590	0.540	0.560	1,908,000	1,068,300	0.5599	0.560	0.540	0.590	0.540	0.560	1,908,000	0.5599	-1.75%
2024-10-18	0.570	0.560	0.590	0.550	0.610	168,000	96,120	0.5721	0.570	0.560	0.590	0.550	0.610	168,000	0.5721	1.79%
2024-10-17	0.560	0.560	0.590	0.550	0.560	42,000	23,340	0.5557	0.560	0.560	0.590	0.550	0.560	42,000	0.5557	0.00%
2024-10-16	0.560	0.540	0.560	0.540	0.560	60,000	32,760	0.5460	0.560	0.540	0.560	0.540	0.560	60,000	0.5460	3.70%
2024-10-15	0.540	0.540	0.570	0.540	0.560	30,000	16,440	0.5480	0.540	0.540	0.570	0.540	0.560	30,000	0.5480	-5.26%
2024-10-14	0.570	0.560	0.580	0.560	0.570	120,000	67,680	0.5640	0.570	0.560	0.580	0.560	0.570	120,000	0.5640	0.00%
2024-10-10	0.570	0.570	0.590	0.560	0.570	36,000	20,400	0.5667	0.570	0.570	0.590	0.560	0.570	36,000	0.5667	-3.39%
2024-10-09	0.590	0.570	0.610	0.560	0.590	102,000	58,140	0.5700	0.590	0.570	0.610	0.560	0.590	102,000	0.5700	0.00%
2024-10-08	0.590	0.580	0.620	0.580	0.620	118,000	71,520	0.6061	0.590	0.580	0.620	0.580	0.620	118,000	0.6061	-4.84%
2024-10-07	0.620	0.590	0.620	0.590	0.620	348,000	211,500	0.6078	0.620	0.590	0.620	0.590	0.620	348,000	0.6078	6.90%
2024-10-04	0.580	0.570	0.610	0.570	0.600	310,000	180,420	0.5820	0.580	0.570	0.610	0.570	0.600	310,000	0.5820	-1.69%
2024-10-03	0.590	0.570	0.600	0.580	0.590	18,000	10,560	0.5867	0.590	0.570	0.600	0.580	0.590	18,000	0.5867	-1.67%
2024-10-02	0.600	0.580	0.620	0.560	0.600	658,440	383,306	0.5821	0.600	0.580	0.620	0.560	0.600	658,440	0.5821	-1.64%
2024-09-30	0.610	0.590	0.630	0.600	0.640	382,000	236,860	0.6201	0.610	0.590	0.630	0.600	0.640	382,000	0.6201	-3.17%
2024-09-27	0.630	0.630	0.650	0.630	0.650	5,034,000	3,172,260	0.6302	0.630	0.630	0.650	0.630	0.650	5,034,000	0.6302	0.00%
2024-09-26	0.630	0.610	0.630	0.600	0.640	5,136,000	3,231,840	0.6293	0.630	0.610	0.630	0.600	0.640	5,136,000	0.6293	-1.56%
2024-09-25	0.640	0.620	0.650	0.630	0.660	168,000	107,220	0.6382	0.640	0.620	0.650	0.630	0.660	168,000	0.6382	-4.48%
2024-09-24	0.670	0.630	0.670	0.620	0.680	5,262,000	3,322,320	0.6314	0.670	0.630	0.670	0.620	0.680	5,262,000	0.6314	4.69%
2024-09-23	0.640	0.610	0.680	0.600	0.670	114,000	72,600	0.6368	0.640	0.610	0.680	0.600	0.670	114,000	0.6368	-5.88%
2024-09-20	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2024-09-19	0.680	0.610	0.680	0.630	0.680	48,000	31,440	0.6550	0.680	0.610	0.680	0.630	0.680	48,000	0.6550	9.68%
2024-09-17	0.620	0.610	0.650	0.590	0.640	90,000	54,600	0.6067	0.620	0.610	0.650	0.590	0.640	90,000	0.6067	-1.59%
2024-09-16	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	0.00%
2024-09-13	0.630	0.610	0.660	0.600	0.660	60,000	36,900	0.6150	0.630	0.610	0.660	0.600	0.660	60,000	0.6150	-5.97%
2024-09-12	0.670	0.610	0.680	0.670	0.670	6,000	4,020	0.6700	0.670	0.610	0.680	0.670	0.670	6,000	0.6700	4.69%
2024-09-11	0.640	0.620	0.670	0.610	0.680	150,000	95,640	0.6376	0.640	0.620	0.670	0.610	0.680	150,000	0.6376	1.59%
2024-09-10	0.630	0.600	0.640	0.600	0.670	252,000	157,440	0.6248	0.630	0.600	0.640	0.600	0.670	252,000	0.6248	-4.55%
2024-09-09	0.660	0.630	0.680	0.570	0.680	1,782,000	1,101,900	0.6184	0.660	0.630	0.680	0.570	0.680	1,782,000	0.6184	11.86%
2024-09-05	0.590	0.590	0.630	0.590	0.620	696,000	413,640	0.5943	0.590	0.590	0.630	0.590	0.620	696,000	0.5943	-6.35%
2024-09-04	0.630	0.620	0.670	0.630	0.690	66,000	42,180	0.6391	0.630	0.620	0.670	0.630	0.690	66,000	0.6391	-3.08%
2024-09-03	0.650	0.630	0.690	0.640	0.650	49,600	31,800	0.6411	0.650	0.630	0.690	0.640	0.650	49,600	0.6411	-8.45%
2024-09-02	0.710	0.640	0.710	0.710	0.710	18,000	11,940	0.6633	0.710	0.640	0.710	0.710	0.710	18,000	0.6633	7.58%
2024-08-30	0.660	0.660	0.680	0.640	0.680	202,000	133,240	0.6596	0.660	0.660	0.680	0.640	0.680	202,000	0.6596	-8.33%
2024-08-29	0.720	0.660	0.720	0.570	0.720	9,476,000	5,529,740	0.5836	0.720	0.660	0.720	0.570	0.720	9,476,000	0.5836	16.13%
2024-08-28	0.620	0.610	0.640	0.610	0.620	36,000	22,260	0.6183	0.620	0.610	0.640	0.610	0.620	36,000	0.6183	-6.06%
2024-08-27	0.660	0.630	0.660	0.630	0.660	108,000	68,700	0.6361	0.660	0.630	0.660	0.630	0.660	108,000	0.6361	1.54%
2024-08-26	0.650	0.640	0.700	0.640	0.670	30,000	19,680	0.6560	0.650	0.640	0.700	0.640	0.670	30,000	0.6560	0.00%
2024-08-23	0.650	0.650	0.670	0.650	0.660	108,000	70,380	0.6517	0.650	0.650	0.670	0.650	0.660	108,000	0.6517	-1.52%
2024-08-22	0.660	0.650	0.680	0.650	0.660	60,000	39,420	0.6570	0.660	0.650	0.680	0.650	0.660	60,000	0.6570	0.00%
2024-08-21	0.660	0.650	0.680	0.650	0.660	54,000	35,460	0.6567	0.660	0.650	0.680	0.650	0.660	54,000	0.6567	0.00%
2024-08-20	0.660	0.660	0.680	0.660	0.670	102,000	67,440	0.6612	0.660	0.660	0.680	0.660	0.670	102,000	0.6612	-2.94%
2024-08-19	0.680	0.670	0.690	0.660	0.720	2,340,000	1,614,240	0.6898	0.680	0.670	0.690	0.660	0.720	2,340,000	0.6898	-1.45%
2024-08-16	0.690	0.680	0.720	0.690	0.720	2,160,000	1,491,360	0.6904	0.690	0.680	0.720	0.690	0.720	2,160,000	0.6904	0.00%
2024-08-15	0.690	0.680	0.700	0.660	0.700	108,000	72,960	0.6756	0.690	0.680	0.700	0.660	0.700	108,000	0.6756	-5.48%
2024-08-14	0.730	0.660	0.740	0.660	0.740	2,274,000	1,505,880	0.6622	0.730	0.660	0.740	0.660	0.740	2,274,000	0.6622	8.96%
2024-08-13	0.670	0.660	0.680	0.610	0.670	90,000	58,380	0.6487	0.670	0.660	0.680	0.610	0.670	90,000	0.6487	0.00%
2024-08-12	0.670	0.670	0.690	0.670	0.670	108,000	72,360	0.6700	0.670	0.670	0.690	0.670	0.670	108,000	0.6700	-1.47%
2024-08-09	0.680	0.670	0.700	0.660	0.680	42,000	28,380	0.6757	0.680	0.670	0.700	0.660	0.680	42,000	0.6757	0.00%
2024-08-08	0.680	0.670	0.680	0.680	0.700	84,000	57,840	0.6886	0.680	0.670	0.680	0.680	0.700	84,000	0.6886	-6.85%
2024-08-07	0.730	0.700	0.730	0.670	0.750	174,000	118,560	0.6814	0.730	0.700	0.730	0.670	0.750	174,000	0.6814	4.29%
2024-08-06	0.700	0.680	0.710	0.680	0.710	60,000	42,000	0.7000	0.700	0.680	0.710	0.680	0.710	60,000	0.7000	-5.41%
2024-08-05	0.740	0.680	0.750	0.670	0.740	384,000	262,980	0.6848	0.740	0.680	0.750	0.670	0.740	384,000	0.6848	4.23%
2024-08-02	0.710	0.700	0.730	-	-	0	0	-	0.710	0.700	0.730	-	-	0	-	0.00%
2024-08-01	0.710	0.700	0.720	0.700	0.710	174,000	122,460	0.7038	0.710	0.700	0.720	0.700	0.710	174,000	0.7038	-5.33%
2024-07-31	0.750	0.700	0.750	0.730	0.760	18,000	13,320	0.7400	0.750	0.700	0.750	0.730	0.760	18,000	0.7400	5.63%
2024-07-30	0.710	0.710	0.730	0.690	0.740	189,600	134,328	0.7085	0.710	0.710	0.730	0.690	0.740	189,600	0.7085	0.00%
2024-07-29	0.710	0.700	0.740	0.710	0.770	204,000	149,880	0.7347	0.710	0.700	0.740	0.710	0.770	204,000	0.7347	-8.97%
2024-07-26	0.780	0.740	0.780	0.770	0.790	37,200	28,824	0.7748	0.780	0.740	0.780	0.770	0.790	37,200	0.7748	0.00%
2024-07-25	0.780	0.750	0.780	0.730	0.820	60,000	45,960	0.7660	0.780	0.750	0.780	0.730	0.820	60,000	0.7660	4.00%
2024-07-24	0.750	0.750	0.780	0.740	0.820	174,000	131,940	0.7583	0.750	0.750	0.780	0.740	0.820	174,000	0.7583	-6.25%
2024-07-23	0.800	0.750	0.800	0.730	0.830	72,000	55,260	0.7675	0.800	0.750	0.800	0.730	0.830	72,000	0.7675	1.27%
2024-07-22	0.790	0.770	0.790	0.770	0.800	66,000	51,420	0.7791	0.790	0.770	0.790	0.770	0.800	66,000	0.7791	-2.47%
2024-07-19	0.810	0.770	0.810	0.770	0.820	24,000	18,780	0.7825	0.810	0.770	0.810	0.770	0.820	24,000	0.7825	-1.22%
2024-07-18	0.820	0.770	0.820	0.760	0.850	60,000	48,180	0.8030	0.820	0.770	0.820	0.760	0.850	60,000	0.8030	6.49%
2024-07-17	0.770	0.770	0.790	0.760	0.760	18,000	13,680	0.7600	0.770	0.770	0.790	0.760	0.760	18,000	0.7600	-3.75%
2024-07-16	0.800	0.780	0.810	0.780	0.800	54,000	42,240	0.7822	0.800	0.780	0.810	0.780	0.800	54,000	0.7822	-2.44%
2024-07-15	0.820	0.780	0.820	0.800	0.870	84,000	68,820	0.8193	0.820	0.780	0.820	0.800	0.870	84,000	0.8193	-1.20%
2024-07-12	0.830	0.770	0.830	0.760	0.880	198,000	160,080	0.8085	0.830	0.770	0.830	0.760	0.880	198,000	0.8085	6.41%
2024-07-11	0.780	0.760	0.780	0.730	0.820	2,652,000	1,997,340	0.7531	0.780	0.760	0.780	0.730	0.820	2,652,000	0.7531	6.85%
2024-07-10	0.730	0.730	0.750	0.710	0.720	42,000	30,240	0.7200	0.730	0.730	0.750	0.710	0.720	42,000	0.7200	-3.95%
2024-07-09	0.760	0.720	0.760	0.700	0.760	3,222,000	2,262,840	0.7023	0.760	0.720	0.760	0.700	0.760	3,222,000	0.7023	4.11%
2024-07-08	0.730	0.730	0.770	0.730	0.760	114,000	84,780	0.7437	0.730	0.730	0.770	0.730	0.760	114,000	0.7437	-5.19%
2024-07-05	0.770	0.740	0.780	0.770	0.770	18,000	13,860	0.7700	0.770	0.740	0.780	0.770	0.770	18,000	0.7700	0.00%
2024-07-04	0.770	0.740	0.790	0.770	0.770	24,000	18,480	0.7700	0.770	0.740	0.790	0.770	0.770	24,000	0.7700	-3.75%
2024-07-03	0.800	0.760	0.800	0.720	0.840	1,622,000	1,206,320	0.7437	0.800	0.760	0.800	0.720	0.840	1,622,000	0.7437	9.59%
2024-07-02	0.730	0.730	0.740	0.720	0.730	30,000	21,900	0.7300	0.730	0.730	0.740	0.720	0.730	30,000	0.7300	-1.35%
2024-06-28	0.740	0.730	0.770	0.720	0.770	1,560,000	1,153,860	0.7397	0.740	0.730	0.770	0.720	0.770	1,560,000	0.7397	-1.33%
2024-06-27	0.750	0.720	0.760	0.710	0.750	90,000	65,820	0.7313	0.750	0.720	0.760	0.710	0.750	90,000	0.7313	0.00%
2024-06-26	0.750	0.740	0.760	0.730	0.750	1,080,000	788,520	0.7301	0.750	0.740	0.760	0.730	0.750	1,080,000	0.7301	-1.32%
2024-06-25	0.760	0.750	0.760	0.720	0.760	3,096,000	2,299,260	0.7427	0.760	0.750	0.760	0.720	0.760	3,096,000	0.7427	2.70%
2024-06-24	0.740	0.730	0.760	0.700	0.740	966,000	705,060	0.7299	0.740	0.730	0.760	0.700	0.740	966,000	0.7299	0.00%
2024-06-21	0.740	0.720	0.740	0.720	0.740	120,000	88,440	0.7370	0.740	0.720	0.740	0.720	0.740	120,000	0.7370	1.37%
2024-06-20	0.730	0.720	0.730	0.730	0.750	4,194,000	3,104,280	0.7402	0.730	0.720	0.730	0.730	0.750	4,194,000	0.7402	-3.95%
2024-06-19	0.760	0.730	0.760	0.700	0.770	4,416,000	3,268,200	0.7401	0.760	0.730	0.760	0.700	0.770	4,416,000	0.7401	5.56%
2024-06-18	0.720	0.700	0.780	0.710	0.830	5,436,000	4,029,060	0.7412	0.720	0.700	0.780	0.710	0.830	5,436,000	0.7412	-6.49%
2024-06-17	0.770	0.750	0.780	0.720	0.770	66,000	49,560	0.7509	0.770	0.750	0.780	0.720	0.770	66,000	0.7509	1.32%
2024-06-14	0.760	0.740	0.770	0.740	0.760	72,000	54,000	0.7500	0.760	0.740	0.770	0.740	0.760	72,000	0.7500	0.00%
2024-06-13	0.760	0.750	0.780	0.740	0.790	114,000	87,420	0.7668	0.760	0.750	0.780	0.740	0.790	114,000	0.7668	-1.30%
2024-06-12	0.770	0.760	0.780	0.760	0.810	84,000	66,060	0.7864	0.770	0.760	0.780	0.760	0.810	84,000	0.7864	-3.75%
2024-06-11	0.800	0.770	0.810	0.780	0.800	54,000	42,900	0.7944	0.800	0.770	0.810	0.780	0.800	54,000	0.7944	-1.23%
2024-06-07	0.810	0.800	0.820	0.790	0.810	192,000	153,900	0.8016	0.810	0.800	0.820	0.790	0.810	192,000	0.8016	0.00%
2024-06-06	0.810	0.810	0.840	0.810	0.810	168,000	136,920	0.8150	0.810	0.810	0.840	0.810	0.810	168,000	0.8150	-3.57%
2024-06-05	0.840	0.840	0.860	0.800	0.850	66,000	54,660	0.8282	0.840	0.840	0.860	0.800	0.850	66,000	0.8282	-1.18%
2024-06-04	0.850	0.840	0.880	0.850	0.870	36,000	31,080	0.8633	0.850	0.840	0.880	0.850	0.870	36,000	0.8633	-3.41%
2024-06-03	0.880	0.850	0.890	0.880	0.880	6,000	5,280	0.8800	0.880	0.850	0.890	0.880	0.880	6,000	0.8800	1.15%
2024-05-31	0.870	0.840	0.880	0.810	0.870	24,000	19,920	0.8300	0.870	0.840	0.880	0.810	0.870	24,000	0.8300	-1.14%
2024-05-30	0.880	0.860	0.880	0.860	0.880	90,000	77,520	0.8613	0.880	0.860	0.880	0.860	0.880	90,000	0.8613	0.00%
2024-05-29	0.880	0.860	0.880	0.830	0.890	72,000	61,740	0.8575	0.880	0.860	0.880	0.830	0.890	72,000	0.8575	2.33%
2024-05-28	0.860	0.860	0.880	0.860	0.890	166,800	144,164	0.8643	0.860	0.860	0.880	0.860	0.890	166,800	0.8643	-4.44%
2024-05-27	0.900	0.890	0.900	0.870	0.900	174,000	153,300	0.8810	0.900	0.890	0.900	0.870	0.900	174,000	0.8810	1.12%
2024-05-24	0.890	0.890	0.900	0.860	0.900	1,350,000	1,177,920	0.8725	0.890	0.890	0.900	0.860	0.900	1,350,000	0.8725	-1.11%
2024-05-23	0.900	0.880	0.900	0.860	0.910	39,200	34,352	0.8763	0.900	0.880	0.900	0.860	0.910	39,200	0.8763	0.00%
2024-05-22	0.900	0.870	0.900	0.850	0.930	312,000	277,980	0.8910	0.900	0.870	0.900	0.850	0.930	312,000	0.8910	3.45%
2024-05-21	0.870	0.850	0.870	0.790	0.880	222,400	186,208	0.8373	0.870	0.850	0.870	0.790	0.880	222,400	0.8373	6.10%
2024-05-20	0.820	0.820	0.850	0.820	0.890	79,600	67,580	0.8490	0.820	0.820	0.850	0.820	0.890	79,600	0.8490	-4.65%
2024-05-17	0.860	0.760	0.890	0.720	0.860	2,556,000	1,898,280	0.7427	0.860	0.760	0.890	0.720	0.860	2,556,000	0.7427	14.67%
2024-05-16	0.750	0.710	0.750	0.690	0.750	114,000	83,400	0.7316	0.750	0.710	0.750	0.690	0.750	114,000	0.7316	8.70%
2024-05-14	0.690	0.690	0.720	0.690	0.710	114,000	79,860	0.7005	0.690	0.690	0.720	0.690	0.710	114,000	0.7005	-4.17%
2024-05-13	0.720	0.710	0.740	0.720	0.740	72,000	52,020	0.7225	0.720	0.710	0.740	0.720	0.740	72,000	0.7225	-4.00%
2024-05-10	0.750	0.740	0.760	0.740	0.760	384,000	287,940	0.7498	0.750	0.740	0.760	0.740	0.760	384,000	0.7498	-1.32%
2024-05-09	0.760	0.750	0.770	0.730	0.760	208,000	155,400	0.7471	0.760	0.750	0.770	0.730	0.760	208,000	0.7471	0.00%
2024-05-08	0.760	0.740	0.770	0.700	0.760	296,000	219,400	0.7412	0.760	0.740	0.770	0.700	0.760	296,000	0.7412	5.56%
2024-05-07	0.720	0.690	0.720	0.660	0.720	300,000	205,980	0.6866	0.720	0.690	0.720	0.660	0.720	300,000	0.6866	7.46%
2024-05-06	0.670	0.680	0.690	0.640	0.700	402,000	270,240	0.6722	0.670	0.680	0.690	0.640	0.700	402,000	0.6722	-1.47%
2024-05-03	0.680	0.640	0.680	0.610	0.680	78,000	49,680	0.6369	0.680	0.640	0.680	0.610	0.680	78,000	0.6369	3.03%
2024-05-02	0.660	0.660	0.670	0.630	0.710	330,000	213,600	0.6473	0.660	0.660	0.670	0.630	0.710	330,000	0.6473	-2.94%
2024-04-30	0.680	0.640	0.650	0.570	0.720	15,812,000	9,410,580	0.5952	0.680	0.640	0.650	0.570	0.720	15,812,000	0.5952	11.48%
2024-04-29	0.610	0.600	0.610	0.570	0.710	13,374,000	7,847,556	0.5868	0.610	0.600	0.610	0.570	0.710	13,374,000	0.5868	-10.29%
2024-04-26	0.680	0.640	0.690	0.640	0.720	2,702,000	1,831,700	0.6779	0.680	0.640	0.690	0.640	0.720	2,702,000	0.6779	3.03%
2024-04-25	0.660	0.660	0.680	0.660	0.690	6,048,000	4,112,040	0.6799	0.660	0.660	0.680	0.660	0.690	6,048,000	0.6799	-2.94%
2024-04-24	0.680	0.670	0.700	0.680	0.720	4,932,000	3,354,540	0.6802	0.680	0.670	0.700	0.680	0.720	4,932,000	0.6802	-2.86%
2024-04-23	0.700	0.680	0.700	0.660	0.740	144,000	101,040	0.7017	0.700	0.680	0.700	0.660	0.740	144,000	0.7017	2.94%
2024-04-22	0.680	0.660	0.700	0.620	0.680	84,000	54,660	0.6507	0.680	0.660	0.700	0.620	0.680	84,000	0.6507	1.49%
2024-04-19	0.670	0.640	0.670	0.650	0.710	60,000	40,680	0.6780	0.670	0.640	0.670	0.650	0.710	60,000	0.6780	-11.84%
2024-04-18	0.760	0.610	0.760	0.610	0.760	138,000	91,080	0.6600	0.760	0.610	0.760	0.610	0.760	138,000	0.6600	15.15%
2024-04-17	0.660	0.580	0.660	0.620	0.660	42,000	26,520	0.6314	0.660	0.580	0.660	0.620	0.660	42,000	0.6314	-1.49%
2024-04-16	0.670	0.610	0.680	0.610	0.670	282,000	176,940	0.6274	0.670	0.610	0.680	0.610	0.670	282,000	0.6274	-1.47%
2024-04-15	0.680	0.610	0.680	0.590	0.770	120,400	81,884	0.6801	0.680	0.610	0.680	0.590	0.770	120,400	0.6801	11.48%
2024-04-12	0.610	0.580	0.620	0.610	0.630	54,000	33,600	0.6222	0.610	0.580	0.620	0.610	0.630	54,000	0.6222	-6.15%
2024-04-11	0.650	0.600	0.670	0.570	0.780	228,000	146,520	0.6426	0.650	0.600	0.670	0.570	0.780	228,000	0.6426	4.84%
2024-04-10	0.620	0.580	0.620	0.580	0.620	12,400	7,408	0.5974	0.620	0.580	0.620	0.580	0.620	12,400	0.5974	1.64%
2024-04-09	0.610	0.580	0.620	0.580	0.610	48,000	28,140	0.5863	0.610	0.580	0.620	0.580	0.610	48,000	0.5863	1.67%
2024-04-08	0.600	0.560	0.600	0.530	0.620	72,000	40,920	0.5683	0.600	0.560	0.600	0.530	0.620	72,000	0.5683	0.00%
2024-04-05	0.600	0.550	0.630	0.600	0.600	42,000	25,200	0.6000	0.600	0.550	0.630	0.600	0.600	42,000	0.6000	0.00%
2024-04-03	0.600	0.600	0.630	0.600	0.620	48,000	29,220	0.6088	0.600	0.600	0.630	0.600	0.620	48,000	0.6088	-7.69%
2024-04-02	0.650	0.610	0.650	0.610	0.660	90,000	56,100	0.6233	0.650	0.610	0.650	0.610	0.660	90,000	0.6233	3.17%
2024-03-28	0.630	0.620	0.640	0.620	0.680	618,000	391,080	0.6328	0.630	0.620	0.640	0.620	0.680	618,000	0.6328	-3.08%
2024-03-27	0.650	0.630	0.650	0.630	0.650	36,000	22,860	0.6350	0.650	0.630	0.650	0.630	0.650	36,000	0.6350	-1.52%
2024-03-26	0.660	0.620	0.660	0.630	0.660	744,000	476,220	0.6401	0.660	0.620	0.660	0.630	0.660	744,000	0.6401	0.00%
2024-03-25	0.660	0.630	0.660	0.640	0.710	54,000	35,940	0.6656	0.660	0.630	0.660	0.640	0.710	54,000	0.6656	-1.49%
2024-03-22	0.670	0.640	0.670	0.630	0.710	204,000	134,880	0.6612	0.670	0.640	0.670	0.630	0.710	204,000	0.6612	0.00%
2024-03-21	0.670	0.640	0.690	0.650	0.670	72,000	47,700	0.6625	0.670	0.640	0.690	0.650	0.670	72,000	0.6625	0.00%
2024-03-20	0.670	0.650	0.680	0.650	0.700	54,000	36,300	0.6722	0.670	0.650	0.680	0.650	0.700	54,000	0.6722	-1.47%
2024-03-19	0.680	0.670	0.710	0.680	0.770	3,126,000	2,197,080	0.7028	0.680	0.670	0.710	0.680	0.770	3,126,000	0.7028	-16.05%
2024-03-18	0.810	0.730	0.820	0.740	0.820	244,000	191,980	0.7868	0.810	0.730	0.820	0.740	0.820	244,000	0.7868	1.25%
2024-03-15	0.800	0.730	0.800	0.700	0.800	120,000	89,460	0.7455	0.800	0.730	0.800	0.700	0.800	120,000	0.7455	-2.44%
2024-03-14	0.820	0.760	0.820	0.610	0.980	360,000	269,580	0.7488	0.820	0.760	0.820	0.610	0.980	360,000	0.7488	20.59%
2024-03-13	0.680	0.660	0.680	0.650	0.690	48,000	32,160	0.6700	0.680	0.660	0.680	0.650	0.690	48,000	0.6700	-2.86%
2024-03-12	0.700	0.660	0.700	0.670	0.700	438,000	293,700	0.6705	0.700	0.660	0.700	0.670	0.700	438,000	0.6705	-1.41%
2024-03-11	0.710	0.690	0.710	0.660	0.720	60,000	40,680	0.6780	0.710	0.690	0.710	0.660	0.720	60,000	0.6780	4.41%
2024-03-08	0.680	0.680	0.710	0.680	0.710	66,000	45,660	0.6918	0.680	0.680	0.710	0.680	0.710	66,000	0.6918	-8.11%
2024-03-07	0.740	0.690	0.740	0.680	0.750	474,000	327,720	0.6914	0.740	0.690	0.740	0.680	0.750	474,000	0.6914	0.00%
2024-03-06	0.740	0.660	0.740	0.660	0.740	114,000	80,220	0.7037	0.740	0.660	0.740	0.660	0.740	114,000	0.7037	4.23%
2024-03-05	0.710	0.640	0.710	0.640	0.710	228,000	150,900	0.6618	0.710	0.640	0.710	0.640	0.710	228,000	0.6618	2.90%
2024-03-04	0.690	0.650	0.690	0.650	0.700	30,000	19,980	0.6660	0.690	0.650	0.690	0.650	0.700	30,000	0.6660	0.00%
2024-03-01	0.690	0.640	0.700	0.650	0.700	1,422,000	951,660	0.6692	0.690	0.640	0.700	0.650	0.700	1,422,000	0.6692	1.47%
2024-02-29	0.680	0.650	0.670	0.670	0.710	66,000	44,940	0.6809	0.680	0.650	0.670	0.670	0.710	66,000	0.6809	-2.86%
2024-02-28	0.700	0.690	0.710	0.690	0.700	42,000	29,100	0.6929	0.700	0.690	0.710	0.690	0.700	42,000	0.6929	-1.41%
2024-02-27	0.710	0.660	0.700	0.650	0.710	30,000	20,520	0.6840	0.710	0.660	0.700	0.650	0.710	30,000	0.6840	0.00%
2024-02-26	0.710	0.690	0.710	0.690	0.730	1,050,000	745,140	0.7097	0.710	0.690	0.710	0.690	0.730	1,050,000	0.7097	-4.05%
2024-02-23	0.740	0.690	0.730	0.690	0.740	48,000	34,080	0.7100	0.740	0.690	0.730	0.690	0.740	48,000	0.7100	-3.90%
2024-02-22	0.770	0.670	0.770	0.690	0.770	414,000	292,800	0.7072	0.770	0.670	0.770	0.690	0.770	414,000	0.7072	8.45%
2024-02-21	0.710	0.680	0.730	0.660	0.720	54,000	37,140	0.6878	0.710	0.680	0.730	0.660	0.720	54,000	0.6878	-2.74%
2024-02-20	0.730	0.620	0.740	0.640	0.730	12,000	8,220	0.6850	0.730	0.620	0.740	0.640	0.730	12,000	0.6850	-1.35%
2024-02-19	0.740	0.730	0.740	0.680	0.760	84,000	60,960	0.7257	0.740	0.730	0.740	0.680	0.760	84,000	0.7257	0.00%
2024-02-16	0.740	0.680	0.740	0.670	0.770	672,000	465,360	0.6925	0.740	0.680	0.740	0.670	0.770	672,000	0.6925	2.78%
2024-02-15	0.720	0.610	0.730	0.560	0.720	270,000	163,740	0.6064	0.720	0.610	0.730	0.560	0.720	270,000	0.6064	4.35%
2024-02-14	0.690	0.690	0.760	0.680	0.770	636,000	439,140	0.6905	0.690	0.690	0.760	0.680	0.770	636,000	0.6905	1.47%
2024-02-09	0.680	0.680	0.700	0.680	0.690	30,000	20,460	0.6820	0.680	0.680	0.700	0.680	0.690	30,000	0.6820	-4.23%
2024-02-08	0.710	0.680	0.720	0.710	0.770	546,000	388,080	0.7108	0.710	0.680	0.720	0.710	0.770	546,000	0.7108	-8.97%
2024-02-07	0.780	0.700	0.780	0.690	0.780	1,842,698	1,290,700	0.7004	0.780	0.700	0.780	0.690	0.780	1,842,698	0.7004	6.85%
2024-02-06	0.730	0.730	0.750	0.710	0.750	1,860,000	1,321,680	0.7106	0.730	0.730	0.750	0.710	0.750	1,860,000	0.7106	2.82%
2024-02-05	0.710	0.700	0.780	0.700	0.740	148,000	105,780	0.7147	0.710	0.700	0.780	0.700	0.740	148,000	0.7147	-7.79%
2024-02-02	0.770	0.720	0.790	0.730	0.780	30,000	22,440	0.7480	0.770	0.720	0.790	0.730	0.780	30,000	0.7480	0.00%
2024-02-01	0.770	0.720	0.790	0.720	0.790	92,457	67,755	0.7328	0.770	0.720	0.790	0.720	0.790	92,457	0.7328	4.05%
2024-01-31	0.740	0.710	0.800	0.740	0.750	84,000	62,880	0.7486	0.740	0.710	0.800	0.740	0.750	84,000	0.7486	-7.50%
2024-01-30	0.800	0.760	0.800	0.730	0.800	84,000	63,900	0.7607	0.800	0.760	0.800	0.730	0.800	84,000	0.7607	0.00%
2024-01-29	0.800	0.700	0.800	0.700	0.800	522,000	396,300	0.7592	0.800	0.700	0.800	0.700	0.800	522,000	0.7592	8.11%
2024-01-26	0.740	0.610	0.740	0.590	0.780	1,820,100	1,161,234	0.6380	0.740	0.610	0.740	0.590	0.780	1,820,100	0.6380	19.35%
2024-01-25	0.620	0.560	0.620	0.530	0.640	702,000	427,800	0.6094	0.620	0.560	0.620	0.530	0.640	702,000	0.6094	1.64%
2024-01-24	0.610	0.520	0.610	0.560	0.650	168,000	102,360	0.6093	0.610	0.520	0.610	0.560	0.650	168,000	0.6093	1.67%
2024-01-23	0.600	0.500	0.610	0.480	0.640	264,000	140,040	0.5305	0.600	0.500	0.610	0.480	0.640	264,000	0.5305	13.21%
2024-01-22	0.530	0.500	0.530	0.510	0.580	138,000	74,640	0.5409	0.530	0.500	0.530	0.510	0.580	138,000	0.5409	-1.85%
2024-01-19	0.540	0.520	0.550	0.480	0.600	234,000	123,540	0.5279	0.540	0.520	0.550	0.480	0.600	234,000	0.5279	5.88%
2024-01-18	0.510	0.465	0.510	0.480	0.510	210,000	104,820	0.4991	0.510	0.465	0.510	0.480	0.510	210,000	0.4991	2.00%
2024-01-17	0.500	0.490	0.500	0.490	0.540	293,526	147,252	0.5017	0.500	0.490	0.500	0.490	0.540	293,526	0.5017	-10.71%
2024-01-16	0.560	0.530	0.560	0.550	0.620	259,219	148,018	0.5710	0.560	0.530	0.560	0.550	0.620	259,219	0.5710	-8.20%
2024-01-15	0.610	0.560	0.610	0.560	0.610	360,000	207,900	0.5775	0.610	0.560	0.610	0.560	0.610	360,000	0.5775	0.00%
2024-01-12	0.610	0.560	0.640	0.590	0.640	294,000	179,160	0.6094	0.610	0.560	0.640	0.590	0.640	294,000	0.6094	-7.58%
2024-01-11	0.660	0.630	0.660	0.650	0.710	246,000	164,280	0.6678	0.660	0.630	0.660	0.650	0.710	246,000	0.6678	-4.35%
2024-01-10	0.690	0.650	0.690	0.630	0.700	84,000	57,360	0.6829	0.690	0.650	0.690	0.630	0.700	84,000	0.6829	-2.82%
2024-01-09	0.710	0.670	0.710	0.500	0.780	5,486,000	3,230,200	0.5888	0.710	0.670	0.710	0.500	0.780	5,486,000	0.5888	0.00%
2024-01-08	0.710	0.610	0.710	0.590	0.770	1,141,600	736,452	0.6451	0.710	0.610	0.710	0.590	0.770	1,141,600	0.6451	-11.25%
2024-01-05	0.800	0.780	0.800	0.790	0.820	252,000	204,600	0.8119	0.800	0.780	0.800	0.790	0.820	252,000	0.8119	-4.76%
2024-01-04	0.840	0.810	0.850	0.800	0.850	258,000	212,280	0.8228	0.840	0.810	0.850	0.800	0.850	258,000	0.8228	-1.18%
2024-01-03	0.850	0.800	0.850	0.810	0.850	258,000	215,820	0.8365	0.850	0.800	0.850	0.810	0.850	258,000	0.8365	0.00%
2024-01-02	0.850	0.800	0.850	0.830	0.860	204,000	170,280	0.8347	0.850	0.800	0.850	0.830	0.860	204,000	0.8347	0.00%
2023-12-29	0.850	0.840	0.860	0.830	0.850	240,000	202,560	0.8440	0.850	0.840	0.860	0.830	0.850	240,000	0.8440	-1.16%
2023-12-28	0.860	0.830	0.870	0.850	0.870	162,000	138,720	0.8563	0.860	0.830	0.870	0.850	0.870	162,000	0.8563	-2.27%
2023-12-27	0.880	0.840	0.880	0.850	0.890	2,400,000	2,065,140	0.8605	0.880	0.840	0.880	0.850	0.890	2,400,000	0.8605	0.00%
2023-12-22	0.880	0.790	0.860	0.860	0.890	2,940,000	2,586,060	0.8796	0.880	0.790	0.860	0.860	0.890	2,940,000	0.8796	-2.22%
2023-12-21	0.900	0.860	0.900	0.860	0.900	3,120,000	2,739,960	0.8782	0.900	0.860	0.900	0.860	0.900	3,120,000	0.8782	0.00%
2023-12-20	0.900	0.850	0.900	0.860	0.910	1,464,000	1,309,080	0.8942	0.900	0.850	0.900	0.860	0.910	1,464,000	0.8942	-2.17%
2023-12-19	0.920	0.870	0.920	0.860	0.920	216,000	193,500	0.8958	0.920	0.870	0.920	0.860	0.920	216,000	0.8958	0.00%
2023-12-18	0.920	0.900	0.920	0.900	0.940	1,620,000	1,461,720	0.9023	0.920	0.900	0.920	0.900	0.940	1,620,000	0.9023	0.00%
2023-12-15	0.920	0.890	0.940	0.890	0.950	1,734,000	1,581,060	0.9118	0.920	0.890	0.940	0.890	0.950	1,734,000	0.9118	-4.17%
2023-12-14	0.960	0.910	0.970	0.920	0.980	2,352,000	2,213,580	0.9411	0.960	0.910	0.970	0.920	0.980	2,352,000	0.9411	3.23%
2023-12-13	0.930	0.880	0.950	0.880	0.930	1,986,000	1,800,840	0.9068	0.930	0.880	0.950	0.880	0.930	1,986,000	0.9068	0.00%
2023-12-12	0.930	0.900	0.930	0.900	0.940	1,668,000	1,511,160	0.9060	0.930	0.900	0.930	0.900	0.940	1,668,000	0.9060	-1.06%
2023-12-11	0.940	0.900	0.940	0.910	0.940	3,708,000	3,377,040	0.9107	0.940	0.900	0.940	0.910	0.940	3,708,000	0.9107	-1.05%
2023-12-08	0.950	0.910	0.950	0.890	0.950	510,800	475,752	0.9314	0.950	0.910	0.950	0.890	0.950	510,800	0.9314	0.00%
2023-12-07	0.950	0.910	0.950	0.910	0.950	270,000	253,680	0.9396	0.950	0.910	0.950	0.910	0.950	270,000	0.9396	0.00%
2023-12-06	0.950	0.900	0.950	0.910	0.950	210,000	194,100	0.9243	0.950	0.900	0.950	0.910	0.950	210,000	0.9243	-1.04%
2023-12-05	0.960	0.900	0.920	0.920	0.970	432,000	411,240	0.9519	0.960	0.900	0.920	0.920	0.970	432,000	0.9519	-2.04%
2023-12-04	0.980	0.940	0.980	0.950	0.990	318,000	311,220	0.9787	0.980	0.940	0.980	0.950	0.990	318,000	0.9787	-2.00%
2023-12-01	1.000	0.950	1.000	0.950	1.000	440,000	433,500	0.9852	1.000	0.950	1.000	0.950	1.000	440,000	0.9852	0.00%
2023-11-30	1.000	0.940	1.000	0.930	1.000	408,000	400,620	0.9819	1.000	0.940	1.000	0.930	1.000	408,000	0.9819	0.00%
2023-11-29	1.000	0.900	1.000	0.940	1.000	324,000	319,260	0.9854	1.000	0.900	1.000	0.940	1.000	324,000	0.9854	0.00%
2023-11-28	1.000	0.960	1.000	0.960	1.000	402,000	396,420	0.9861	1.000	0.960	1.000	0.960	1.000	402,000	0.9861	0.00%
2023-11-27	1.000	0.970	1.010	0.970	1.030	590,000	591,060	1.0018	1.000	0.970	1.010	0.970	1.030	590,000	1.0018	-2.91%
2023-11-24	1.030	1.000	1.030	1.010	1.050	510,000	529,260	1.0378	1.030	1.000	1.030	1.010	1.050	510,000	1.0378	-2.83%
2023-11-23	1.060	1.010	1.060	1.010	1.060	1,482,000	1,524,720	1.0288	1.060	1.010	1.060	1.010	1.060	1,482,000	1.0288	0.95%
2023-11-22	1.050	1.000	1.050	1.010	1.060	534,000	554,340	1.0381	1.050	1.000	1.050	1.010	1.060	534,000	1.0381	-0.94%
2023-11-21	1.060	1.000	1.070	0.990	1.060	1,584,000	1,604,460	1.0129	1.060	1.000	1.070	0.990	1.060	1,584,000	1.0129	1.92%
2023-11-20	1.040	0.980	1.040	0.960	1.060	324,000	337,740	1.0424	1.040	0.980	1.040	0.960	1.060	324,000	1.0424	-0.95%
2023-11-17	1.050	1.000	1.070	1.010	1.060	570,000	598,800	1.0505	1.050	1.000	1.070	1.010	1.060	570,000	1.0505	-1.87%
2023-11-16	1.070	1.000	1.080	1.000	1.070	606,000	643,320	1.0616	1.070	1.000	1.080	1.000	1.070	606,000	1.0616	-0.93%
2023-11-15	1.080	1.080	1.120	1.080	1.140	478,000	533,840	1.1168	1.080	1.080	1.120	1.080	1.140	478,000	1.1168	-5.26%
2023-11-14	1.140	1.090	1.150	1.090	1.140	450,000	512,340	1.1385	1.140	1.090	1.150	1.090	1.140	450,000	1.1385	-0.87%
2023-11-13	1.150	1.080	1.150	1.100	1.150	498,000	567,660	1.1399	1.150	1.080	1.150	1.100	1.150	498,000	1.1399	0.00%
2023-11-10	1.150	1.080	1.160	1.100	1.150	456,000	515,040	1.1295	1.150	1.080	1.160	1.100	1.150	456,000	1.1295	0.00%
2023-11-09	1.150	1.100	1.150	1.090	1.150	570,000	632,640	1.1099	1.150	1.100	1.150	1.090	1.150	570,000	1.1099	0.00%
2023-11-08	1.150	1.100	1.150	1.130	1.160	534,000	612,300	1.1466	1.150	1.100	1.150	1.130	1.160	534,000	1.1466	-1.71%
2023-11-07	1.170	1.110	1.180	1.150	1.180	1,344,000	1,555,560	1.1574	1.170	1.110	1.180	1.150	1.180	1,344,000	1.1574	-0.85%
2023-11-06	1.180	1.150	1.190	1.180	1.180	486,000	573,480	1.1800	1.180	1.150	1.190	1.180	1.180	486,000	1.1800	-0.84%
2023-11-03	1.190	1.150	1.190	1.160	1.190	492,000	580,500	1.1799	1.190	1.150	1.190	1.160	1.190	492,000	1.1799	0.00%
2023-11-02	1.190	1.150	1.200	1.170	1.200	1,398,000	1,665,120	1.1911	1.190	1.150	1.200	1.170	1.200	1,398,000	1.1911	-1.65%
2023-11-01	1.210	1.150	1.210	1.180	1.230	576,000	692,100	1.2016	1.210	1.150	1.210	1.180	1.230	576,000	1.2016	0.00%
2023-10-31	1.210	1.170	1.210	1.160	1.210	433,200	515,784	1.1906	1.210	1.170	1.210	1.160	1.210	433,200	1.1906	0.00%
2023-10-30	1.210	1.130	1.210	1.150	1.210	558,000	660,660	1.1840	1.210	1.130	1.210	1.150	1.210	558,000	1.1840	-0.82%
2023-10-27	1.220	1.130	1.220	1.140	1.220	546,000	654,300	1.1984	1.220	1.130	1.220	1.140	1.220	546,000	1.1984	-0.81%
2023-10-26	1.230	1.180	1.250	1.190	1.270	294,000	359,460	1.2227	1.230	1.180	1.250	1.190	1.270	294,000	1.2227	-3.15%
2023-10-25	1.270	1.200	1.270	1.100	1.590	780,000	993,900	1.2742	1.270	1.200	1.270	1.100	1.590	780,000	1.2742	13.39%
2023-10-24	1.120	1.110	1.130	1.120	1.200	570,000	655,020	1.1492	1.120	1.110	1.130	1.120	1.200	570,000	1.1492	-4.27%
2023-10-20	1.170	1.130	1.170	1.110	1.190	528,000	618,840	1.1720	1.170	1.130	1.170	1.110	1.190	528,000	1.1720	-0.85%
2023-10-19	1.180	1.150	1.180	1.180	1.330	1,392,000	1,669,320	1.1992	1.180	1.150	1.180	1.180	1.330	1,392,000	1.1992	-1.67%
2023-10-18	1.200	1.140	1.200	1.140	1.230	606,000	728,940	1.2029	1.200	1.140	1.200	1.140	1.230	606,000	1.2029	-2.44%
2023-10-17	1.230	1.230	1.240	1.230	1.280	528,000	670,140	1.2692	1.230	1.230	1.240	1.230	1.280	528,000	1.2692	-4.65%
2023-10-16	1.290	1.270	1.280	1.270	1.350	498,000	647,040	1.2993	1.290	1.270	1.280	1.270	1.350	498,000	1.2993	-3.73%
2023-10-13	1.340	1.280	1.320	1.300	1.340	714,000	944,460	1.3228	1.340	1.280	1.320	1.300	1.340	714,000	1.3228	-1.47%
2023-10-12	1.360	1.320	1.370	1.330	1.380	516,000	703,380	1.3631	1.360	1.320	1.370	1.330	1.380	516,000	1.3631	-1.45%
2023-10-11	1.380	1.330	1.390	1.340	1.400	552,000	756,540	1.3705	1.380	1.330	1.390	1.340	1.400	552,000	1.3705	-3.50%
2023-10-10	1.430	1.390	1.480	1.370	1.460	666,000	939,480	1.4106	1.430	1.390	1.480	1.370	1.460	666,000	1.4106	3.62%
2023-10-09	1.380	1.300	1.360	1.280	1.380	552,400	728,608	1.3190	1.380	1.300	1.360	1.280	1.380	552,400	1.3190	5.34%
2023-10-06	1.310	1.270	1.300	1.270	1.310	294,000	378,240	1.2865	1.310	1.270	1.300	1.270	1.310	294,000	1.2865	0.77%
2023-10-05	1.300	1.270	1.300	1.270	1.330	504,800	659,380	1.3062	1.300	1.270	1.300	1.270	1.330	504,800	1.3062	-2.99%
2023-10-04	1.340	1.310	1.340	1.300	1.360	516,000	686,460	1.3303	1.340	1.310	1.340	1.300	1.360	516,000	1.3303	-1.47%
2023-10-03	1.360	1.330	1.360	1.340	1.370	486,000	658,560	1.3551	1.360	1.330	1.360	1.340	1.370	486,000	1.3551	-2.86%
2023-09-29	1.400	1.350	1.400	1.360	1.420	672,400	932,568	1.3869	1.400	1.350	1.400	1.360	1.420	672,400	1.3869	0.00%
2023-09-28	1.400	1.350	1.400	1.370	1.400	576,000	801,300	1.3911	1.400	1.350	1.400	1.370	1.400	576,000	1.3911	-0.71%
2023-09-27	1.410	1.350	1.420	1.330	1.420	594,000	812,760	1.3683	1.410	1.350	1.420	1.330	1.420	594,000	1.3683	5.22%
2023-09-26	1.340	1.310	1.360	1.340	1.430	578,360	796,508	1.3772	1.340	1.310	1.360	1.340	1.430	578,360	1.3772	-4.96%
2023-09-25	1.410	1.220	1.390	1.360	1.440	618,000	865,680	1.4008	1.410	1.220	1.390	1.360	1.440	618,000	1.4008	-2.76%
2023-09-22	1.450	1.420	1.430	1.420	1.460	492,000	708,420	1.4399	1.450	1.420	1.430	1.420	1.460	492,000	1.4399	0.00%
2023-09-21	1.450	1.420	1.430	1.430	1.490	498,000	729,780	1.4654	1.450	1.420	1.430	1.430	1.490	498,000	1.4654	-1.36%
2023-09-20	1.470	1.420	1.470	1.460	1.470	414,000	605,640	1.4629	1.470	1.420	1.470	1.460	1.470	414,000	1.4629	0.68%
2023-09-19	1.460	1.450	1.480	1.460	1.480	2,452,000	3,590,680	1.4644	1.460	1.450	1.480	1.460	1.480	2,452,000	1.4644	-1.35%
2023-09-18	1.480	1.450	1.460	1.480	1.510	414,000	614,220	1.4836	1.480	1.450	1.460	1.480	1.510	414,000	1.4836	-1.99%
2023-09-15	1.510	1.470	1.490	1.470	1.550	2,232,000	3,427,380	1.5356	1.510	1.470	1.490	1.470	1.550	2,232,000	1.5356	-2.58%
2023-09-14	1.550	1.500	1.530	1.530	1.560	474,000	730,800	1.5418	1.550	1.500	1.530	1.530	1.560	474,000	1.5418	-0.64%
2023-09-13	1.560	1.520	1.540	1.530	1.580	546,000	850,440	1.5576	1.560	1.520	1.540	1.530	1.580	546,000	1.5576	-0.64%
2023-09-12	1.570	1.530	1.550	1.500	1.580	570,000	877,980	1.5403	1.570	1.530	1.550	1.500	1.580	570,000	1.5403	1.29%
2023-09-11	1.550	1.510	1.530	1.400	1.590	4,470,000	6,333,120	1.4168	1.550	1.510	1.530	1.400	1.590	4,470,000	1.4168	1.97%
2023-09-07	1.520	1.460	1.500	1.470	1.520	648,000	975,000	1.5046	1.520	1.460	1.500	1.470	1.520	648,000	1.5046	-0.65%
2023-09-06	1.530	1.490	1.530	1.490	1.560	563,600	856,876	1.5204	1.530	1.490	1.530	1.490	1.560	563,600	1.5204	-1.92%
2023-09-05	1.560	1.520	1.540	1.510	1.560	534,000	822,060	1.5394	1.560	1.520	1.540	1.510	1.560	534,000	1.5394	-1.27%
2023-09-04	1.580	1.500	1.560	1.530	1.580	570,000	880,440	1.5446	1.580	1.500	1.560	1.530	1.580	570,000	1.5446	1.94%
2023-08-31	1.550	1.500	1.530	1.510	1.570	606,000	933,900	1.5411	1.550	1.500	1.530	1.510	1.570	606,000	1.5411	-3.13%
2023-08-30	1.600	1.560	1.600	1.570	1.610	546,000	870,480	1.5943	1.600	1.560	1.600	1.570	1.610	546,000	1.5943	-1.84%
2023-08-29	1.630	1.580	1.610	1.560	1.630	516,400	826,900	1.6013	1.630	1.580	1.610	1.560	1.630	516,400	1.6013	2.52%
2023-08-28	1.590	1.560	1.570	1.560	1.620	600,000	951,480	1.5858	1.590	1.560	1.570	1.560	1.620	600,000	1.5858	-0.62%
2023-08-25	1.600	1.580	1.600	1.580	1.630	468,400	746,828	1.5944	1.600	1.580	1.600	1.580	1.630	468,400	1.5944	0.00%
2023-08-24	1.600	1.560	1.580	1.570	1.630	528,000	841,860	1.5944	1.600	1.560	1.580	1.570	1.630	528,000	1.5944	-1.23%
2023-08-23	1.620	1.600	1.620	1.550	1.620	624,000	998,220	1.5997	1.620	1.600	1.620	1.550	1.620	624,000	1.5997	-1.82%
2023-08-22	1.650	1.620	1.630	1.600	1.660	570,000	931,920	1.6349	1.650	1.620	1.630	1.600	1.660	570,000	1.6349	3.12%
2023-08-21	1.600	1.570	1.600	1.590	1.610	510,000	816,300	1.6006	1.600	1.570	1.600	1.590	1.610	510,000	1.6006	-1.23%
2023-08-18	1.620	1.620	1.680	1.590	1.640	489,200	797,172	1.6295	1.620	1.620	1.680	1.590	1.640	489,200	1.6295	-1.82%
2023-08-17	1.650	1.650	1.660	1.580	1.650	774,000	1,250,520	1.6157	1.650	1.650	1.660	1.580	1.650	774,000	1.6157	0.00%
2023-08-16	1.650	1.620	1.630	1.600	1.710	618,000	1,027,200	1.6621	1.650	1.620	1.630	1.600	1.710	618,000	1.6621	-3.51%
2023-08-15	1.710	1.670	1.690	1.680	1.750	3,732,000	6,323,760	1.6945	1.710	1.670	1.690	1.680	1.750	3,732,000	1.6945	-3.39%
2023-08-14	1.770	1.740	1.750	1.710	1.780	624,000	1,091,340	1.7489	1.770	1.740	1.750	1.710	1.780	624,000	1.7489	2.91%
2023-08-11	1.720	1.680	1.700	1.690	1.730	618,000	1,054,560	1.7064	1.720	1.680	1.700	1.690	1.730	618,000	1.7064	0.58%
2023-08-10	1.710	1.680	1.690	1.670	1.740	776,800	1,314,004	1.6916	1.710	1.680	1.690	1.670	1.740	776,800	1.6916	-0.58%
2023-08-09	1.720	1.710	1.720	1.700	1.780	834,000	1,439,580	1.7261	1.720	1.710	1.720	1.700	1.780	834,000	1.7261	-3.37%
2023-08-08	1.780	1.690	1.700	1.690	1.810	1,074,000	1,875,420	1.7462	1.780	1.690	1.700	1.690	1.810	1,074,000	1.7462	0.00%
2023-08-07	1.780	1.730	1.760	1.680	1.780	804,000	1,388,520	1.7270	1.780	1.730	1.760	1.680	1.780	804,000	1.7270	2.89%
2023-08-04	1.730	1.700	1.730	1.690	1.750	702,000	1,206,360	1.7185	1.730	1.700	1.730	1.690	1.750	702,000	1.7185	-1.70%
2023-08-03	1.760	1.730	1.740	1.640	1.780	606,000	1,030,500	1.7005	1.760	1.730	1.740	1.640	1.780	606,000	1.7005	6.67%
2023-08-02	1.650	1.630	1.670	1.630	1.650	504,000	824,880	1.6367	1.650	1.630	1.670	1.630	1.650	504,000	1.6367	1.23%
2023-08-01	1.630	1.630	1.660	1.630	1.660	582,000	954,540	1.6401	1.630	1.630	1.660	1.630	1.660	582,000	1.6401	-0.61%
2023-07-31	1.640	1.610	1.640	1.600	1.640	1,014,000	1,638,360	1.6157	1.640	1.610	1.640	1.600	1.640	1,014,000	1.6157	0.61%
2023-07-28	1.630	1.580	1.630	1.570	1.630	540,000	866,520	1.6047	1.630	1.580	1.630	1.570	1.630	540,000	1.6047	3.82%
2023-07-27	1.570	1.550	1.590	1.570	1.620	648,000	1,030,020	1.5895	1.570	1.550	1.590	1.570	1.620	648,000	1.5895	-1.26%
2023-07-26	1.590	1.580	1.590	1.580	1.650	1,304,000	2,101,580	1.6116	1.590	1.580	1.590	1.580	1.650	1,304,000	1.6116	-3.64%
2023-07-25	1.650	1.610	1.670	1.610	1.670	508,000	835,740	1.6452	1.650	1.610	1.670	1.610	1.670	508,000	1.6452	0.00%
2023-07-24	1.650	1.650	1.670	1.640	1.750	582,000	977,580	1.6797	1.650	1.650	1.670	1.640	1.750	582,000	1.6797	-2.94%
2023-07-21	1.700	1.640	1.680	1.620	1.740	672,000	1,118,940	1.6651	1.700	1.640	1.680	1.620	1.740	672,000	1.6651	0.59%
2023-07-20	1.690	1.630	1.670	1.470	1.830	768,000	1,204,380	1.5682	1.690	1.630	1.670	1.470	1.830	768,000	1.5682	10.46%
2023-07-19	1.530	1.500	1.510	1.410	1.530	693,200	1,009,740	1.4566	1.530	1.500	1.510	1.410	1.530	693,200	1.4566	2.00%
2023-07-18	1.500	1.470	1.500	1.460	1.550	843,100	1,256,693	1.4906	1.500	1.470	1.500	1.460	1.550	843,100	1.4906	-7.41%
2023-07-14	1.620	1.540	1.640	1.550	1.620	498,000	780,720	1.5677	1.620	1.540	1.640	1.550	1.620	498,000	1.5677	1.89%
2023-07-13	1.590	1.560	1.570	1.550	1.640	840,000	1,330,320	1.5837	1.590	1.560	1.570	1.550	1.640	840,000	1.5837	-3.05%
2023-07-12	1.640	1.580	1.620	1.600	1.680	630,000	1,024,140	1.6256	1.640	1.580	1.620	1.600	1.680	630,000	1.6256	-0.61%
2023-07-11	1.650	1.630	1.680	1.620	1.670	546,000	898,380	1.6454	1.650	1.630	1.680	1.620	1.670	546,000	1.6454	1.23%
2023-07-10	1.630	1.600	1.630	1.600	1.640	576,000	935,100	1.6234	1.630	1.600	1.630	1.600	1.640	576,000	1.6234	-1.21%
2023-07-07	1.650	1.630	1.650	1.620	1.660	690,000	1,134,900	1.6448	1.650	1.630	1.650	1.620	1.660	690,000	1.6448	-1.20%
2023-07-06	1.670	1.640	1.680	1.630	1.700	594,000	991,620	1.6694	1.670	1.640	1.680	1.630	1.700	594,000	1.6694	-2.34%
2023-07-05	1.710	1.680	1.710	1.660	1.800	552,000	937,140	1.6977	1.710	1.680	1.710	1.660	1.800	552,000	1.6977	2.40%
2023-07-04	1.670	1.620	1.680	1.570	1.690	1,320,000	2,152,080	1.6304	1.670	1.620	1.680	1.570	1.690	1,320,000	1.6304	-1.76%
2023-07-03	1.700	1.650	1.700	1.660	1.790	1,020,400	1,733,540	1.6989	1.700	1.650	1.700	1.660	1.790	1,020,400	1.6989	-5.56%
2023-06-30	1.800	1.740	1.800	1.740	1.880	2,268,000	4,013,760	1.7697	1.800	1.740	1.800	1.740	1.880	2,268,000	1.7697	-1.64%
2023-06-29	1.830	1.750	1.840	1.760	1.830	564,000	1,000,860	1.7746	1.830	1.750	1.840	1.760	1.830	564,000	1.7746	1.10%
2023-06-28	1.810	1.740	1.840	1.740	1.890	630,800	1,117,908	1.7722	1.810	1.740	1.840	1.740	1.890	630,800	1.7722	0.56%
2023-06-27	1.800	1.740	1.850	1.730	1.800	690,400	1,210,696	1.7536	1.800	1.740	1.850	1.730	1.800	690,400	1.7536	1.69%
2023-06-26	1.770	1.710	1.780	1.660	1.800	630,000	1,080,660	1.7153	1.770	1.710	1.780	1.660	1.800	630,000	1.7153	3.51%
2023-06-23	1.710	1.690	1.710	1.700	1.840	678,000	1,192,260	1.7585	1.710	1.690	1.710	1.700	1.840	678,000	1.7585	-4.47%
2023-06-21	1.790	1.760	1.790	1.760	1.850	912,000	1,638,000	1.7961	1.790	1.760	1.790	1.760	1.850	912,000	1.7961	-4.79%
2023-06-20	1.880	1.850	1.890	1.840	1.960	882,000	1,663,620	1.8862	1.880	1.850	1.890	1.840	1.960	882,000	1.8862	-4.57%
2023-06-19	1.970	1.920	1.970	1.910	1.970	806,000	1,565,120	1.9418	1.970	1.920	1.970	1.910	1.970	806,000	1.9418	-1.01%
2023-06-16	1.990	1.970	1.990	1.970	2.070	738,000	1,486,620	2.0144	1.990	1.970	1.990	1.970	2.070	738,000	2.0144	-3.40%
2023-06-15	2.060	2.000	2.060	1.990	2.060	1,230,000	2,481,300	2.0173	2.060	2.000	2.060	1.990	2.060	1,230,000	2.0173	0.00%
2023-06-14	2.060	2.020	2.070	2.030	2.090	726,000	1,493,340	2.0569	2.060	2.020	2.070	2.030	2.090	726,000	2.0569	-1.90%
2023-06-13	2.100	2.040	2.100	2.020	2.120	630,000	1,298,632	2.0613	2.100	2.040	2.100	2.020	2.120	630,000	2.0613	1.45%
2023-06-12	2.070	2.040	2.070	2.050	2.090	756,000	1,569,240	2.0757	2.070	2.040	2.070	2.050	2.090	756,000	2.0757	-1.43%
2023-06-09	2.100	2.060	2.100	2.040	2.100	1,908,000	3,937,560	2.0637	2.100	2.060	2.100	2.040	2.100	1,908,000	2.0637	1.45%
2023-06-08	2.070	2.040	2.070	2.040	2.140	624,000	1,299,780	2.0830	2.070	2.040	2.070	2.040	2.140	624,000	2.0830	-2.36%
2023-06-07	2.120	2.090	2.120	2.030	2.150	1,770,800	3,719,900	2.1007	2.120	2.090	2.120	2.030	2.150	1,770,800	2.1007	3.41%
2023-06-06	2.050	2.020	2.050	2.010	2.090	1,088,000	2,205,220	2.0269	2.050	2.020	2.050	2.010	2.090	1,088,000	2.0269	1.49%
2023-06-05	2.020	1.980	2.030	1.940	2.030	882,000	1,745,040	1.9785	2.020	1.980	2.030	1.940	2.030	882,000	1.9785	0.50%
2023-06-02	2.010	1.980	2.010	1.980	2.070	696,000	1,404,540	2.0180	2.010	1.980	2.010	1.980	2.070	696,000	2.0180	-2.43%
2023-06-01	2.060	1.970	2.070	1.970	2.080	944,000	1,894,460	2.0068	2.060	1.970	2.070	1.970	2.080	944,000	2.0068	0.00%
2023-05-31	2.060	1.970	2.060	1.940	2.060	1,020,000	2,039,880	1.9999	2.060	1.970	2.060	1.940	2.060	1,020,000	1.9999	5.64%
2023-05-30	1.950	1.920	1.950	1.930	1.990	522,000	1,019,880	1.9538	1.950	1.920	1.950	1.930	1.990	522,000	1.9538	-1.02%
2023-05-29	1.970	1.940	1.980	1.880	2.080	948,000	1,880,700	1.9839	1.970	1.940	1.980	1.880	2.080	948,000	1.9839	-5.29%
2023-05-25	2.080	2.080	2.140	2.080	2.180	1,352,000	2,889,540	2.1372	2.080	2.080	2.140	2.080	2.180	1,352,000	2.1372	-5.02%
2023-05-24	2.190	2.160	2.190	2.150	2.250	1,348,800	2,966,988	2.1997	2.190	2.160	2.190	2.150	2.250	1,348,800	2.1997	0.00%
2023-05-23	2.190	2.170	2.200	2.060	2.190	2,346,000	5,029,440	2.1438	2.190	2.170	2.200	2.060	2.190	2,346,000	2.1438	6.31%
2023-05-22	2.060	1.970	2.060	1.980	2.070	810,000	1,630,560	2.0130	2.060	1.970	2.060	1.980	2.070	810,000	2.0130	0.98%
2023-05-19	2.040	2.000	2.040	2.000	2.080	1,008,000	2,040,720	2.0245	2.040	2.000	2.040	2.000	2.080	1,008,000	2.0245	-0.97%
2023-05-18	2.060	2.020	2.060	2.000	2.080	1,218,000	2,466,900	2.0254	2.060	2.020	2.060	2.000	2.080	1,218,000	2.0254	1.48%
2023-05-17	2.030	2.000	2.030	1.950	2.100	1,364,800	2,785,408	2.0409	2.030	2.000	2.030	1.950	2.100	1,364,800	2.0409	-2.87%
2023-05-16	2.090	2.070	2.090	1.800	2.100	3,982,800	7,600,560	1.9083	2.090	2.070	2.090	1.800	2.100	3,982,800	1.9083	18.75%
2023-05-15	1.760	1.760	1.800	1.760	1.800	738,000	1,315,560	1.7826	1.760	1.760	1.800	1.760	1.800	738,000	1.7826	-2.22%
2023-05-12	1.800	1.780	1.810	1.770	1.810	564,000	1,010,040	1.7909	1.800	1.780	1.810	1.770	1.810	564,000	1.7909	-1.10%
2023-05-11	1.820	1.780	1.820	1.780	1.820	510,000	913,560	1.7913	1.820	1.780	1.820	1.780	1.820	510,000	1.7913	1.11%
2023-05-10	1.800	1.760	1.800	1.770	1.800	696,000	1,239,240	1.7805	1.800	1.760	1.800	1.770	1.800	696,000	1.7805	0.00%
2023-05-09	1.800	1.770	1.800	1.770	1.800	588,000	1,050,840	1.7871	1.800	1.770	1.800	1.770	1.800	588,000	1.7871	0.00%
2023-05-08	1.800	1.770	1.800	1.780	1.810	504,000	905,520	1.7967	1.800	1.770	1.800	1.780	1.810	504,000	1.7967	-1.10%
2023-05-05	1.820	1.800	1.820	1.800	1.850	600,000	1,091,520	1.8192	1.820	1.800	1.820	1.800	1.850	600,000	1.8192	-1.09%
2023-05-04	1.840	1.800	1.850	1.800	1.840	630,000	1,146,420	1.8197	1.840	1.800	1.850	1.800	1.840	630,000	1.8197	0.00%
2023-05-03	1.840	1.790	1.860	1.810	1.870	606,000	1,106,760	1.8263	1.840	1.790	1.860	1.810	1.870	606,000	1.8263	0.55%
2023-05-02	1.830	1.790	1.830	1.790	1.830	642,000	1,157,940	1.8036	1.830	1.790	1.830	1.790	1.830	642,000	1.8036	-0.54%
2023-04-28	1.840	1.840	1.850	1.820	1.870	5,324,000	9,755,120	1.8323	1.840	1.840	1.850	1.820	1.870	5,324,000	1.8323	-2.13%
2023-04-27	1.880	1.840	1.880	1.830	1.880	628,000	1,163,120	1.8521	1.880	1.840	1.880	1.830	1.880	628,000	1.8521	0.00%
2023-04-26	1.880	1.840	1.870	1.800	1.900	900,000	1,675,440	1.8616	1.880	1.840	1.870	1.800	1.900	900,000	1.8616	-1.05%
2023-04-25	1.900	1.870	1.900	1.870	1.910	600,000	1,131,360	1.8856	1.900	1.870	1.900	1.870	1.910	600,000	1.8856	-1.04%
2023-04-24	1.920	1.890	1.930	1.870	1.950	2,154,000	4,063,620	1.8865	1.920	1.890	1.930	1.870	1.950	2,154,000	1.8865	0.52%
2023-04-21	1.910	1.890	1.910	1.890	1.950	688,000	1,307,960	1.9011	1.910	1.890	1.910	1.890	1.950	688,000	1.9011	0.00%
2023-04-20	1.910	1.880	1.930	1.870	1.920	1,458,400	2,751,856	1.8869	1.910	1.880	1.930	1.870	1.920	1,458,400	1.8869	0.53%
2023-04-19	1.900	1.830	1.890	1.670	1.920	1,080,000	1,935,960	1.7926	1.900	1.830	1.890	1.670	1.920	1,080,000	1.7926	6.74%
2023-04-18	1.780	1.670	1.750	1.620	1.780	378,000	625,020	1.6535	1.780	1.670	1.750	1.620	1.780	378,000	1.6535	5.33%
2023-04-17	1.690	1.640	1.680	1.640	1.750	564,000	944,400	1.6745	1.690	1.640	1.680	1.640	1.750	564,000	1.6745	-0.59%
2023-04-14	1.700	1.660	1.680	1.660	1.800	1,174,400	2,029,492	1.7281	1.700	1.660	1.680	1.660	1.800	1,174,400	1.7281	-5.56%
2023-04-13	1.800	1.770	1.800	1.760	1.820	674,000	1,202,020	1.7834	1.800	1.770	1.800	1.760	1.820	674,000	1.7834	-1.64%
2023-04-12	1.830	1.780	1.840	1.780	1.870	2,218,400	4,024,244	1.8140	1.830	1.780	1.840	1.780	1.870	2,218,400	1.8140	1.10%
2023-04-11	1.810	1.780	1.820	1.660	1.820	1,386,800	2,439,144	1.7588	1.810	1.780	1.820	1.660	1.820	1,386,800	1.7588	6.47%
2023-04-06	1.700	1.670	1.710	1.660	1.710	600,000	1,007,700	1.6795	1.700	1.670	1.710	1.660	1.710	600,000	1.6795	-0.58%
2023-04-04	1.710	1.700	1.710	1.610	1.730	1,625,600	2,737,036	1.6837	1.710	1.700	1.710	1.610	1.730	1,625,600	1.6837	5.56%
2023-04-03	1.620	1.620	1.630	1.600	1.650	2,718,000	4,388,760	1.6147	1.620	1.620	1.630	1.600	1.650	2,718,000	1.6147	-1.22%
2023-03-31	1.640	1.580	1.640	1.580	1.660	618,000	1,000,680	1.6192	1.640	1.580	1.640	1.580	1.660	618,000	1.6192	0.61%
2023-03-30	1.630	1.590	1.630	1.580	1.670	1,614,000	2,592,240	1.6061	1.630	1.590	1.630	1.580	1.670	1,614,000	1.6061	1.87%
2023-03-29	1.600	1.540	1.600	1.540	1.680	6,141,600	9,802,092	1.5960	1.600	1.540	1.600	1.540	1.680	6,141,600	1.5960	0.00%
2023-03-28	1.600	1.550	1.600	1.530	1.610	726,000	1,136,940	1.5660	1.600	1.550	1.600	1.530	1.610	726,000	1.5660	6.67%
2023-03-27	1.500	1.480	1.500	1.500	1.720	516,000	786,600	1.5244	1.500	1.480	1.500	1.500	1.720	516,000	1.5244	-1.32%
2023-03-24	1.520	1.500	1.530	1.500	1.550	510,000	778,140	1.5258	1.520	1.500	1.530	1.500	1.550	510,000	1.5258	-1.94%
2023-03-23	1.550	1.510	1.550	1.530	1.560	450,000	694,440	1.5432	1.550	1.510	1.550	1.530	1.560	450,000	1.5432	-0.64%
2023-03-22	1.560	1.540	1.560	1.530	1.600	816,800	1,277,596	1.5641	1.560	1.540	1.560	1.530	1.600	816,800	1.5641	-2.50%
2023-03-21	1.600	1.550	1.600	1.530	1.610	564,000	885,900	1.5707	1.600	1.550	1.600	1.530	1.610	564,000	1.5707	-2.44%
2023-03-20	1.640	1.580	1.640	1.570	1.650	402,000	649,080	1.6146	1.640	1.580	1.640	1.570	1.650	402,000	1.6146	1.23%
2023-03-17	1.620	1.590	1.620	1.600	1.650	432,000	702,960	1.6272	1.620	1.590	1.620	1.600	1.650	432,000	1.6272	-1.82%
2023-03-16	1.650	1.590	1.650	1.600	1.750	366,000	608,460	1.6625	1.650	1.590	1.650	1.600	1.750	366,000	1.6625	-0.60%
2023-03-15	1.660	1.600	1.660	1.600	1.770	648,000	1,060,620	1.6368	1.660	1.600	1.660	1.600	1.770	648,000	1.6368	1.22%
2023-03-14	1.640	1.580	1.630	1.580	1.780	1,112,000	1,795,180	1.6144	1.640	1.580	1.630	1.580	1.780	1,112,000	1.6144	1.86%
2023-03-13	1.610	1.600	1.640	1.580	1.760	650,000	1,083,740	1.6673	1.610	1.600	1.640	1.580	1.760	650,000	1.6673	-0.62%
2023-03-10	1.620	1.550	1.620	1.560	1.630	656,800	1,054,520	1.6055	1.620	1.550	1.620	1.560	1.630	656,800	1.6055	-1.22%
2023-03-09	1.640	1.560	1.640	1.580	1.690	642,000	1,065,180	1.6592	1.640	1.560	1.640	1.580	1.690	642,000	1.6592	-1.80%
2023-03-08	1.670	1.620	1.680	1.600	1.700	546,000	910,920	1.6684	1.670	1.620	1.680	1.600	1.700	546,000	1.6684	2.45%
2023-03-07	1.630	1.580	1.630	1.580	1.660	688,000	1,105,120	1.6063	1.630	1.580	1.630	1.580	1.660	688,000	1.6063	0.62%
2023-03-06	1.620	1.560	1.620	1.550	1.660	559,600	891,676	1.5934	1.620	1.560	1.620	1.550	1.660	559,600	1.5934	1.25%
2023-03-03	1.600	1.410	1.600	1.240	1.800	1,512,400	2,154,112	1.4243	1.600	1.410	1.600	1.240	1.800	1,512,400	1.4243	25.00%
2023-03-02	1.280	1.230	1.280	1.240	1.300	630,000	797,760	1.2663	1.280	1.230	1.280	1.240	1.300	630,000	1.2663	0.00%
2023-03-01	1.280	1.210	1.280	1.110	1.280	1,044,000	1,235,880	1.1838	1.280	1.210	1.280	1.110	1.280	1,044,000	1.1838	12.28%
2023-02-28	1.140	1.120	1.140	1.100	1.180	462,000	525,360	1.1371	1.140	1.120	1.140	1.100	1.180	462,000	1.1371	-3.39%
2023-02-27	1.180	1.130	1.180	1.130	1.180	372,000	429,240	1.1539	1.180	1.130	1.180	1.130	1.180	372,000	1.1539	2.61%
2023-02-24	1.150	1.100	1.150	1.090	1.160	406,000	452,940	1.1156	1.150	1.100	1.150	1.090	1.160	406,000	1.1156	1.77%
2023-02-23	1.130	1.100	1.130	1.090	1.160	276,000	314,220	1.1385	1.130	1.100	1.130	1.090	1.160	276,000	1.1385	-3.42%
2023-02-22	1.170	1.160	1.170	1.160	1.200	398,000	467,140	1.1737	1.170	1.160	1.170	1.160	1.200	398,000	1.1737	-1.68%
2023-02-21	1.190	1.160	1.200	1.100	1.220	1,174,400	1,310,840	1.1162	1.190	1.160	1.200	1.100	1.220	1,174,400	1.1162	-0.83%
2023-02-20	1.200	1.150	1.200	1.180	1.230	516,000	621,240	1.2040	1.200	1.150	1.200	1.180	1.230	516,000	1.2040	-2.44%
2023-02-17	1.230	1.200	1.230	1.200	1.230	246,000	299,400	1.2171	1.230	1.200	1.230	1.200	1.230	246,000	1.2171	0.00%
2023-02-16	1.230	1.210	1.240	1.200	1.230	252,000	305,940	1.2140	1.230	1.210	1.240	1.200	1.230	252,000	1.2140	-0.81%
2023-02-15	1.240	1.220	1.250	1.220	1.240	318,000	391,860	1.2323	1.240	1.220	1.250	1.220	1.240	318,000	1.2323	-0.80%
2023-02-14	1.250	1.230	1.250	1.250	1.290	252,000	319,020	1.2660	1.250	1.230	1.250	1.250	1.290	252,000	1.2660	-3.85%
2023-02-13	1.300	1.280	1.300	1.300	1.330	276,400	363,440	1.3149	1.300	1.280	1.300	1.300	1.330	276,400	1.3149	-2.99%
2023-02-10	1.340	1.310	1.340	1.310	1.340	192,000	256,380	1.3353	1.340	1.310	1.340	1.310	1.340	192,000	1.3353	0.75%
2023-02-09	1.330	1.330	1.340	1.330	1.340	234,000	312,300	1.3346	1.330	1.330	1.340	1.330	1.340	234,000	1.3346	-1.48%
2023-02-08	1.350	1.330	1.350	1.340	1.370	234,000	316,200	1.3513	1.350	1.330	1.350	1.340	1.370	234,000	1.3513	0.00%
2023-02-07	1.350	1.350	1.360	1.350	1.420	348,000	484,020	1.3909	1.350	1.350	1.360	1.350	1.420	348,000	1.3909	-6.25%
2023-02-06	1.440	1.390	1.440	1.380	1.450	211,600	303,740	1.4354	1.440	1.390	1.440	1.380	1.450	211,600	1.4354	-0.69%
2023-02-03	1.450	1.400	1.450	1.350	1.480	570,000	777,240	1.3636	1.450	1.400	1.450	1.350	1.480	570,000	1.3636	7.41%
2023-02-02	1.350	1.290	1.350	1.340	1.350	24,000	32,280	1.3450	1.350	1.290	1.350	1.340	1.350	24,000	1.3450	2.27%
2023-02-01	1.320	1.300	1.320	1.300	1.370	306,000	403,520	1.3187	1.320	1.300	1.320	1.300	1.370	306,000	1.3187	-4.35%
2023-01-31	1.380	1.320	1.380	1.320	1.380	162,000	219,600	1.3556	1.380	1.320	1.380	1.320	1.380	162,000	1.3556	0.00%
2023-01-30	1.380	1.320	1.380	1.290	1.390	290,800	390,800	1.3439	1.380	1.320	1.380	1.290	1.390	290,800	1.3439	-1.43%
2023-01-27	1.400	1.280	1.400	1.260	1.400	256,400	347,652	1.3559	1.400	1.280	1.400	1.260	1.400	256,400	1.3559	2.94%
2023-01-26	1.360	1.320	1.360	1.030	1.400	679,200	766,296	1.1282	1.360	1.320	1.360	1.030	1.400	679,200	1.1282	32.04%
2023-01-20	1.030	0.980	1.030	-	-	4,000	3,824	0.9560	1.030	0.980	1.030	-	-	4,000	0.9560	0.00%
2023-01-19	1.030	0.980	1.030	1.010	1.040	96,000	98,040	1.0213	1.030	0.980	1.030	1.010	1.040	96,000	1.0213	0.98%
2023-01-18	1.020	0.980	1.020	0.940	1.030	594,000	566,820	0.9542	1.020	0.980	1.020	0.940	1.030	594,000	0.9542	-1.92%
2023-01-17	1.040	0.990	1.040	1.010	1.040	82,400	84,516	1.0257	1.040	0.990	1.040	1.010	1.040	82,400	1.0257	0.00%
2023-01-16	1.040	1.000	1.030	0.860	1.040	1,189,200	1,143,192	0.9613	1.040	1.000	1.030	0.860	1.040	1,189,200	0.9613	9.47%
2023-01-13	0.950	0.950	1.000	0.940	1.010	1,072,800	1,034,224	0.9640	0.950	0.950	1.000	0.940	1.010	1,072,800	0.9640	-9.52%
2023-01-12	1.050	0.950	1.050	0.940	1.050	593,200	576,620	0.9720	1.050	0.950	1.050	0.940	1.050	593,200	0.9720	2.94%
2023-01-11	1.020	0.980	1.020	0.980	1.050	264,000	263,640	0.9986	1.020	0.980	1.020	0.980	1.050	264,000	0.9986	-2.86%
2023-01-10	1.050	0.960	1.050	0.940	1.050	864,000	858,780	0.9940	1.050	0.960	1.050	0.940	1.050	864,000	0.9940	9.37%
2023-01-09	0.960	0.910	0.960	0.930	0.970	102,000	96,900	0.9500	0.960	0.910	0.960	0.930	0.970	102,000	0.9500	1.05%
2023-01-06	0.950	0.900	0.950	0.900	0.960	102,800	94,656	0.9208	0.950	0.900	0.950	0.900	0.960	102,800	0.9208	4.40%
2023-01-05	0.910	0.910	0.930	0.910	0.950	84,000	78,000	0.9286	0.910	0.910	0.930	0.910	0.950	84,000	0.9286	-4.21%
2023-01-04	0.950	0.910	0.950	0.940	0.970	150,000	142,560	0.9504	0.950	0.910	0.950	0.940	0.970	150,000	0.9504	0.00%
2023-01-03	0.950	0.900	0.950	0.900	0.960	174,000	159,780	0.9183	0.950	0.900	0.950	0.900	0.960	174,000	0.9183	2.15%
2022-12-30	0.930	0.900	0.930	0.920	0.980	60,000	56,160	0.9360	0.930	0.900	0.930	0.920	0.980	60,000	0.9360	1.09%
2022-12-29	0.920	0.880	0.920	0.910	0.930	102,000	93,240	0.9141	0.920	0.880	0.920	0.910	0.930	102,000	0.9141	0.00%
2022-12-28	0.920	0.870	0.920	0.890	0.980	168,000	155,220	0.9239	0.920	0.870	0.920	0.890	0.980	168,000	0.9239	3.37%
2022-12-23	0.890	0.860	0.890	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2022-12-22	0.890	0.860	0.890	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2022-12-21	0.890	0.870	0.890	0.880	0.900	66,000	58,560	0.8873	0.890	0.870	0.890	0.880	0.900	66,000	0.8873	1.14%
2022-12-20	0.880	0.860	0.880	0.880	0.880	18,000	15,960	0.8867	0.880	0.860	0.880	0.880	0.880	18,000	0.8867	0.00%
2022-12-19	0.880	0.860	0.890	0.850	0.880	18,000	15,540	0.8633	0.880	0.860	0.890	0.850	0.880	18,000	0.8633	-1.12%
2022-12-16	0.890	0.860	0.890	0.890	0.890	8,000	7,000	0.8750	0.890	0.860	0.890	0.890	0.890	8,000	0.8750	1.14%
2022-12-15	0.880	0.860	0.900	0.850	0.900	432,000	380,640	0.8811	0.880	0.860	0.900	0.850	0.900	432,000	0.8811	-2.22%
2022-12-14	0.900	0.870	0.900	0.900	0.900	12,000	10,800	0.9000	0.900	0.870	0.900	0.900	0.900	12,000	0.9000	0.00%
2022-12-13	0.900	0.860	0.900	0.870	0.900	318,000	277,200	0.8717	0.900	0.860	0.900	0.870	0.900	318,000	0.8717	1.12%
2022-12-12	0.890	0.860	0.890	0.860	0.900	415,200	360,672	0.8687	0.890	0.860	0.890	0.860	0.900	415,200	0.8687	1.14%
2022-12-09	0.880	0.870	0.890	0.860	0.890	228,400	196,828	0.8618	0.880	0.870	0.890	0.860	0.890	228,400	0.8618	2.33%
2022-12-08	0.860	0.850	0.880	0.850	0.890	374,000	322,160	0.8614	0.860	0.850	0.880	0.850	0.890	374,000	0.8614	-4.44%
2022-12-07	0.900	0.850	0.900	0.850	0.900	426,000	371,220	0.8714	0.900	0.850	0.900	0.850	0.900	426,000	0.8714	1.12%
2022-12-06	0.890	0.860	0.890	0.870	0.900	336,000	292,620	0.8709	0.890	0.860	0.890	0.870	0.900	336,000	0.8709	-1.11%
2022-12-05	0.900	0.870	0.890	0.860	0.910	54,000	48,480	0.8978	0.900	0.870	0.890	0.860	0.910	54,000	0.8978	0.00%
2022-12-02	0.900	0.840	0.900	0.850	0.940	514,000	443,820	0.8635	0.900	0.840	0.900	0.850	0.940	514,000	0.8635	1.12%
2022-12-01	0.890	0.840	0.890	0.860	0.900	102,000	89,160	0.8741	0.890	0.840	0.890	0.860	0.900	102,000	0.8741	1.14%
2022-11-30	0.880	0.830	0.880	0.830	0.900	667,200	564,420	0.8460	0.880	0.830	0.880	0.830	0.900	667,200	0.8460	-2.22%
2022-11-29	0.900	0.830	0.900	0.820	0.900	198,000	167,340	0.8452	0.900	0.830	0.900	0.820	0.900	198,000	0.8452	5.88%
2022-11-28	0.850	0.780	0.850	0.800	0.850	294,000	239,040	0.8131	0.850	0.780	0.850	0.800	0.850	294,000	0.8131	0.00%
2022-11-25	0.850	0.830	0.850	0.850	0.870	18,000	15,420	0.8567	0.850	0.830	0.850	0.850	0.870	18,000	0.8567	0.00%
2022-11-24	0.850	0.830	0.850	0.850	0.900	198,000	168,840	0.8527	0.850	0.830	0.850	0.850	0.900	198,000	0.8527	-4.49%
2022-11-23	0.890	0.840	0.890	0.840	0.900	252,000	213,840	0.8486	0.890	0.840	0.890	0.840	0.900	252,000	0.8486	2.30%
2022-11-22	0.870	0.840	0.880	0.840	0.940	156,000	133,080	0.8531	0.870	0.840	0.880	0.840	0.940	156,000	0.8531	-3.33%
2022-11-21	0.900	0.850	0.900	0.840	0.950	578,400	503,904	0.8712	0.900	0.850	0.900	0.840	0.950	578,400	0.8712	3.45%
2022-11-18	0.870	0.820	0.870	0.870	0.880	12,000	10,500	0.8750	0.870	0.820	0.870	0.870	0.880	12,000	0.8750	3.57%
2022-11-17	0.840	0.830	0.840	0.830	0.860	126,000	105,420	0.8367	0.840	0.830	0.840	0.830	0.860	126,000	0.8367	-1.18%
2022-11-16	0.850	0.830	0.850	0.850	0.860	24,000	20,460	0.8525	0.850	0.830	0.850	0.850	0.860	24,000	0.8525	-2.30%
2022-11-15	0.870	0.850	0.870	0.850	0.980	474,000	422,340	0.8910	0.870	0.850	0.870	0.850	0.980	474,000	0.8910	-1.14%
2022-11-14	0.880	0.840	0.880	0.850	0.880	192,000	165,060	0.8597	0.880	0.840	0.880	0.850	0.880	192,000	0.8597	-3.30%
2022-11-11	0.910	0.830	0.900	0.830	0.930	1,050,000	907,980	0.8647	0.910	0.830	0.900	0.830	0.930	1,050,000	0.8647	-5.21%
2022-11-10	0.960	0.880	0.960	0.930	0.960	54,000	50,520	0.9356	0.960	0.880	0.960	0.930	0.960	54,000	0.9356	0.00%
2022-11-09	0.960	0.910	0.960	-	-	0	0	-	0.960	0.910	0.960	-	-	0	-	0.00%
2022-11-08	0.960	0.910	0.960	-	-	0	0	-	0.960	0.910	0.960	-	-	0	-	0.00%
2022-11-07	0.960	0.920	0.980	0.960	0.980	32,400	31,056	0.9585	0.960	0.920	0.980	0.960	0.980	32,400	0.9585	-2.04%
2022-11-04	0.980	0.920	0.980	0.830	0.980	600,000	529,380	0.8823	0.980	0.920	0.980	0.830	0.980	600,000	0.8823	4.26%
2022-11-03	0.940	0.940	0.970	0.930	0.930	6,000	5,580	0.9300	0.940	0.940	0.970	0.930	0.930	6,000	0.9300	-4.08%
2022-11-02	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2022-11-01	0.980	0.930	0.980	0.980	0.980	60,000	58,560	0.9760	0.980	0.930	0.980	0.980	0.980	60,000	0.9760	1.03%
2022-10-31	0.970	0.920	0.970	0.950	0.980	36,000	34,620	0.9617	0.970	0.920	0.970	0.950	0.980	36,000	0.9617	1.04%
2022-10-28	0.960	0.900	0.960	0.900	0.960	360,000	340,440	0.9457	0.960	0.900	0.960	0.900	0.960	360,000	0.9457	1.05%
2022-10-27	0.950	0.900	0.950	0.950	0.950	6,000	5,700	0.9500	0.950	0.900	0.950	0.950	0.950	6,000	0.9500	0.00%
2022-10-26	0.950	0.860	0.950	0.890	0.950	84,000	77,160	0.9186	0.950	0.860	0.950	0.890	0.950	84,000	0.9186	6.74%
2022-10-25	0.890	0.840	0.890	0.810	0.970	396,000	342,420	0.8647	0.890	0.840	0.890	0.810	0.970	396,000	0.8647	3.49%
2022-10-24	0.860	0.860	0.920	0.800	0.970	1,818,000	1,621,980	0.8922	0.860	0.860	0.920	0.800	0.970	1,818,000	0.8922	-6.52%
2022-10-21	0.920	0.890	0.910	0.900	1.010	169,600	155,984	0.9197	0.920	0.890	0.910	0.900	1.010	169,600	0.9197	-7.07%
2022-10-20	0.990	0.910	0.990	0.970	1.000	42,000	41,040	0.9771	0.990	0.910	0.990	0.970	1.000	42,000	0.9771	1.02%
2022-10-19	0.980	0.880	0.980	0.890	1.000	354,000	326,100	0.9212	0.980	0.880	0.980	0.890	1.000	354,000	0.9212	8.89%
2022-10-18	0.900	0.850	0.900	0.830	0.900	1,008,000	876,180	0.8692	0.900	0.850	0.900	0.830	0.900	1,008,000	0.8692	1.12%
2022-10-17	0.890	0.830	0.890	0.840	0.890	3,794,000	3,193,080	0.8416	0.890	0.830	0.890	0.840	0.890	3,794,000	0.8416	1.14%
2022-10-14	0.880	0.830	0.880	0.850	0.880	96,000	82,680	0.8613	0.880	0.830	0.880	0.850	0.880	96,000	0.8613	3.53%
2022-10-13	0.850	0.820	0.850	0.850	0.850	48,800	41,456	0.8495	0.850	0.820	0.850	0.850	0.850	48,800	0.8495	-3.41%
2022-10-12	0.880	0.850	0.890	0.860	0.890	78,000	68,340	0.8762	0.880	0.850	0.890	0.860	0.890	78,000	0.8762	-2.22%
2022-10-11	0.900	0.860	0.900	0.880	0.910	60,000	53,460	0.8910	0.900	0.860	0.900	0.880	0.910	60,000	0.8910	2.27%
2022-10-10	0.880	0.850	0.880	0.860	0.890	86,000	75,100	0.8733	0.880	0.850	0.880	0.860	0.890	86,000	0.8733	2.33%
2022-10-07	0.860	0.860	0.890	0.860	0.910	246,000	212,220	0.8627	0.860	0.860	0.890	0.860	0.910	246,000	0.8627	-2.27%
2022-10-06	0.880	0.860	0.880	0.890	0.920	30,000	27,060	0.9020	0.880	0.860	0.880	0.890	0.920	30,000	0.9020	0.00%
2022-10-05	0.880	0.850	0.880	0.860	0.890	18,000	15,840	0.8800	0.880	0.850	0.880	0.860	0.890	18,000	0.8800	1.15%
2022-10-03	0.870	0.860	0.900	0.850	0.880	1,468,000	1,276,840	0.8698	0.870	0.860	0.900	0.850	0.880	1,468,000	0.8698	-3.33%
2022-09-30	0.900	0.890	0.900	0.870	0.900	48,000	42,660	0.8888	0.900	0.890	0.900	0.870	0.900	48,000	0.8888	0.00%
2022-09-29	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	-1.10%
2022-09-28	0.910	0.870	0.910	0.900	0.920	144,000	129,780	0.9013	0.910	0.870	0.910	0.900	0.920	144,000	0.9013	-1.09%
2022-09-27	0.920	0.870	0.920	0.850	0.920	319,600	277,660	0.8688	0.920	0.870	0.920	0.850	0.920	319,600	0.8688	3.37%
2022-09-26	0.890	0.840	0.890	0.880	0.890	66,000	58,380	0.8845	0.890	0.840	0.890	0.880	0.890	66,000	0.8845	-2.20%
2022-09-23	0.910	0.840	0.920	0.890	0.910	36,000	32,280	0.8967	0.910	0.840	0.920	0.890	0.910	36,000	0.8967	0.00%
2022-09-22	0.910	0.850	0.930	0.830	0.930	246,000	211,200	0.8585	0.910	0.850	0.930	0.830	0.930	246,000	0.8585	-4.21%
2022-09-21	0.950	0.900	0.950	0.870	0.970	144,000	130,080	0.9033	0.950	0.900	0.950	0.870	0.970	144,000	0.9033	-1.04%
2022-09-20	0.960	0.910	0.960	0.940	0.990	1,932,000	1,854,120	0.9597	0.960	0.910	0.960	0.940	0.990	1,932,000	0.9597	-2.04%
2022-09-19	0.980	0.900	1.000	-	-	0	0	-	0.980	0.900	1.000	-	-	0	-	0.00%
2022-09-16	0.980	0.910	0.980	0.980	0.980	6,000	5,880	0.9800	0.980	0.910	0.980	0.980	0.980	6,000	0.9800	3.16%
2022-09-15	0.950	0.880	0.990	0.890	0.990	174,000	158,220	0.9093	0.950	0.880	0.990	0.890	0.990	174,000	0.9093	2.15%
2022-09-14	0.930	0.870	0.930	0.900	1.080	678,000	612,900	0.9040	0.930	0.870	0.930	0.900	1.080	678,000	0.9040	0.00%
2022-09-13	0.930	0.890	0.930	-	-	0	0	-	0.930	0.890	0.930	-	-	0	-	-1.06%
2022-09-09	0.940	0.870	0.940	0.840	0.970	228,000	196,380	0.8613	0.940	0.870	0.940	0.840	0.970	228,000	0.8613	2.17%
2022-09-08	0.920	0.880	0.950	0.910	0.920	66,400	61,000	0.9187	0.920	0.880	0.950	0.910	0.920	66,400	0.9187	-7.07%
2022-09-07	0.990	0.910	0.990	0.990	1.040	48,000	47,820	0.9963	0.990	0.910	0.990	0.990	1.040	48,000	0.9963	-1.00%
2022-09-06	1.000	0.890	1.030	0.860	1.050	966,000	862,480	0.8928	1.000	0.890	1.030	0.860	1.050	966,000	0.8928	3.09%
2022-09-05	0.970	0.860	0.970	0.810	0.980	1,644,000	1,388,160	0.8444	0.970	0.860	0.970	0.810	0.980	1,644,000	0.8444	8.99%
2022-09-02	0.890	0.840	0.890	0.830	0.940	84,000	72,480	0.8629	0.890	0.840	0.890	0.830	0.940	84,000	0.8629	-2.20%
2022-09-01	0.910	0.850	0.930	0.860	0.980	132,000	119,280	0.9036	0.910	0.850	0.930	0.860	0.980	132,000	0.9036	-9.00%
2022-08-31	1.000	0.960	1.000	0.960	1.060	60,000	59,640	0.9940	1.000	0.960	1.000	0.960	1.060	60,000	0.9940	-2.91%
2022-08-30	1.030	0.980	1.040	0.990	1.060	156,000	156,660	1.0042	1.030	0.980	1.040	0.990	1.060	156,000	1.0042	-3.74%
2022-08-29	1.070	1.020	1.070	1.020	1.070	54,000	55,680	1.0311	1.070	1.020	1.070	1.020	1.070	54,000	1.0311	-1.83%
2022-08-26	1.090	1.040	1.090	1.070	1.090	82,400	88,120	1.0694	1.090	1.040	1.090	1.070	1.090	82,400	1.0694	0.93%
2022-08-25	1.080	1.040	1.080	-	-	0	0	-	1.080	1.040	1.080	-	-	0	-	-0.92%
2022-08-24	1.090	1.030	1.090	1.040	1.090	78,000	82,140	1.0531	1.090	1.030	1.090	1.040	1.090	78,000	1.0531	-0.91%
2022-08-23	1.100	1.060	1.100	1.110	1.110	6,000	6,660	1.1100	1.100	1.060	1.100	1.110	1.110	6,000	1.1100	1.85%
2022-08-22	1.080	1.060	1.100	1.070	1.200	114,400	127,728	1.1165	1.080	1.060	1.100	1.070	1.200	114,400	1.1165	0.93%
2022-08-19	1.070	1.020	1.070	1.010	1.070	252,000	261,360	1.0371	1.070	1.020	1.070	1.010	1.070	252,000	1.0371	-0.93%
2022-08-18	1.080	1.050	1.080	1.050	1.130	118,000	127,332	1.0791	1.080	1.050	1.080	1.050	1.130	118,000	1.0791	-2.70%
2022-08-17	1.110	1.080	1.110	1.090	1.160	186,000	205,680	1.1058	1.110	1.080	1.110	1.090	1.160	186,000	1.1058	0.00%
2022-08-16	1.110	1.080	1.120	1.080	1.190	561,200	625,408	1.1144	1.110	1.080	1.120	1.080	1.190	561,200	1.1144	0.00%
2022-08-15	1.110	1.090	1.150	1.040	1.200	1,516,000	1,684,860	1.1114	1.110	1.090	1.150	1.040	1.200	1,516,000	1.1114	0.91%
2022-08-12	1.100	1.040	1.100	1.030	1.100	1,362,000	1,407,180	1.0332	1.100	1.040	1.100	1.030	1.100	1,362,000	1.0332	2.80%
2022-08-11	1.070	1.040	1.090	0.990	1.230	526,800	553,720	1.0511	1.070	1.040	1.090	0.990	1.230	526,800	1.0511	8.08%
2022-08-10	0.990	0.950	0.990	0.930	0.990	181,600	173,688	0.9564	0.990	0.950	0.990	0.930	0.990	181,600	0.9564	0.00%
2022-08-09	0.990	0.930	0.960	0.910	1.000	1,890,000	1,828,928	0.9677	0.990	0.930	0.960	0.910	1.000	1,890,000	0.9677	3.13%
2022-08-08	0.960	0.940	0.960	0.910	0.990	234,000	216,840	0.9267	0.960	0.940	0.960	0.910	0.990	234,000	0.9267	5.49%
2022-08-05	0.910	0.860	0.920	0.860	0.910	2,346,800	2,044,340	0.8711	0.910	0.860	0.920	0.860	0.910	2,346,800	0.8711	1.11%
2022-08-04	0.900	0.890	0.940	0.880	0.880	24,800	22,056	0.8894	0.900	0.890	0.940	0.880	0.880	24,800	0.8894	1.12%
2022-08-03	0.890	0.890	0.910	0.870	0.890	92,800	81,584	0.8791	0.890	0.890	0.910	0.870	0.890	92,800	0.8791	-4.30%
2022-08-02	0.930	0.900	0.940	0.870	0.950	606,000	546,360	0.9016	0.930	0.900	0.940	0.870	0.950	606,000	0.9016	-1.06%
2022-08-01	0.940	0.900	0.940	0.820	0.950	378,000	336,000	0.8889	0.940	0.900	0.940	0.820	0.950	378,000	0.8889	10.59%
2022-07-29	0.850	0.830	0.880	0.850	0.850	6,800	5,748	0.8453	0.850	0.830	0.880	0.850	0.850	6,800	0.8453	-2.30%
2022-07-28	0.870	0.840	0.870	-	-	400	320	0.8000	0.870	0.840	0.870	-	-	400	0.8000	0.00%
2022-07-27	0.870	0.830	0.870	0.850	0.880	132,000	114,240	0.8655	0.870	0.830	0.870	0.850	0.880	132,000	0.8655	0.00%
2022-07-26	0.870	0.840	0.870	0.840	0.880	42,000	36,120	0.8600	0.870	0.840	0.870	0.840	0.880	42,000	0.8600	1.16%
2022-07-25	0.860	0.820	0.860	0.830	0.870	126,000	105,900	0.8405	0.860	0.820	0.860	0.830	0.870	126,000	0.8405	1.18%
2022-07-22	0.850	0.840	0.870	0.850	0.860	92,000	78,760	0.8561	0.850	0.840	0.870	0.850	0.860	92,000	0.8561	-2.30%
2022-07-21	0.870	0.860	0.900	0.870	0.900	90,000	78,660	0.8740	0.870	0.860	0.900	0.870	0.900	90,000	0.8740	0.00%
2022-07-20	0.870	0.870	0.900	0.870	0.870	6,000	5,220	0.8700	0.870	0.870	0.900	0.870	0.870	6,000	0.8700	-1.14%
2022-07-19	0.880	0.870	0.880	0.870	0.900	216,800	190,652	0.8794	0.880	0.870	0.880	0.870	0.900	216,800	0.8794	2.33%
2022-07-18	0.860	0.840	0.880	0.860	0.860	18,000	15,660	0.8700	0.860	0.840	0.880	0.860	0.860	18,000	0.8700	-2.27%
2022-07-15	0.880	0.850	0.880	0.860	0.880	48,000	41,460	0.8638	0.880	0.850	0.880	0.860	0.880	48,000	0.8638	2.33%
2022-07-14	0.860	0.830	0.860	0.820	0.900	5,758,000	4,945,880	0.8590	0.860	0.830	0.860	0.820	0.900	5,758,000	0.8590	-4.44%
2022-07-13	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	-2.17%
2022-07-12	0.920	0.850	0.920	0.840	0.920	408,000	363,000	0.8897	0.920	0.850	0.920	0.840	0.920	408,000	0.8897	4.55%
2022-07-11	0.880	0.840	0.880	0.860	0.900	145,200	127,620	0.8789	0.880	0.840	0.880	0.860	0.900	145,200	0.8789	2.33%
2022-07-08	0.860	0.840	0.880	0.850	0.880	36,800	31,668	0.8605	0.860	0.840	0.880	0.850	0.880	36,800	0.8605	0.00%
2022-07-07	0.860	0.850	0.900	0.830	0.930	127,600	111,380	0.8729	0.860	0.850	0.900	0.830	0.930	127,600	0.8729	-1.15%
2022-07-06	0.870	0.860	0.870	0.840	0.900	86,000	73,360	0.8530	0.870	0.860	0.870	0.840	0.900	86,000	0.8530	-2.25%
2022-07-05	0.890	0.870	0.910	0.890	0.890	20,000	17,480	0.8740	0.890	0.870	0.910	0.890	0.890	20,000	0.8740	-3.26%
2022-07-04	0.920	0.890	0.930	0.920	0.930	26,800	24,388	0.9100	0.920	0.890	0.930	0.920	0.930	26,800	0.9100	-1.08%
2022-06-30	0.930	0.860	0.930	0.820	0.940	650,000	581,596	0.8948	0.930	0.860	0.930	0.820	0.940	650,000	0.8948	8.14%
2022-06-29	0.860	0.840	0.880	0.840	0.860	528,000	447,300	0.8472	0.860	0.840	0.880	0.840	0.860	528,000	0.8472	2.38%
2022-06-28	0.840	0.810	0.860	0.780	0.850	2,028,400	1,653,364	0.8151	0.840	0.810	0.860	0.780	0.850	2,028,400	0.8151	5.00%
2022-06-27	0.800	0.770	0.800	0.770	0.830	1,350,800	1,101,644	0.8155	0.800	0.770	0.800	0.770	0.830	1,350,800	0.8155	-2.44%
2022-06-24	0.820	0.790	0.820	0.750	0.820	546,000	433,800	0.7945	0.820	0.790	0.820	0.750	0.820	546,000	0.7945	5.13%
2022-06-23	0.780	0.760	0.780	0.720	0.840	565,200	443,532	0.7847	0.780	0.760	0.780	0.720	0.840	565,200	0.7847	-1.27%
2022-06-22	0.790	0.690	0.760	0.670	0.800	764,800	568,864	0.7438	0.790	0.690	0.760	0.670	0.800	764,800	0.7438	12.86%
2022-06-21	0.700	0.660	0.700	0.660	0.700	166,000	111,560	0.6720	0.700	0.660	0.700	0.660	0.700	166,000	0.6720	1.45%
2022-06-20	0.690	0.630	0.690	0.600	0.690	896,000	588,540	0.6569	0.690	0.630	0.690	0.600	0.690	896,000	0.6569	-2.82%
2022-06-17	0.710	0.660	0.710	0.640	0.780	516,000	352,740	0.6836	0.710	0.660	0.710	0.640	0.780	516,000	0.6836	5.97%
2022-06-16	0.670	0.630	0.680	0.610	0.680	4,363,600	2,875,680	0.6590	0.670	0.630	0.680	0.610	0.680	4,363,600	0.6590	3.08%
2022-06-15	0.650	0.610	0.650	0.650	0.660	3,032,000	1,970,760	0.6500	0.650	0.610	0.650	0.650	0.660	3,032,000	0.6500	0.00%
2022-06-14	0.650	0.620	0.650	0.630	0.670	3,062,000	1,990,940	0.6502	0.650	0.620	0.650	0.630	0.670	3,062,000	0.6502	0.00%
2022-06-13	0.650	0.630	0.660	0.630	0.670	180,000	116,340	0.6463	0.650	0.630	0.660	0.630	0.670	180,000	0.6463	0.00%
2022-06-10	0.650	0.610	0.650	0.610	0.650	184,000	115,160	0.6259	0.650	0.610	0.650	0.610	0.650	184,000	0.6259	1.56%
2022-06-09	0.640	0.620	0.640	0.610	0.640	654,800	417,684	0.6379	0.640	0.620	0.640	0.610	0.640	654,800	0.6379	1.59%
2022-06-08	0.630	0.600	0.630	0.610	0.640	184,000	115,020	0.6251	0.630	0.600	0.630	0.610	0.640	184,000	0.6251	1.61%
2022-06-07	0.620	0.620	0.640	0.590	0.680	937,600	583,484	0.6223	0.620	0.620	0.640	0.590	0.680	937,600	0.6223	-11.43%
2022-06-06	0.700	0.650	0.700	0.590	0.700	3,827,600	2,494,920	0.6518	0.700	0.650	0.700	0.590	0.700	3,827,600	0.6518	20.69%
2022-06-02	0.580	0.550	0.580	0.540	0.580	18,000	10,140	0.5633	0.580	0.550	0.580	0.540	0.580	18,000	0.5633	0.00%
2022-06-01	0.580	0.530	0.580	0.550	0.590	246,000	143,640	0.5839	0.580	0.530	0.580	0.550	0.590	246,000	0.5839	-3.33%
2022-05-31	0.600	0.550	0.600	0.580	0.600	120,000	70,860	0.5905	0.600	0.550	0.600	0.580	0.600	120,000	0.5905	0.00%
2022-05-30	0.600	0.550	0.600	0.590	0.610	138,800	82,788	0.5965	0.600	0.550	0.600	0.590	0.610	138,800	0.5965	-1.64%
2022-05-27	0.610	0.530	0.610	0.560	0.620	2,170,000	1,299,320	0.5988	0.610	0.530	0.610	0.560	0.620	2,170,000	0.5988	3.39%
2022-05-26	0.590	0.550	0.590	0.590	0.590	48,000	28,320	0.5900	0.590	0.550	0.590	0.590	0.590	48,000	0.5900	1.72%
2022-05-25	0.580	0.540	0.580	0.580	0.580	228,000	132,240	0.5800	0.580	0.540	0.580	0.580	0.580	228,000	0.5800	1.75%
2022-05-24	0.570	0.570	0.580	0.540	0.580	24,000	13,320	0.5550	0.570	0.570	0.580	0.540	0.580	24,000	0.5550	0.00%
2022-05-23	0.570	0.530	0.570	0.510	0.580	9,786,000	5,673,060	0.5797	0.570	0.530	0.570	0.510	0.580	9,786,000	0.5797	-5.00%
2022-05-20	0.600	0.550	0.600	0.540	0.610	54,000	29,580	0.5478	0.600	0.550	0.600	0.540	0.610	54,000	0.5478	-3.23%
2022-05-19	0.620	0.620	0.630	0.550	0.620	3,064,000	1,822,300	0.5947	0.620	0.620	0.630	0.550	0.620	3,064,000	0.5947	14.81%
2022-05-18	0.540	0.495	0.550	0.500	0.540	438,000	225,000	0.5137	0.540	0.495	0.550	0.500	0.540	438,000	0.5137	1.89%
2022-05-17	0.530	0.500	0.530	0.530	0.530	258,000	136,620	0.5295	0.530	0.500	0.530	0.530	0.530	258,000	0.5295	-1.85%
2022-05-16	0.540	0.500	0.540	0.540	0.540	42,000	22,680	0.5400	0.540	0.500	0.540	0.540	0.540	42,000	0.5400	0.00%
2022-05-13	0.540	0.520	0.540	0.540	0.580	46,000	25,160	0.5470	0.540	0.520	0.540	0.540	0.580	46,000	0.5470	-6.90%
2022-05-12	0.580	0.530	0.580	0.530	0.600	336,400	190,128	0.5652	0.580	0.530	0.580	0.530	0.600	336,400	0.5652	0.00%
2022-05-11	0.580	0.550	0.580	0.510	0.580	2,466,800	1,345,212	0.5453	0.580	0.550	0.580	0.510	0.580	2,466,800	0.5453	13.73%
2022-05-10	0.510	0.480	0.510	0.480	0.530	1,677,600	838,344	0.4997	0.510	0.480	0.510	0.480	0.530	1,677,600	0.4997	8.51%
2022-05-06	0.470	0.450	0.475	0.450	0.470	358,000	164,460	0.4594	0.470	0.450	0.475	0.450	0.470	358,000	0.4594	3.30%
2022-05-05	0.455	0.430	0.465	0.430	0.455	120,000	52,950	0.4413	0.455	0.430	0.465	0.430	0.455	120,000	0.4413	5.81%
2022-05-04	0.430	0.430	0.440	0.425	0.430	144,000	61,650	0.4281	0.430	0.430	0.440	0.425	0.430	144,000	0.4281	1.18%
2022-05-03	0.425	0.425	0.460	0.415	0.450	826,000	358,210	0.4337	0.425	0.425	0.460	0.415	0.450	826,000	0.4337	-3.41%
2022-04-29	0.440	0.410	0.440	0.395	0.440	900,000	379,770	0.4220	0.440	0.410	0.440	0.395	0.440	900,000	0.4220	8.64%
2022-04-28	0.405	0.380	0.425	0.380	0.430	258,000	102,690	0.3980	0.405	0.380	0.425	0.380	0.430	258,000	0.3980	-5.81%
2022-04-27	0.430	0.415	0.440	0.405	0.440	506,000	212,320	0.4196	0.430	0.415	0.440	0.405	0.440	506,000	0.4196	-1.15%
2022-04-26	0.435	0.375	0.440	0.430	0.440	66,000	28,380	0.4300	0.435	0.375	0.440	0.430	0.440	66,000	0.4300	2.35%
2022-04-25	0.425	0.375	0.425	0.365	0.450	13,224,000	5,285,730	0.3997	0.425	0.375	0.425	0.365	0.450	13,224,000	0.3997	4.94%
2022-04-22	0.405	0.405	0.430	0.395	0.440	170,800	69,598	0.4075	0.405	0.405	0.430	0.395	0.440	170,800	0.4075	1.25%
2022-04-21	0.400	0.370	0.420	0.370	0.400	1,064,000	398,050	0.3741	0.400	0.370	0.420	0.370	0.400	1,064,000	0.3741	8.11%
2022-04-20	0.370	0.370	0.380	0.280	0.440	32,965,200	9,581,022	0.2906	0.370	0.370	0.380	0.280	0.440	32,965,200	0.2906	-16.85%
2022-04-19	0.445	0.425	0.455	0.425	0.450	66,000	28,410	0.4305	0.445	0.425	0.455	0.425	0.450	66,000	0.4305	-2.20%
2022-04-14	0.455	0.410	0.465	0.420	0.465	492,000	219,420	0.4460	0.455	0.410	0.465	0.420	0.465	492,000	0.4460	-1.09%
2022-04-13	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-1.08%
2022-04-12	0.465	0.430	0.465	0.440	0.470	582,000	259,080	0.4452	0.465	0.430	0.465	0.440	0.470	582,000	0.4452	4.49%
2022-04-11	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-04-08	0.445	0.405	0.445	0.405	0.445	48,000	20,880	0.4350	0.445	0.405	0.445	0.405	0.445	48,000	0.4350	0.00%
2022-04-07	0.445	0.395	0.445	0.445	0.445	6,000	2,670	0.4450	0.445	0.395	0.445	0.445	0.445	6,000	0.4450	5.95%
2022-04-06	0.420	0.390	0.420	0.385	0.465	312,000	129,390	0.4147	0.420	0.390	0.420	0.385	0.465	312,000	0.4147	2.44%
2022-04-04	0.410	0.410	0.420	0.375	0.420	513,600	202,212	0.3937	0.410	0.410	0.420	0.375	0.420	513,600	0.3937	-2.38%
2022-04-01	0.420	0.375	0.425	0.355	0.420	3,468,000	1,256,400	0.3623	0.420	0.375	0.425	0.355	0.420	3,468,000	0.3623	5.00%
2022-03-31	0.400	0.370	0.410	0.400	0.400	90,400	36,141	0.3998	0.400	0.370	0.410	0.400	0.400	90,400	0.3998	3.90%
2022-03-30	0.385	0.365	0.415	0.385	0.415	2,826,000	1,092,570	0.3866	0.385	0.365	0.415	0.385	0.415	2,826,000	0.3866	-7.23%
2022-03-29	0.415	0.370	0.415	0.415	0.415	6,000	2,490	0.4150	0.415	0.370	0.415	0.415	0.415	6,000	0.4150	2.47%
2022-03-28	0.405	0.370	0.405	0.375	0.405	2,706,000	1,015,830	0.3754	0.405	0.370	0.405	0.375	0.405	2,706,000	0.3754	0.00%
2022-03-25	0.405	0.365	0.405	0.400	0.405	46,000	18,390	0.3998	0.405	0.365	0.405	0.400	0.405	46,000	0.3998	2.53%
2022-03-24	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	0.00%
2022-03-23	0.395	0.370	0.400	0.365	0.400	2,850,000	1,043,460	0.3661	0.395	0.370	0.400	0.365	0.400	2,850,000	0.3661	-1.25%
2022-03-22	0.400	0.355	0.400	0.360	0.400	2,826,000	1,019,100	0.3606	0.400	0.355	0.400	0.360	0.400	2,826,000	0.3606	3.90%
2022-03-21	0.385	0.350	0.385	0.350	0.385	390,000	148,650	0.3812	0.385	0.350	0.385	0.350	0.385	390,000	0.3812	6.94%
2022-03-18	0.360	0.350	0.365	0.300	0.360	3,394,000	1,071,210	0.3156	0.360	0.350	0.365	0.300	0.360	3,394,000	0.3156	2.86%
2022-03-17	0.350	0.280	0.390	0.295	0.350	3,474,000	1,026,810	0.2956	0.350	0.280	0.390	0.295	0.350	3,474,000	0.2956	12.90%
2022-03-16	0.310	0.305	0.340	0.300	0.320	120,800	38,160	0.3159	0.310	0.305	0.340	0.300	0.320	120,800	0.3159	-1.59%
2022-03-15	0.315	0.280	0.315	0.275	0.330	450,000	136,530	0.3034	0.315	0.280	0.315	0.275	0.330	450,000	0.3034	-1.56%
2022-03-14	0.320	0.320	0.330	0.320	0.400	972,000	335,970	0.3456	0.320	0.320	0.330	0.320	0.400	972,000	0.3456	-16.88%
2022-03-11	0.385	0.385	0.395	0.350	0.400	186,000	70,080	0.3768	0.385	0.385	0.395	0.350	0.400	186,000	0.3768	-3.75%
2022-03-10	0.400	0.390	0.420	0.375	0.400	96,000	37,590	0.3916	0.400	0.390	0.420	0.375	0.400	96,000	0.3916	0.00%
2022-03-09	0.400	0.390	0.430	-	-	6,000	2,460	0.4100	0.400	0.390	0.430	-	-	6,000	0.4100	0.00%
2022-03-08	0.400	0.385	0.410	0.385	0.420	60,000	23,970	0.3995	0.400	0.385	0.410	0.385	0.420	60,000	0.3995	-2.44%
2022-03-07	0.410	0.395	0.420	0.390	0.520	4,416,000	2,101,650	0.4759	0.410	0.395	0.420	0.390	0.520	4,416,000	0.4759	-5.75%
2022-03-04	0.435	0.415	0.435	0.415	0.440	44,400	18,528	0.4173	0.435	0.415	0.435	0.415	0.440	44,400	0.4173	-1.14%
2022-03-03	0.440	0.425	0.450	0.430	0.450	312,000	138,630	0.4443	0.440	0.425	0.450	0.430	0.450	312,000	0.4443	3.53%
2022-03-02	0.425	0.415	0.425	0.415	0.430	158,600	67,220	0.4238	0.425	0.415	0.425	0.415	0.430	158,600	0.4238	-2.30%
2022-03-01	0.435	0.435	0.455	0.430	0.480	8,102,400	3,722,158	0.4594	0.435	0.435	0.455	0.430	0.480	8,102,400	0.4594	-5.43%
2022-02-28	0.460	0.430	0.460	0.400	0.470	4,800,000	2,094,990	0.4365	0.460	0.430	0.460	0.400	0.470	4,800,000	0.4365	-2.13%
2022-02-25	0.470	0.425	0.480	0.460	0.470	7,218,000	3,356,460	0.4650	0.470	0.425	0.480	0.460	0.470	7,218,000	0.4650	0.00%
2022-02-24	0.470	0.415	0.475	0.400	0.475	5,736,000	2,664,270	0.4645	0.470	0.415	0.475	0.400	0.475	5,736,000	0.4645	0.00%
2022-02-23	0.470	0.455	0.490	0.405	0.490	251,600	117,240	0.4660	0.470	0.455	0.490	0.405	0.490	251,600	0.4660	-2.08%
2022-02-22	0.480	0.415	0.480	0.475	0.490	30,000	14,340	0.4780	0.480	0.415	0.480	0.475	0.490	30,000	0.4780	-2.04%
2022-02-21	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	-1.01%
2022-02-18	0.495	0.420	0.495	0.460	0.495	42,000	20,070	0.4779	0.495	0.420	0.495	0.460	0.495	42,000	0.4779	0.00%
2022-02-17	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2022-02-16	0.495	0.420	0.495	0.450	0.495	66,000	29,970	0.4541	0.495	0.420	0.495	0.450	0.495	66,000	0.4541	-1.00%
2022-02-15	0.500	0.400	0.500	0.490	0.500	36,000	17,790	0.4942	0.500	0.400	0.500	0.490	0.500	36,000	0.4942	11.11%
2022-02-14	0.450	0.390	0.470	0.345	0.470	2,046,000	719,430	0.3516	0.450	0.390	0.470	0.345	0.470	2,046,000	0.3516	13.92%
2022-02-11	0.395	0.390	0.450	0.395	0.395	1,266,000	500,190	0.3951	0.395	0.390	0.450	0.395	0.395	1,266,000	0.3951	-2.47%
2022-02-10	0.405	0.390	0.415	-	-	0	0	-	0.405	0.390	0.415	-	-	0	-	0.00%
2022-02-09	0.405	0.390	0.415	0.400	0.405	174,000	70,020	0.4024	0.405	0.390	0.415	0.400	0.405	174,000	0.4024	1.25%
2022-02-08	0.400	0.390	0.440	-	-	0	0	-	0.400	0.390	0.440	-	-	0	-	0.00%
2022-02-07	0.400	0.390	0.410	0.405	0.410	30,000	12,210	0.4070	0.400	0.390	0.410	0.405	0.410	30,000	0.4070	-2.44%
2022-02-04	0.410	0.410	0.445	-	-	0	0	-	0.410	0.410	0.445	-	-	0	-	0.00%
2022-01-31	0.410	0.410	0.440	0.385	0.440	17,028,000	7,116,690	0.4179	0.410	0.410	0.440	0.385	0.440	17,028,000	0.4179	-5.75%
2022-01-28	0.435	0.405	0.450	0.435	0.435	54,000	23,490	0.4350	0.435	0.405	0.450	0.435	0.435	54,000	0.4350	0.00%
2022-01-27	0.435	0.435	0.450	0.405	0.450	64,400	27,732	0.4306	0.435	0.435	0.450	0.405	0.450	64,400	0.4306	-3.33%
2022-01-26	0.450	0.430	0.465	0.425	0.450	88,000	38,830	0.4413	0.450	0.430	0.465	0.425	0.450	88,000	0.4413	0.00%
2022-01-25	0.450	0.440	0.470	-	-	0	0	-	0.450	0.440	0.470	-	-	0	-	0.00%
2022-01-24	0.450	0.425	0.470	0.450	0.450	18,000	8,100	0.4500	0.450	0.425	0.470	0.450	0.450	18,000	0.4500	0.00%
2022-01-21	0.450	0.450	0.470	-	-	0	0	-	0.450	0.450	0.470	-	-	0	-	0.00%
2022-01-20	0.450	0.450	0.470	0.425	0.450	1,830,000	822,540	0.4495	0.450	0.450	0.470	0.425	0.450	1,830,000	0.4495	4.65%
2022-01-19	0.430	0.430	0.450	0.430	0.450	730,000	314,420	0.4307	0.430	0.430	0.450	0.430	0.450	730,000	0.4307	-4.44%
2022-01-18	0.450	0.450	0.470	0.450	0.450	36,000	16,200	0.4500	0.450	0.450	0.470	0.450	0.450	36,000	0.4500	3.45%
2022-01-17	0.435	0.435	0.470	0.435	0.435	64,800	28,116	0.4339	0.435	0.435	0.470	0.435	0.435	64,800	0.4339	0.00%
2022-01-14	0.435	0.425	0.465	0.425	0.475	1,740,000	776,880	0.4465	0.435	0.425	0.465	0.425	0.475	1,740,000	0.4465	-3.33%
2022-01-13	0.450	0.425	0.455	0.445	0.450	196,000	87,250	0.4452	0.450	0.425	0.455	0.445	0.450	196,000	0.4452	0.00%
2022-01-12	0.450	0.435	0.450	-	-	4,800	1,872	0.3900	0.450	0.435	0.450	-	-	4,800	0.3900	0.00%
2022-01-11	0.450	0.420	0.450	0.420	0.450	2,400,000	1,043,280	0.4347	0.450	0.420	0.450	0.420	0.450	2,400,000	0.4347	3.45%
2022-01-10	0.435	0.420	0.450	-	-	0	0	-	0.435	0.420	0.450	-	-	0	-	0.00%
2022-01-07	0.435	0.435	0.440	0.415	0.450	126,000	54,420	0.4319	0.435	0.435	0.440	0.415	0.450	126,000	0.4319	1.16%
2022-01-06	0.430	0.430	0.465	0.415	0.470	264,000	113,910	0.4315	0.430	0.430	0.465	0.415	0.470	264,000	0.4315	-8.51%
2022-01-05	0.470	0.435	0.495	-	-	0	0	-	0.470	0.435	0.495	-	-	0	-	0.00%
2022-01-04	0.470	0.465	0.475	0.470	0.475	216,000	101,640	0.4706	0.470	0.465	0.475	0.470	0.475	216,000	0.4706	0.00%
2022-01-03	0.470	0.430	0.485	0.470	0.475	162,000	76,290	0.4709	0.470	0.430	0.485	0.470	0.475	162,000	0.4709	0.00%
2021-12-31	0.470	0.425	0.490	0.465	0.470	2,466,000	1,158,240	0.4697	0.470	0.425	0.490	0.465	0.470	2,466,000	0.4697	0.00%
2021-12-30	0.470	0.445	0.475	0.470	0.470	102,000	47,940	0.4700	0.470	0.445	0.475	0.470	0.470	102,000	0.4700	-1.05%
2021-12-29	0.475	0.470	0.490	0.470	0.475	246,000	116,640	0.4741	0.475	0.470	0.490	0.470	0.475	246,000	0.4741	-2.06%
2021-12-28	0.485	0.435	0.485	0.470	0.490	138,000	65,430	0.4741	0.485	0.435	0.485	0.470	0.490	138,000	0.4741	3.19%
2021-12-24	0.470	0.420	0.485	0.470	0.470	102,000	47,940	0.4700	0.470	0.420	0.485	0.470	0.470	102,000	0.4700	0.00%
2021-12-23	0.470	0.470	0.480	0.470	0.480	2,370,000	1,116,210	0.4710	0.470	0.470	0.480	0.470	0.480	2,370,000	0.4710	-2.08%
2021-12-22	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2021-12-21	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2021-12-20	0.480	0.455	0.490	0.480	0.480	210,000	100,800	0.4800	0.480	0.455	0.490	0.480	0.480	210,000	0.4800	0.00%
2021-12-17	0.480	0.465	0.485	0.470	0.480	2,166,000	1,018,230	0.4701	0.480	0.465	0.485	0.470	0.480	2,166,000	0.4701	-3.03%
2021-12-16	0.495	0.455	0.495	0.450	0.495	1,482,000	681,690	0.4600	0.495	0.455	0.495	0.450	0.495	1,482,000	0.4600	-1.00%
2021-12-15	0.500	0.465	0.500	0.440	0.540	3,126,000	1,538,340	0.4921	0.500	0.465	0.500	0.440	0.540	3,126,000	0.4921	-1.96%
2021-12-14	0.510	0.500	0.510	0.500	0.550	342,000	175,140	0.5121	0.510	0.500	0.510	0.500	0.550	342,000	0.5121	-3.77%
2021-12-13	0.530	0.530	0.560	0.510	0.570	372,000	193,020	0.5189	0.530	0.530	0.560	0.510	0.570	372,000	0.5189	-3.64%
2021-12-10	0.550	0.520	0.550	0.550	0.550	18,000	9,900	0.5500	0.550	0.520	0.550	0.550	0.550	18,000	0.5500	5.77%
2021-12-09	0.520	0.520	0.540	0.510	0.580	652,800	363,120	0.5563	0.520	0.520	0.540	0.510	0.580	652,800	0.5563	-3.70%
2021-12-08	0.540	0.530	0.540	0.530	0.580	360,000	201,240	0.5590	0.540	0.530	0.540	0.530	0.580	360,000	0.5590	-5.26%
2021-12-07	0.570	0.550	0.570	0.540	0.590	4,164,000	2,417,460	0.5806	0.570	0.550	0.570	0.540	0.590	4,164,000	0.5806	3.64%
2021-12-06	0.550	0.540	0.560	0.550	0.590	330,000	188,640	0.5716	0.550	0.540	0.560	0.550	0.590	330,000	0.5716	-6.78%
2021-12-03	0.590	0.590	0.600	0.560	0.630	5,468,000	3,181,220	0.5818	0.590	0.590	0.600	0.560	0.630	5,468,000	0.5818	-3.28%
2021-12-02	0.610	0.570	0.610	0.570	0.610	3,996,000	2,319,900	0.5806	0.610	0.570	0.610	0.570	0.610	3,996,000	0.5806	-1.61%
2021-12-01	0.620	0.580	0.610	0.560	0.620	704,000	419,980	0.5966	0.620	0.580	0.610	0.560	0.620	704,000	0.5966	12.73%
2021-11-30	0.550	0.530	0.560	0.530	0.580	703,200	396,652	0.5641	0.550	0.530	0.560	0.530	0.580	703,200	0.5641	3.77%
2021-11-29	0.530	0.530	0.570	0.500	0.660	22,662,400	12,926,348	0.5704	0.530	0.530	0.570	0.500	0.660	22,662,400	0.5704	-8.62%
2021-11-26	0.580	0.560	0.630	0.550	0.630	624,000	358,560	0.5746	0.580	0.560	0.630	0.550	0.630	624,000	0.5746	-4.92%
2021-11-25	0.610	0.610	0.620	0.590	0.630	720,000	436,680	0.6065	0.610	0.610	0.620	0.590	0.630	720,000	0.6065	-6.15%
2021-11-24	0.650	0.630	0.650	0.600	0.660	1,325,200	855,128	0.6453	0.650	0.630	0.650	0.600	0.660	1,325,200	0.6453	4.84%
2021-11-23	0.620	0.580	0.620	0.530	0.630	1,236,000	707,220	0.5722	0.620	0.580	0.620	0.530	0.630	1,236,000	0.5722	14.81%
2021-11-22	0.540	0.540	0.550	0.540	0.570	921,200	505,740	0.5490	0.540	0.540	0.550	0.540	0.570	921,200	0.5490	0.00%
2021-11-19	0.540	0.530	0.540	0.530	0.540	217,600	117,380	0.5394	0.540	0.530	0.540	0.530	0.540	217,600	0.5394	0.00%
2021-11-18	0.540	0.540	0.550	0.530	0.580	282,000	157,140	0.5572	0.540	0.540	0.550	0.530	0.580	282,000	0.5572	-5.26%
2021-11-17	0.570	0.550	0.570	0.500	0.590	4,658,000	2,533,276	0.5439	0.570	0.550	0.570	0.500	0.590	4,658,000	0.5439	20.00%
2021-11-16	0.475	0.465	0.475	0.450	0.495	1,308,000	620,820	0.4746	0.475	0.465	0.475	0.450	0.495	1,308,000	0.4746	9.20%
2021-11-15	0.435	0.430	0.450	0.420	0.440	318,000	136,200	0.4283	0.435	0.430	0.450	0.420	0.440	318,000	0.4283	2.35%
2021-11-12	0.425	0.425	0.445	0.415	0.435	3,598,000	1,529,240	0.4250	0.425	0.425	0.445	0.415	0.435	3,598,000	0.4250	-4.49%
2021-11-11	0.445	0.430	0.445	0.410	0.445	3,818,000	1,626,450	0.4260	0.445	0.430	0.445	0.410	0.445	3,818,000	0.4260	-2.20%
2021-11-10	0.455	0.435	0.455	0.430	0.445	240,000	104,970	0.4374	0.455	0.435	0.455	0.430	0.445	240,000	0.4374	2.25%
2021-11-09	0.445	0.445	0.460	0.445	0.480	366,000	164,190	0.4486	0.445	0.445	0.460	0.445	0.480	366,000	0.4486	-2.20%
2021-11-08	0.455	0.450	0.475	0.455	0.455	30,000	13,650	0.4550	0.455	0.450	0.475	0.455	0.455	30,000	0.4550	0.00%
2021-11-05	0.455	0.455	0.475	0.455	0.455	96,000	43,680	0.4550	0.455	0.455	0.475	0.455	0.455	96,000	0.4550	-3.19%
2021-11-04	0.470	0.470	0.485	0.450	0.470	204,000	94,260	0.4621	0.470	0.470	0.485	0.450	0.470	204,000	0.4621	-3.09%
2021-11-03	0.485	0.455	0.485	0.445	0.500	132,000	63,150	0.4784	0.485	0.455	0.485	0.445	0.500	132,000	0.4784	6.59%
2021-11-02	0.455	0.455	0.495	0.455	0.460	60,000	27,390	0.4565	0.455	0.455	0.495	0.455	0.460	60,000	0.4565	-1.09%
2021-11-01	0.460	0.455	0.500	0.455	0.470	234,000	108,510	0.4637	0.460	0.455	0.500	0.455	0.470	234,000	0.4637	-4.17%
2021-10-29	0.480	0.480	0.500	0.450	0.500	390,000	185,460	0.4755	0.480	0.480	0.500	0.450	0.500	390,000	0.4755	6.67%
2021-10-28	0.450	0.445	0.465	0.435	0.450	402,000	180,630	0.4493	0.450	0.445	0.465	0.435	0.450	402,000	0.4493	2.27%
2021-10-27	0.440	0.440	0.490	0.410	0.490	6,348,000	2,844,090	0.4480	0.440	0.440	0.490	0.410	0.490	6,348,000	0.4480	-9.28%
2021-10-26	0.485	0.460	0.485	0.465	0.490	678,000	320,160	0.4722	0.485	0.460	0.485	0.465	0.490	678,000	0.4722	-3.00%
2021-10-25	0.500	0.485	0.510	0.470	0.520	9,660,000	4,668,720	0.4833	0.500	0.485	0.510	0.470	0.520	9,660,000	0.4833	-1.96%
2021-10-22	0.510	0.480	0.520	0.480	0.560	2,757,200	1,419,916	0.5150	0.510	0.480	0.520	0.480	0.560	2,757,200	0.5150	-12.07%
2021-10-21	0.580	0.560	0.580	0.365	0.600	19,524,800	8,579,712	0.4394	0.580	0.560	0.580	0.365	0.600	19,524,800	0.4394	54.67%
2021-10-20	0.375	0.375	0.385	0.375	0.385	306,000	116,040	0.3792	0.375	0.375	0.385	0.375	0.385	306,000	0.3792	-1.32%
2021-10-19	0.380	0.375	0.390	0.370	0.390	2,788,000	1,038,248	0.3724	0.380	0.375	0.390	0.370	0.390	2,788,000	0.3724	-2.56%
2021-10-18	0.390	0.390	0.395	0.385	0.410	2,804,000	1,108,980	0.3955	0.390	0.390	0.395	0.385	0.410	2,804,000	0.3955	-2.50%
2021-10-15	0.400	0.400	0.425	0.395	0.450	3,206,000	1,306,810	0.4076	0.400	0.400	0.425	0.395	0.450	3,206,000	0.4076	-2.44%
2021-10-12	0.410	0.410	0.425	0.380	0.410	2,562,000	1,049,370	0.4096	0.410	0.410	0.425	0.380	0.410	2,562,000	0.4096	2.50%
2021-10-11	0.400	0.400	0.410	0.380	0.440	3,612,000	1,466,400	0.4060	0.400	0.400	0.410	0.380	0.440	3,612,000	0.4060	-9.09%
2021-10-08	0.440	0.440	0.465	0.435	0.490	2,384,000	1,096,600	0.4600	0.440	0.440	0.465	0.435	0.490	2,384,000	0.4600	-2.22%
2021-10-07	0.450	0.450	0.470	0.430	0.470	3,414,000	1,552,180	0.4547	0.450	0.450	0.470	0.430	0.470	3,414,000	0.4547	-4.26%
2021-10-06	0.470	0.470	0.495	0.455	0.560	12,915,150	6,596,700	0.5108	0.470	0.470	0.495	0.455	0.560	12,915,150	0.5108	5.62%
2021-10-05	0.445	0.440	0.445	0.355	0.465	8,680,400	3,310,996	0.3814	0.445	0.440	0.445	0.355	0.465	8,680,400	0.3814	27.14%
2021-10-04	0.350	0.350	0.370	0.315	0.360	476,000	165,300	0.3473	0.350	0.350	0.370	0.315	0.360	476,000	0.3473	11.11%
2021-09-30	0.315	0.310	0.330	0.305	0.320	3,816,000	1,195,830	0.3134	0.315	0.310	0.330	0.305	0.320	3,816,000	0.3134	3.28%
2021-09-29	0.305	0.305	0.310	0.300	0.320	3,576,000	1,090,230	0.3049	0.305	0.305	0.310	0.300	0.320	3,576,000	0.3049	0.00%
2021-09-28	0.305	0.295	0.305	0.295	0.330	156,000	47,010	0.3013	0.305	0.295	0.305	0.295	0.330	156,000	0.3013	3.39%
2021-09-27	0.295	0.285	0.295	0.275	0.340	19,563,600	5,796,810	0.2963	0.295	0.285	0.295	0.275	0.340	19,563,600	0.2963	1.72%
2021-09-24	0.290	0.290	0.300	0.290	0.325	2,980,000	911,820	0.3060	0.290	0.290	0.300	0.290	0.325	2,980,000	0.3060	-7.94%
2021-09-23	0.315	0.315	0.330	0.310	0.350	996,000	322,470	0.3238	0.315	0.315	0.330	0.310	0.350	996,000	0.3238	-3.08%
2021-09-21	0.325	0.325	0.345	0.325	0.345	588,000	196,650	0.3344	0.325	0.325	0.345	0.325	0.345	588,000	0.3344	-4.41%
2021-09-20	0.340	0.340	0.360	0.330	0.355	804,000	280,770	0.3492	0.340	0.340	0.360	0.330	0.355	804,000	0.3492	-4.23%
2021-09-17	0.355	0.355	0.375	0.355	0.405	3,000,000	1,146,720	0.3822	0.355	0.355	0.375	0.355	0.405	3,000,000	0.3822	-11.25%
2021-09-16	0.400	0.375	0.400	0.315	0.400	4,444,000	1,621,140	0.3648	0.400	0.375	0.400	0.315	0.400	4,444,000	0.3648	17.65%
2021-09-15	0.340	0.340	0.380	0.315	0.410	4,285,210	1,505,541	0.3513	0.340	0.340	0.380	0.315	0.410	4,285,210	0.3513	-5.56%
2021-09-14	0.360	0.340	0.375	0.335	0.375	656,000	236,200	0.3601	0.360	0.340	0.375	0.335	0.375	656,000	0.3601	7.46%
2021-09-13	0.335	0.330	0.345	0.335	0.335	30,000	10,050	0.3350	0.335	0.330	0.345	0.335	0.335	30,000	0.3350	-4.29%
2021-09-10	0.350	0.320	0.355	0.350	0.350	100,000	34,800	0.3480	0.350	0.320	0.355	0.350	0.350	100,000	0.3480	0.00%
2021-09-09	0.350	0.335	0.365	0.350	0.350	96,000	33,600	0.3500	0.350	0.335	0.365	0.350	0.350	96,000	0.3500	0.00%
2021-09-08	0.350	0.325	0.365	0.320	0.350	186,000	64,170	0.3450	0.350	0.325	0.365	0.320	0.350	186,000	0.3450	7.69%
2021-09-07	0.325	0.325	0.350	0.310	0.350	378,000	127,640	0.3377	0.325	0.325	0.350	0.310	0.350	378,000	0.3377	1.56%
2021-09-06	0.320	0.290	0.340	0.285	0.320	122,000	38,620	0.3166	0.320	0.290	0.340	0.285	0.320	122,000	0.3166	10.34%
2021-09-03	0.290	0.290	0.325	0.290	0.310	522,000	155,280	0.2975	0.290	0.290	0.325	0.290	0.310	522,000	0.2975	-6.45%
2021-09-02	0.310	0.290	0.320	0.310	0.320	313,200	99,084	0.3164	0.310	0.290	0.320	0.310	0.320	313,200	0.3164	0.00%
2021-09-01	0.310	0.285	0.315	0.310	0.310	36,000	11,160	0.3100	0.310	0.285	0.315	0.310	0.310	36,000	0.3100	8.77%
2021-08-31	0.285	0.285	0.320	0.285	0.285	476,000	135,520	0.2847	0.285	0.285	0.320	0.285	0.285	476,000	0.2847	-5.00%
2021-08-30	0.300	0.300	0.310	0.300	0.325	599,600	189,724	0.3164	0.300	0.300	0.310	0.300	0.325	599,600	0.3164	7.14%
2021-08-27	0.280	0.275	0.305	0.275	0.280	78,800	22,204	0.2818	0.280	0.275	0.305	0.275	0.280	78,800	0.2818	-12.50%
2021-08-26	0.320	0.275	0.320	-	-	162,000	49,900	0.3080	0.320	0.275	0.320	-	-	162,000	0.3080	-5.88%
2021-08-25	0.340	0.275	0.340	0.290	0.340	204,800	59,430	0.2902	0.340	0.275	0.340	0.290	0.340	204,800	0.2902	-1.45%
2021-08-24	0.345	0.290	0.350	0.345	0.345	24,000	8,280	0.3450	0.345	0.290	0.350	0.345	0.345	24,000	0.3450	0.00%
2021-08-23	0.345	0.290	0.345	0.300	0.345	1,200	378	0.3150	0.345	0.290	0.345	0.300	0.345	1,200	0.3150	7.81%
2021-08-20	0.320	0.290	0.320	-	-	5,200	1,664	0.3200	0.320	0.290	0.320	-	-	5,200	0.3200	0.00%
2021-08-19	0.320	0.290	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.290	0.320	0.320	0.320	2,000	0.3200	1.59%
2021-08-18	0.315	0.290	0.335	-	-	0	0	-	0.315	0.290	0.335	-	-	0	-	0.00%
2021-08-17	0.315	0.310	0.320	0.315	0.350	499,600	172,318	0.3449	0.315	0.310	0.320	0.315	0.350	499,600	0.3449	-1.56%
2021-08-16	0.320	0.320	0.360	0.295	0.380	728,800	258,640	0.3549	0.320	0.320	0.360	0.295	0.380	728,800	0.3549	8.47%
2021-08-13	0.295	0.295	0.315	0.270	0.315	600,400	180,162	0.3001	0.295	0.295	0.315	0.270	0.315	600,400	0.3001	2.61%
2021-08-12	0.340	0.320	0.340	0.310	0.340	198,400	61,992	0.3125	0.288	0.271	0.288	0.262	0.288	234,630	0.2642	6.25%
2021-08-11	0.032	0.031	0.033	0.031	0.036	8,340,000	267,000	0.0320	0.271	0.262	0.279	0.262	0.304	986,296	0.2707	-8.57%
2021-08-10	0.035	0.032	0.035	0.033	0.035	5,416,000	181,324	0.0335	0.296	0.271	0.296	0.279	0.296	640,501	0.2831	9.37%
2021-08-09	0.032	0.032	0.034	0.032	0.033	4,020,000	130,040	0.0323	0.271	0.271	0.288	0.271	0.279	475,409	0.2735	0.00%
2021-08-06	0.032	0.032	0.034	0.032	0.034	1,008,000	32,264	0.0320	0.271	0.271	0.288	0.271	0.288	119,207	0.2707	-8.57%
2021-08-05	0.035	0.032	0.035	0.036	0.036	8,000	288	0.0360	0.296	0.271	0.296	0.304	0.304	946	0.3044	9.37%
2021-08-04	0.032	0.032	0.035	0.032	0.034	1,668,000	56,704	0.0340	0.271	0.271	0.296	0.271	0.288	197,259	0.2875	0.00%
2021-08-03	0.032	0.032	0.034	0.030	0.034	4,232,000	141,100	0.0333	0.271	0.271	0.288	0.254	0.288	500,480	0.2819	3.23%
2021-08-02	0.031	0.031	0.033	0.030	0.032	1,064,000	33,980	0.0319	0.262	0.262	0.279	0.254	0.271	125,830	0.2700	0.00%
2021-07-30	0.031	0.030	0.033	0.030	0.032	96,000	2,980	0.0310	0.262	0.254	0.279	0.254	0.271	11,353	0.2625	0.00%
2021-07-29	0.031	0.030	0.031	0.030	0.032	416,000	12,896	0.0310	0.262	0.254	0.262	0.254	0.271	49,197	0.2621	0.00%
2021-07-28	0.031	0.030	0.031	0.029	0.031	1,040,000	31,308	0.0301	0.262	0.254	0.262	0.245	0.262	122,991	0.2546	-6.06%
2021-07-27	0.033	0.029	0.034	0.029	0.033	4,672,000	140,096	0.0300	0.279	0.245	0.288	0.245	0.279	552,515	0.2536	0.00%
2021-07-26	0.033	0.032	0.033	0.031	0.038	3,760,000	133,856	0.0356	0.279	0.271	0.279	0.262	0.321	444,661	0.3010	6.45%
2021-07-23	0.031	0.031	0.035	0.030	0.036	3,060,000	103,084	0.0337	0.262	0.262	0.296	0.254	0.304	361,878	0.2849	-6.06%
2021-07-22	0.033	0.030	0.033	0.028	0.038	5,236,000	155,244	0.0296	0.279	0.254	0.279	0.237	0.321	619,214	0.2507	17.86%
2021-07-21	0.028	0.028	0.029	0.028	0.028	152,000	4,256	0.0280	0.237	0.237	0.245	0.237	0.237	17,976	0.2368	0.00%
2021-07-20	0.028	0.028	0.029	0.028	0.028	340,000	9,520	0.0280	0.237	0.237	0.245	0.237	0.237	40,209	0.2368	0.00%
2021-07-19	0.028	0.028	0.029	0.028	0.029	412,000	11,616	0.0282	0.237	0.237	0.245	0.237	0.245	48,723	0.2384	0.00%
2021-07-16	0.028	0.028	0.029	0.028	0.028	228,000	6,384	0.0280	0.237	0.237	0.245	0.237	0.237	26,963	0.2368	0.00%
2021-07-15	0.028	0.028	0.029	0.027	0.028	2,004,000	55,964	0.0279	0.237	0.237	0.245	0.228	0.237	236,995	0.2361	0.00%
2021-07-14	0.028	0.028	0.030	0.028	0.028	288,000	8,064	0.0280	0.237	0.237	0.254	0.237	0.237	34,059	0.2368	0.00%
2021-07-13	0.028	0.028	0.030	0.027	0.028	504,000	14,108	0.0280	0.237	0.237	0.254	0.228	0.237	59,603	0.2367	-3.45%
2021-07-12	0.029	0.028	0.029	0.027	0.029	2,008,000	56,188	0.0280	0.245	0.237	0.245	0.228	0.245	237,468	0.2366	0.00%
2021-07-09	0.029	0.028	0.029	0.028	0.030	2,340,000	67,672	0.0289	0.245	0.237	0.245	0.237	0.254	276,730	0.2445	-3.33%
2021-07-08	0.030	0.030	0.031	0.030	0.031	1,904,000	57,520	0.0302	0.254	0.254	0.262	0.254	0.262	225,169	0.2555	-3.23%
2021-07-07	0.031	0.030	0.031	-	-	0	0	-	0.262	0.254	0.262	-	-	0	-	0.00%
2021-07-06	0.031	0.030	0.031	0.031	0.031	640,000	19,840	0.0310	0.262	0.254	0.262	0.262	0.262	75,687	0.2621	0.00%
2021-07-05	0.031	0.031	0.032	0.031	0.032	660,000	20,672	0.0313	0.262	0.262	0.271	0.262	0.271	78,052	0.2648	0.00%
2021-07-02	0.031	0.031	0.033	0.031	0.034	1,384,000	44,392	0.0321	0.262	0.262	0.279	0.262	0.288	163,673	0.2712	-3.13%
2021-06-30	0.032	0.031	0.032	0.032	0.032	24,000	768	0.0320	0.271	0.262	0.271	0.271	0.271	2,838	0.2706	0.00%
2021-06-29	0.032	0.030	0.033	0.032	0.032	4,000	128	0.0320	0.271	0.254	0.279	0.271	0.271	473	0.2706	0.00%
2021-06-28	0.032	0.031	0.032	0.031	0.033	1,804,000	56,928	0.0316	0.271	0.262	0.271	0.262	0.279	213,343	0.2668	0.00%
2021-06-25	0.032	0.032	0.033	0.031	0.033	6,844,000	218,816	0.0320	0.271	0.271	0.279	0.262	0.279	809,377	0.2704	-3.03%
2021-06-24	0.033	0.032	0.033	0.031	0.033	20,000	636	0.0318	0.279	0.271	0.279	0.262	0.279	2,365	0.2689	6.45%
2021-06-23	0.031	0.031	0.033	0.031	0.031	100,000	3,100	0.0310	0.262	0.262	0.279	0.262	0.262	11,826	0.2621	-8.82%
2021-06-22	0.034	0.032	0.034	0.032	0.034	1,028,000	33,248	0.0323	0.288	0.271	0.288	0.271	0.288	121,572	0.2735	-2.86%
2021-06-21	0.035	0.035	0.036	0.031	0.038	5,268,000	175,264	0.0333	0.296	0.296	0.304	0.262	0.321	622,998	0.2813	6.06%
2021-06-18	0.033	0.031	0.033	0.030	0.033	3,984,000	121,340	0.0305	0.279	0.262	0.279	0.254	0.279	471,151	0.2575	3.12%
2021-06-17	0.032	0.031	0.034	0.030	0.035	2,304,000	71,224	0.0309	0.271	0.262	0.288	0.254	0.296	272,473	0.2614	3.23%
2021-06-16	0.031	0.030	0.032	0.029	0.032	1,306,000	40,204	0.0308	0.262	0.254	0.271	0.245	0.271	154,449	0.2603	-3.13%
2021-06-15	0.032	0.030	0.033	0.032	0.032	2,728,000	87,296	0.0320	0.271	0.254	0.279	0.271	0.271	322,616	0.2706	-3.03%
2021-06-11	0.033	0.032	0.033	0.032	0.034	1,636,000	53,792	0.0329	0.279	0.271	0.279	0.271	0.288	193,475	0.2780	3.12%
2021-06-10	0.032	0.032	0.034	0.032	0.034	1,808,000	58,832	0.0325	0.271	0.271	0.288	0.271	0.288	213,816	0.2752	-5.88%
2021-06-09	0.034	0.032	0.034	0.031	0.034	3,864,000	127,624	0.0330	0.288	0.271	0.288	0.262	0.288	456,960	0.2793	0.00%
2021-06-08	0.034	0.031	0.035	0.031	0.038	9,246,800	311,222	0.0337	0.288	0.262	0.296	0.262	0.321	1,093,535	0.2846	-8.11%
2021-06-07	0.037	0.037	0.038	-	-	0	0	-	0.313	0.313	0.321	-	-	0	-	0.00%
2021-06-04	0.037	0.036	0.039	0.035	0.036	180,000	6,444	0.0358	0.313	0.304	0.330	0.296	0.304	21,287	0.3027	5.71%
2021-06-03	0.035	0.034	0.038	0.030	0.038	8,236,000	277,660	0.0337	0.296	0.288	0.321	0.254	0.321	973,997	0.2851	-7.89%
2021-06-02	0.038	0.038	0.040	0.038	0.038	816,000	31,008	0.0380	0.321	0.321	0.338	0.321	0.321	96,501	0.3213	0.00%
2021-06-01	0.038	0.035	0.038	0.038	0.038	100,000	3,800	0.0380	0.321	0.296	0.321	0.321	0.321	11,826	0.3213	0.00%
2021-05-31	0.038	0.035	0.038	-	-	0	0	-	0.321	0.296	0.321	-	-	0	-	0.00%
2021-05-28	0.038	0.035	0.040	-	-	0	0	-	0.321	0.296	0.338	-	-	0	-	0.00%
2021-05-27	0.038	0.036	0.041	0.036	0.038	1,112,000	41,056	0.0369	0.321	0.304	0.347	0.304	0.321	131,506	0.3122	5.56%
2021-05-26	0.036	0.036	0.038	0.035	0.037	1,016,000	36,584	0.0360	0.304	0.304	0.321	0.296	0.313	120,153	0.3045	-5.26%
2021-05-25	0.038	0.037	0.042	-	-	0	0	-	0.321	0.313	0.355	-	-	0	-	0.00%
2021-05-24	0.038	0.037	0.038	0.038	0.038	60,000	2,280	0.0380	0.321	0.313	0.321	0.321	0.321	7,096	0.3213	0.00%
2021-05-21	0.038	0.037	0.038	0.038	0.038	24,000	912	0.0380	0.321	0.313	0.321	0.321	0.321	2,838	0.3213	5.56%
2021-05-20	0.036	0.036	0.038	0.035	0.038	140,000	5,204	0.0372	0.304	0.304	0.321	0.296	0.321	16,557	0.3143	-5.26%
2021-05-18	0.038	0.037	0.038	0.038	0.038	4,000	152	0.0380	0.321	0.313	0.321	0.321	0.321	473	0.3213	5.56%
2021-05-17	0.036	0.035	0.038	0.036	0.041	2,236,000	84,596	0.0378	0.304	0.296	0.321	0.304	0.347	264,431	0.3199	5.88%
2021-05-14	0.034	0.034	0.036	-	-	0	0	-	0.288	0.288	0.304	-	-	0	-	0.00%
2021-05-13	0.034	0.034	0.036	0.034	0.036	364,000	12,400	0.0341	0.288	0.288	0.304	0.288	0.304	43,047	0.2881	-5.56%
2021-05-12	0.036	0.034	0.036	0.037	0.037	8,000	296	0.0370	0.304	0.288	0.304	0.313	0.313	946	0.3129	-2.70%
2021-05-11	0.037	0.034	0.037	0.034	0.039	376,000	13,104	0.0349	0.313	0.288	0.313	0.288	0.330	44,466	0.2947	8.82%
2021-05-10	0.034	0.034	0.039	0.034	0.035	288,000	9,992	0.0347	0.288	0.288	0.330	0.288	0.296	34,059	0.2934	-10.53%
2021-05-07	0.038	0.036	0.039	0.035	0.038	100,000	3,760	0.0376	0.321	0.304	0.330	0.296	0.321	11,826	0.3179	2.70%
2021-05-06	0.037	0.033	0.038	-	-	0	0	-	0.313	0.279	0.321	-	-	0	-	-2.63%
2021-05-05	0.038	0.037	0.038	0.039	0.039	20,000	768	0.0384	0.321	0.313	0.321	0.330	0.330	2,365	0.3247	0.00%
2021-05-04	0.038	0.038	0.040	-	-	0	0	-	0.321	0.321	0.338	-	-	0	-	0.00%
2021-05-03	0.038	0.038	0.040	0.038	0.038	200,000	7,600	0.0380	0.321	0.321	0.338	0.321	0.321	23,652	0.3213	-5.00%
2021-04-30	0.040	0.038	0.041	-	-	0	0	-	0.338	0.321	0.347	-	-	0	-	0.00%
2021-04-29	0.040	0.040	0.041	0.040	0.040	296,000	11,840	0.0400	0.338	0.338	0.347	0.338	0.338	35,005	0.3382	0.00%
2021-04-28	0.040	0.037	0.040	0.037	0.040	660,000	24,524	0.0372	0.338	0.313	0.338	0.313	0.338	78,052	0.3142	5.26%
2021-04-27	0.038	0.037	0.038	0.038	0.038	72,000	2,736	0.0380	0.321	0.313	0.321	0.321	0.321	8,515	0.3213	0.00%
2021-04-26	0.038	0.037	0.038	0.038	0.038	432,000	16,416	0.0380	0.321	0.313	0.321	0.321	0.321	51,089	0.3213	0.00%
2021-04-23	0.038	0.038	0.039	-	-	0	0	-	0.321	0.321	0.330	-	-	0	-	0.00%
2021-04-22	0.038	0.037	0.039	-	-	0	0	-	0.321	0.313	0.330	-	-	0	-	0.00%
2021-04-21	0.038	0.037	0.039	0.038	0.038	4,000	152	0.0380	0.321	0.313	0.330	0.321	0.321	473	0.3213	-2.56%
2021-04-20	0.039	0.038	0.039	0.039	0.039	108,000	4,036	0.0374	0.330	0.321	0.330	0.330	0.330	12,772	0.3160	2.63%
2021-04-19	0.038	0.036	0.038	0.038	0.038	312,000	11,856	0.0380	0.321	0.304	0.321	0.321	0.321	36,897	0.3213	2.70%
2021-04-16	0.037	0.036	0.037	0.035	0.039	1,264,000	45,508	0.0360	0.313	0.304	0.313	0.296	0.330	149,482	0.3044	-5.13%
2021-04-15	0.039	0.037	0.040	0.035	0.042	3,624,000	134,136	0.0370	0.330	0.313	0.338	0.296	0.355	428,577	0.3130	-7.14%
2021-04-14	0.042	0.040	0.042	0.040	0.042	284,000	11,560	0.0407	0.355	0.338	0.355	0.338	0.355	33,586	0.3442	5.00%
2021-04-13	0.040	0.040	0.042	0.040	0.040	24,000	960	0.0400	0.338	0.338	0.355	0.338	0.338	2,838	0.3382	0.00%
2021-04-12	0.040	0.040	0.042	0.040	0.043	604,000	24,376	0.0404	0.338	0.338	0.355	0.338	0.364	71,430	0.3413	0.00%
2021-04-09	0.040	0.040	0.043	0.040	0.044	372,000	15,532	0.0418	0.338	0.338	0.364	0.338	0.372	43,993	0.3531	-9.09%
2021-04-08	0.044	0.041	0.044	0.044	0.044	4,000	176	0.0440	0.372	0.347	0.372	0.372	0.372	473	0.3721	7.32%
2021-04-07	0.041	0.041	0.044	0.041	0.044	200,000	8,212	0.0411	0.347	0.347	0.372	0.347	0.372	23,652	0.3472	-4.65%
2021-04-01	0.043	0.041	0.043	0.040	0.043	448,000	19,064	0.0426	0.364	0.347	0.364	0.338	0.364	52,981	0.3598	0.00%
2021-03-31	0.043	0.043	0.044	0.042	0.046	568,000	24,800	0.0437	0.364	0.364	0.372	0.355	0.389	67,172	0.3692	2.38%
2021-03-30	0.042	0.042	0.044	0.042	0.045	3,056,000	133,536	0.0437	0.355	0.355	0.372	0.355	0.381	361,405	0.3695	5.00%
2021-03-29	0.040	0.040	0.044	0.040	0.044	6,088,000	255,388	0.0419	0.338	0.338	0.372	0.338	0.372	719,972	0.3547	0.00%
2021-03-26	0.040	0.040	0.041	-	-	24,000	984	0.0410	0.338	0.338	0.347	-	-	2,838	0.3467	0.00%
2021-03-25	0.040	0.040	0.042	0.038	0.042	348,000	13,808	0.0397	0.338	0.338	0.355	0.321	0.355	41,155	0.3355	-4.76%
2021-03-24	0.042	0.041	0.042	0.041	0.042	192,000	7,916	0.0412	0.355	0.347	0.355	0.347	0.355	22,706	0.3486	5.00%
2021-03-23	0.040	0.039	0.040	0.038	0.041	8,000	316	0.0395	0.338	0.330	0.338	0.321	0.347	946	0.3340	0.00%
2021-03-22	0.040	0.038	0.040	0.038	0.040	592,000	23,080	0.0390	0.338	0.321	0.338	0.321	0.338	70,010	0.3297	5.26%
2021-03-19	0.038	0.038	0.040	0.038	0.040	600,000	23,200	0.0387	0.321	0.321	0.338	0.321	0.338	70,957	0.3270	-2.56%
2021-03-18	0.039	0.038	0.039	0.038	0.039	572,000	22,208	0.0388	0.330	0.321	0.330	0.321	0.330	67,645	0.3283	-2.50%
2021-03-17	0.040	0.037	0.041	0.039	0.041	104,000	4,200	0.0404	0.338	0.313	0.347	0.330	0.347	12,299	0.3415	8.11%
2021-03-16	0.037	0.037	0.039	-	-	0	0	-	0.313	0.313	0.330	-	-	0	-	0.00%
2021-03-15	0.037	0.036	0.040	0.037	0.040	220,000	8,512	0.0387	0.313	0.304	0.338	0.313	0.338	26,017	0.3272	-2.63%
2021-03-12	0.038	0.038	0.040	0.038	0.040	344,000	13,440	0.0391	0.321	0.321	0.338	0.321	0.338	40,682	0.3304	-5.00%
2021-03-11	0.040	0.037	0.040	-	-	0	0	-	0.338	0.313	0.338	-	-	0	-	0.00%
2021-03-10	0.040	0.037	0.041	0.037	0.040	1,656,000	61,316	0.0370	0.338	0.313	0.347	0.313	0.338	195,840	0.3131	5.26%
2021-03-09	0.038	0.037	0.038	0.038	0.038	540,000	20,520	0.0380	0.321	0.313	0.321	0.321	0.321	63,861	0.3213	0.00%
2021-03-08	0.038	0.038	0.039	0.038	0.039	456,000	17,532	0.0384	0.321	0.321	0.330	0.321	0.330	53,927	0.3251	-2.56%
2021-03-05	0.039	0.039	0.042	0.039	0.040	288,000	11,236	0.0390	0.330	0.330	0.355	0.330	0.338	34,059	0.3299	0.00%
2021-03-04	0.039	0.039	0.041	0.039	0.041	20,000	808	0.0404	0.330	0.330	0.347	0.330	0.347	2,365	0.3416	0.00%
2021-03-03	0.039	0.039	0.042	0.039	0.041	360,000	14,652	0.0407	0.330	0.330	0.355	0.330	0.347	42,574	0.3442	-7.14%
2021-03-02	0.042	0.039	0.042	0.040	0.043	544,000	22,184	0.0408	0.355	0.330	0.355	0.338	0.364	64,334	0.3448	2.44%
2021-03-01	0.041	0.038	0.041	0.040	0.042	36,000	1,488	0.0413	0.347	0.321	0.347	0.338	0.355	4,257	0.3495	5.13%
2021-02-26	0.039	0.039	0.040	0.038	0.041	1,512,000	58,776	0.0389	0.330	0.330	0.338	0.321	0.347	178,810	0.3287	-4.88%
2021-02-25	0.041	0.040	0.041	0.039	0.042	25,388,000	996,040	0.0392	0.347	0.338	0.347	0.330	0.355	3,002,407	0.3317	-2.38%
2021-02-24	0.042	0.042	0.043	0.038	0.042	5,484,000	224,392	0.0409	0.355	0.355	0.364	0.321	0.355	648,543	0.3460	10.53%
2021-02-23	0.038	0.037	0.038	0.037	0.049	17,400,000	706,104	0.0406	0.321	0.313	0.321	0.313	0.414	2,057,739	0.3431	-13.64%
2021-02-22	0.044	0.042	0.044	0.042	0.045	2,512,000	108,556	0.0432	0.372	0.355	0.372	0.355	0.381	297,071	0.3654	4.76%
2021-02-19	0.042	0.042	0.043	0.041	0.044	1,416,000	59,460	0.0420	0.355	0.355	0.364	0.347	0.372	167,457	0.3551	-6.67%
2021-02-18	0.045	0.043	0.045	0.042	0.046	6,484,000	282,624	0.0436	0.381	0.364	0.381	0.355	0.389	766,803	0.3686	9.76%
2021-02-17	0.041	0.040	0.044	0.041	0.048	4,468,000	190,340	0.0426	0.347	0.338	0.372	0.347	0.406	528,390	0.3602	-4.65%
2021-02-16	0.043	0.043	0.045	0.043	0.050	9,448,000	418,440	0.0443	0.364	0.364	0.381	0.364	0.423	1,117,329	0.3745	-15.69%
2021-02-11	0.051	0.049	0.051	0.051	0.051	520,000	26,520	0.0510	0.431	0.414	0.431	0.431	0.431	61,496	0.4313	0.00%
2021-02-10	0.051	0.049	0.051	0.048	0.052	2,104,000	107,036	0.0509	0.431	0.414	0.431	0.406	0.440	248,821	0.4302	-3.77%
2021-02-09	0.053	0.051	0.053	0.048	0.053	45,296,000	2,267,624	0.0501	0.448	0.431	0.448	0.406	0.448	5,356,744	0.4233	3.92%
2021-02-08	0.051	0.048	0.051	0.047	0.051	1,932,000	93,952	0.0486	0.431	0.406	0.431	0.397	0.431	228,480	0.4112	4.08%
2021-02-05	0.049	0.048	0.049	0.048	0.052	2,844,000	139,988	0.0492	0.414	0.406	0.414	0.406	0.440	336,334	0.4162	-7.55%
2021-02-04	0.053	0.052	0.053	0.051	0.058	4,116,000	219,064	0.0532	0.448	0.440	0.448	0.431	0.490	486,762	0.4500	3.92%
2021-02-03	0.051	0.050	0.052	0.048	0.051	1,916,000	94,628	0.0494	0.431	0.423	0.440	0.406	0.431	226,588	0.4176	6.25%
2021-02-02	0.048	0.047	0.048	0.046	0.048	1,988,000	93,816	0.0472	0.406	0.397	0.406	0.389	0.406	235,103	0.3990	2.13%
2021-02-01	0.047	0.046	0.047	0.046	0.047	1,068,000	50,088	0.0469	0.397	0.389	0.397	0.389	0.397	126,303	0.3966	2.17%
2021-01-29	0.046	0.045	0.046	0.046	0.048	1,480,000	68,560	0.0463	0.389	0.381	0.389	0.389	0.406	175,026	0.3917	0.00%
2021-01-28	0.046	0.046	0.047	0.045	0.052	4,492,000	207,676	0.0462	0.389	0.389	0.397	0.381	0.440	531,228	0.3909	-9.80%
2021-01-27	0.051	0.049	0.051	0.045	0.053	2,012,000	99,936	0.0497	0.431	0.414	0.431	0.381	0.448	237,941	0.4200	8.51%
2021-01-26	0.047	0.046	0.047	0.044	0.049	3,964,000	181,464	0.0458	0.397	0.389	0.397	0.372	0.414	468,786	0.3871	0.00%
2021-01-25	0.047	0.049	0.050	0.043	0.060	15,000,000	729,332	0.0486	0.397	0.414	0.423	0.364	0.507	1,773,913	0.4111	-24.19%
2021-01-22	0.062	0.056	0.062	0.056	0.062	1,204,000	69,752	0.0579	0.524	0.474	0.524	0.474	0.524	142,386	0.4899	5.08%
2021-01-21	0.059	0.056	0.059	0.056	0.060	2,272,000	132,412	0.0583	0.499	0.474	0.499	0.474	0.507	268,689	0.4928	-1.67%
2021-01-20	0.060	0.057	0.060	0.056	0.062	2,100,000	123,812	0.0590	0.507	0.482	0.507	0.474	0.524	248,348	0.4985	1.69%
2021-01-19	0.059	0.056	0.059	0.056	0.060	5,324,000	303,808	0.0571	0.499	0.474	0.499	0.474	0.507	629,621	0.4825	-4.84%
2021-01-18	0.062	0.056	0.062	0.062	0.063	1,044,000	64,844	0.0621	0.524	0.474	0.524	0.524	0.533	123,464	0.5252	1.64%
2021-01-15	0.061	0.057	0.061	0.058	0.062	1,684,000	102,092	0.0606	0.516	0.482	0.516	0.490	0.524	199,151	0.5126	1.67%
2021-01-14	0.060	0.059	0.060	0.058	0.070	9,944,000	617,608	0.0621	0.507	0.499	0.507	0.490	0.592	1,175,986	0.5252	-16.67%
2021-01-13	0.072	0.066	0.072	0.066	0.077	14,624,000	1,045,716	0.0715	0.609	0.558	0.609	0.558	0.651	1,729,447	0.6047	-6.49%
2021-01-12	0.077	0.072	0.077	0.073	0.085	2,564,000	192,764	0.0752	0.651	0.609	0.651	0.617	0.719	303,221	0.6357	-1.28%
2021-01-11	0.078	0.065	0.079	0.063	0.078	4,628,000	313,380	0.0677	0.660	0.550	0.668	0.533	0.660	547,311	0.5726	11.43%
2021-01-08	0.070	0.068	0.070	0.069	0.077	5,080,000	360,764	0.0710	0.592	0.575	0.592	0.583	0.651	600,765	0.6005	-9.09%
2021-01-07	0.077	0.074	0.077	0.074	0.100	32,860,000	2,792,380	0.0850	0.651	0.626	0.651	0.626	0.846	3,886,052	0.7186	-2.53%
2021-01-06	0.079	0.075	0.079	0.063	0.087	26,284,000	2,020,596	0.0769	0.668	0.634	0.668	0.533	0.736	3,108,369	0.6501	29.51%
2021-01-05	0.061	0.061	0.063	0.060	0.063	1,136,000	69,872	0.0615	0.516	0.516	0.533	0.507	0.533	134,344	0.5201	3.39%
2021-01-04	0.059	0.059	0.061	0.059	0.061	400,000	24,096	0.0602	0.499	0.499	0.516	0.499	0.516	47,304	0.5094	1.72%
2020-12-31	0.058	0.058	0.070	0.058	0.058	232,000	13,456	0.0580	0.490	0.490	0.592	0.490	0.490	27,437	0.4904	-4.92%
2020-12-30	0.061	0.058	0.069	-	-	0	0	-	0.516	0.490	0.583	-	-	0	-	0.00%
2020-12-29	0.061	0.060	0.065	0.059	0.061	5,000,000	296,008	0.0592	0.516	0.507	0.550	0.499	0.516	591,304	0.5006	8.93%
2020-12-28	0.056	0.056	0.060	0.054	0.064	1,164,000	67,632	0.0581	0.474	0.474	0.507	0.457	0.541	137,656	0.4913	-6.67%
2020-12-24	0.060	0.060	0.062	0.059	0.059	524,000	30,916	0.0590	0.507	0.507	0.524	0.499	0.499	61,969	0.4989	-3.23%
2020-12-23	0.062	0.059	0.062	0.059	0.062	1,140,000	69,252	0.0607	0.524	0.499	0.524	0.499	0.524	134,817	0.5137	0.00%
2020-12-22	0.062	0.060	0.062	0.062	0.063	4,036,000	250,268	0.0620	0.524	0.507	0.524	0.524	0.533	477,301	0.5243	0.00%
2020-12-21	0.062	0.062	0.063	0.061	0.062	300,000	18,500	0.0617	0.524	0.524	0.533	0.516	0.524	35,478	0.5214	1.64%
2020-12-18	0.061	0.059	0.065	0.056	0.062	8,440,000	518,880	0.0615	0.516	0.499	0.550	0.474	0.524	998,122	0.5199	0.00%
2020-12-17	0.061	0.061	0.065	0.054	0.061	26,396,000	1,578,856	0.0598	0.516	0.516	0.550	0.457	0.516	3,121,614	0.5058	1.67%
2020-12-16	0.060	0.060	0.064	0.060	0.060	200,000	12,000	0.0600	0.507	0.507	0.541	0.507	0.507	23,652	0.5074	-4.76%
2020-12-15	0.063	0.055	0.064	0.063	0.065	520,000	33,200	0.0638	0.533	0.465	0.541	0.533	0.550	61,496	0.5399	1.61%
2020-12-14	0.062	0.054	0.062	0.059	0.066	752,000	45,412	0.0604	0.524	0.457	0.524	0.499	0.558	88,932	0.5106	3.33%
2020-12-11	0.060	0.058	0.064	0.060	0.065	128,000	7,720	0.0603	0.507	0.490	0.541	0.507	0.550	15,137	0.5100	-7.69%
2020-12-10	0.065	0.060	0.065	-	-	0	0	-	0.550	0.507	0.550	-	-	0	-	0.00%
2020-12-09	0.065	0.062	0.065	0.064	0.065	56,000	3,600	0.0643	0.550	0.524	0.550	0.541	0.550	6,623	0.5436	3.17%
2020-12-08	0.063	0.063	0.066	0.063	0.067	756,000	48,028	0.0635	0.533	0.533	0.558	0.533	0.567	89,405	0.5372	-3.08%
2020-12-07	0.065	0.065	0.069	0.065	0.065	800,000	52,100	0.0651	0.550	0.550	0.583	0.550	0.550	94,609	0.5507	0.00%
2020-12-04	0.065	0.065	0.072	0.060	0.073	3,616,000	232,724	0.0644	0.550	0.550	0.609	0.507	0.617	427,631	0.5442	4.84%
2020-12-03	0.062	0.062	0.067	0.062	0.065	632,000	40,060	0.0634	0.524	0.524	0.567	0.524	0.550	74,741	0.5360	-3.13%
2020-12-02	0.064	0.064	0.066	0.064	0.070	2,344,000	158,212	0.0675	0.541	0.541	0.558	0.541	0.592	277,203	0.5707	-3.03%
2020-12-01	0.066	0.064	0.069	0.062	0.067	8,444,000	556,604	0.0659	0.558	0.541	0.583	0.524	0.567	998,595	0.5574	0.00%
2020-11-30	0.066	0.062	0.066	0.066	0.066	132,000	8,712	0.0660	0.558	0.524	0.558	0.558	0.558	15,610	0.5581	0.00%
2020-11-27	0.066	0.064	0.066	0.063	0.068	9,612,000	634,256	0.0660	0.558	0.541	0.558	0.533	0.575	1,136,723	0.5580	-4.35%
2020-11-26	0.069	0.066	0.069	0.066	0.069	288,000	19,584	0.0680	0.583	0.558	0.583	0.558	0.583	34,059	0.5750	6.15%
2020-11-25	0.065	0.064	0.069	0.065	0.067	4,964,000	323,016	0.0651	0.550	0.541	0.583	0.550	0.567	587,047	0.5502	-7.14%
2020-11-24	0.070	0.065	0.072	0.063	0.070	1,328,000	87,976	0.0662	0.592	0.550	0.609	0.533	0.592	157,050	0.5602	2.94%
2020-11-23	0.068	0.066	0.068	0.066	0.075	12,528,000	869,020	0.0694	0.575	0.558	0.575	0.558	0.634	1,481,572	0.5866	1.49%
2020-11-20	0.067	0.065	0.071	0.067	0.072	1,156,000	78,976	0.0683	0.567	0.550	0.600	0.567	0.609	136,710	0.5777	-1.47%
2020-11-19	0.068	0.065	0.067	0.067	0.080	7,216,000	532,608	0.0738	0.575	0.550	0.567	0.567	0.676	853,370	0.6241	-6.85%
2020-11-18	0.073	0.069	0.073	0.067	0.073	916,000	64,348	0.0702	0.617	0.583	0.617	0.567	0.617	108,327	0.5940	2.82%
2020-11-17	0.071	0.070	0.075	0.067	0.071	3,012,000	202,352	0.0672	0.600	0.592	0.634	0.567	0.600	356,202	0.5681	2.90%
2020-11-16	0.069	0.068	0.071	0.069	0.072	652,000	46,464	0.0713	0.583	0.575	0.600	0.583	0.609	77,106	0.6026	-4.17%
2020-11-13	0.072	0.068	0.075	0.063	0.076	21,212,000	1,555,884	0.0733	0.609	0.575	0.634	0.533	0.643	2,508,550	0.6202	5.88%
2020-11-12	0.068	0.068	0.073	0.068	0.075	968,000	67,020	0.0692	0.575	0.575	0.617	0.575	0.634	114,477	0.5854	-5.56%
2020-11-11	0.072	0.067	0.072	0.067	0.075	1,076,000	76,392	0.0710	0.609	0.567	0.609	0.567	0.634	127,249	0.6003	1.41%
2020-11-10	0.071	0.069	0.071	0.062	0.080	4,336,000	296,264	0.0683	0.600	0.583	0.600	0.524	0.676	512,779	0.5778	-8.97%
2020-11-09	0.078	0.073	0.078	0.074	0.082	2,304,000	174,464	0.0757	0.660	0.617	0.660	0.626	0.693	272,473	0.6403	-2.50%
2020-11-06	0.080	0.078	0.080	0.078	0.088	2,764,000	221,504	0.0801	0.676	0.660	0.676	0.660	0.744	326,873	0.6776	-2.44%
2020-11-05	0.082	0.078	0.080	0.074	0.089	29,808,000	2,361,288	0.0792	0.693	0.660	0.676	0.626	0.753	3,525,120	0.6698	-1.20%
2020-11-04	0.083	0.079	0.083	0.076	0.087	24,752,000	2,056,520	0.0831	0.702	0.668	0.702	0.643	0.736	2,927,193	0.7026	0.00%
2020-11-03	0.083	0.081	0.083	0.067	0.090	28,888,400	2,240,300	0.0776	0.702	0.685	0.702	0.567	0.761	3,416,367	0.6558	23.88%
2020-11-02	0.067	0.066	0.067	0.060	0.072	20,720,400	1,357,459	0.0655	0.567	0.558	0.567	0.507	0.609	2,450,413	0.5540	21.82%
2020-10-30	0.055	0.055	0.059	0.052	0.068	8,168,000	500,692	0.0613	0.465	0.465	0.499	0.440	0.575	965,955	0.5183	1.85%
2020-10-29	0.054	0.051	0.054	0.052	0.055	1,584,000	83,660	0.0528	0.457	0.431	0.457	0.440	0.465	187,325	0.4466	0.00%
2020-10-28	0.054	0.054	0.055	0.051	0.055	42,768,000	2,198,684	0.0514	0.457	0.457	0.465	0.431	0.465	5,057,781	0.4347	-1.82%
2020-10-27	0.055	0.052	0.055	0.049	0.056	6,912,000	366,296	0.0530	0.465	0.440	0.465	0.414	0.474	817,419	0.4481	22.22%
2020-10-23	0.045	0.045	0.048	0.045	0.050	7,008,000	334,516	0.0477	0.381	0.381	0.406	0.381	0.423	828,772	0.4036	0.00%
2020-10-22	0.045	0.043	0.045	0.043	0.045	26,312,000	1,135,640	0.0432	0.381	0.364	0.381	0.364	0.381	3,111,680	0.3650	4.65%
2020-10-21	0.043	0.043	0.045	0.043	0.043	4,000	172	0.0430	0.364	0.364	0.381	0.364	0.364	473	0.3636	0.00%
2020-10-20	0.043	0.042	0.044	0.043	0.045	23,304,000	1,002,472	0.0430	0.364	0.355	0.372	0.364	0.381	2,755,951	0.3637	-4.44%
2020-10-19	0.045	0.043	0.048	0.043	0.045	824,000	36,960	0.0449	0.381	0.364	0.406	0.364	0.381	97,447	0.3793	0.00%
2020-10-16	0.045	0.043	0.046	0.045	0.046	108,000	4,960	0.0459	0.381	0.364	0.389	0.381	0.389	12,772	0.3883	-6.25%
2020-10-15	0.048	0.046	0.048	0.042	0.050	13,404,000	655,640	0.0489	0.406	0.389	0.406	0.355	0.423	1,585,169	0.4136	9.09%
2020-10-14	0.044	0.044	0.045	0.042	0.048	2,000,000	88,148	0.0441	0.372	0.372	0.381	0.355	0.406	236,522	0.3727	-8.33%
2020-10-12	0.048	0.043	0.048	0.041	0.049	660,000	30,660	0.0465	0.406	0.364	0.406	0.347	0.414	78,052	0.3928	14.29%
2020-10-09	0.042	0.042	0.045	0.042	0.042	60,000	2,520	0.0420	0.355	0.355	0.381	0.355	0.355	7,096	0.3551	0.00%
2020-10-08	0.042	0.042	0.045	0.040	0.046	1,392,000	59,896	0.0430	0.355	0.355	0.381	0.338	0.389	164,619	0.3638	-4.55%
2020-10-07	0.044	0.044	0.046	0.040	0.048	4,872,000	209,740	0.0431	0.372	0.372	0.389	0.338	0.406	576,167	0.3640	-2.22%
2020-10-06	0.045	0.042	0.049	0.042	0.045	1,276,000	55,100	0.0432	0.381	0.355	0.414	0.355	0.381	150,901	0.3651	9.76%
2020-10-05	0.041	0.041	0.047	0.041	0.049	3,880,000	178,364	0.0460	0.347	0.347	0.397	0.347	0.414	458,852	0.3887	5.13%
2020-09-30	0.039	0.039	0.049	0.036	0.049	12,500,000	608,896	0.0487	0.330	0.330	0.414	0.304	0.414	1,478,261	0.4119	8.33%
2020-09-29	0.036	0.035	0.036	0.035	0.036	564,000	19,880	0.0352	0.304	0.296	0.304	0.296	0.304	66,699	0.2981	2.86%
2020-09-28	0.035	0.033	0.043	0.033	0.036	2,004,000	70,804	0.0353	0.296	0.279	0.364	0.279	0.304	236,995	0.2988	-10.26%
2020-09-25	0.039	0.039	0.042	0.036	0.041	260,000	10,224	0.0393	0.330	0.330	0.355	0.304	0.347	30,748	0.3325	-7.14%
2020-09-24	0.042	0.034	0.042	-	-	0	0	-	0.355	0.288	0.355	-	-	0	-	-2.33%
2020-09-23	0.043	0.041	0.044	0.041	0.044	572,000	24,632	0.0431	0.364	0.347	0.372	0.347	0.372	67,645	0.3641	4.88%
2020-09-22	0.041	0.041	0.044	-	-	0	0	-	0.347	0.347	0.372	-	-	0	-	0.00%
2020-09-21	0.041	0.041	0.044	0.041	0.042	648,000	26,608	0.0411	0.347	0.347	0.372	0.347	0.355	76,633	0.3472	-2.38%
2020-09-18	0.042	0.042	0.043	0.041	0.042	336,000	14,036	0.0418	0.355	0.355	0.364	0.347	0.355	39,736	0.3532	-2.33%
2020-09-17	0.043	0.041	0.043	0.043	0.043	948,000	40,764	0.0430	0.364	0.347	0.364	0.364	0.364	112,111	0.3636	0.00%
2020-09-16	0.043	0.043	0.044	0.043	0.043	20,000	860	0.0430	0.364	0.364	0.372	0.364	0.364	2,365	0.3636	0.00%
2020-09-15	0.043	0.043	0.044	0.043	0.043	284,000	12,212	0.0430	0.364	0.364	0.372	0.364	0.364	33,586	0.3636	0.00%
2020-09-14	0.043	0.041	0.044	-	-	0	0	-	0.364	0.347	0.372	-	-	0	-	0.00%
2020-09-11	0.043	0.043	0.044	0.043	0.044	768,000	33,084	0.0431	0.364	0.364	0.372	0.364	0.372	90,824	0.3643	0.00%
2020-09-10	0.043	0.043	0.048	0.043	0.043	200,000	8,600	0.0430	0.364	0.364	0.406	0.364	0.364	23,652	0.3636	0.00%
2020-09-09	0.043	0.043	0.048	0.043	0.043	232,000	9,976	0.0430	0.364	0.364	0.406	0.364	0.364	27,437	0.3636	0.00%
2020-09-08	0.043	0.043	0.044	0.043	0.043	108,000	4,644	0.0430	0.364	0.364	0.372	0.364	0.364	12,772	0.3636	0.00%
2020-09-07	0.043	0.043	0.048	0.043	0.043	520,000	22,360	0.0430	0.364	0.364	0.406	0.364	0.364	61,496	0.3636	0.00%
2020-09-04	0.043	0.043	0.048	0.043	0.043	208,000	8,944	0.0430	0.364	0.364	0.406	0.364	0.364	24,598	0.3636	0.00%
2020-09-03	0.043	0.043	0.044	0.043	0.044	128,000	5,512	0.0431	0.364	0.364	0.372	0.364	0.372	15,137	0.3641	0.00%
2020-09-02	0.043	0.043	0.048	0.043	0.047	48,000	2,120	0.0442	0.364	0.364	0.406	0.364	0.397	5,677	0.3735	-2.27%
2020-09-01	0.044	0.043	0.044	0.043	0.044	316,000	13,884	0.0439	0.372	0.364	0.372	0.364	0.372	37,370	0.3715	7.32%
2020-08-31	0.041	0.041	0.045	0.041	0.041	40,000	1,640	0.0410	0.347	0.347	0.381	0.347	0.347	4,730	0.3467	-8.89%
2020-08-28	0.045	0.043	0.049	0.039	0.045	1,888,000	80,444	0.0426	0.381	0.364	0.414	0.330	0.381	223,277	0.3603	4.65%
2020-08-27	0.043	0.043	0.046	0.043	0.046	556,000	25,140	0.0452	0.364	0.364	0.389	0.364	0.389	65,753	0.3823	-12.24%
2020-08-26	0.049	0.048	0.049	0.045	0.049	56,000	2,728	0.0487	0.414	0.406	0.414	0.381	0.414	6,623	0.4119	0.00%
2020-08-25	0.049	0.048	0.049	0.045	0.050	224,000	10,260	0.0458	0.414	0.406	0.414	0.381	0.423	26,490	0.3873	-2.00%
2020-08-24	0.050	0.045	0.050	0.045	0.050	124,000	5,600	0.0452	0.423	0.381	0.423	0.381	0.423	14,664	0.3819	0.00%
2020-08-21	0.050	0.046	0.050	0.042	0.051	1,128,000	56,100	0.0497	0.423	0.389	0.423	0.355	0.431	133,398	0.4205	4.17%
2020-08-20	0.048	0.046	0.050	0.048	0.050	2,416,000	116,928	0.0484	0.406	0.389	0.423	0.406	0.423	285,718	0.4092	0.00%
2020-08-19	0.048	0.045	0.048	0.041	0.050	4,408,000	206,056	0.0467	0.406	0.381	0.406	0.347	0.423	521,294	0.3953	23.08%
2020-08-18	0.039	0.037	0.039	0.035	0.041	9,612,000	354,632	0.0369	0.330	0.313	0.330	0.296	0.347	1,136,723	0.3120	-4.88%
2020-08-17	0.041	0.041	0.044	0.041	0.041	48,000	1,968	0.0410	0.347	0.347	0.372	0.347	0.347	5,677	0.3467	0.00%
2020-08-14	0.041	0.041	0.042	0.040	0.040	212,000	8,480	0.0400	0.347	0.347	0.355	0.338	0.338	25,071	0.3382	-2.38%
2020-08-13	0.042	0.042	0.043	0.041	0.043	14,016,000	588,488	0.0420	0.355	0.355	0.364	0.347	0.364	1,657,544	0.3550	5.00%
2020-08-12	0.040	0.042	0.044	0.038	0.044	8,756,000	352,364	0.0402	0.338	0.355	0.372	0.321	0.372	1,035,492	0.3403	-9.09%
2020-08-11	0.044	0.044	0.045	0.042	0.049	5,168,000	239,468	0.0463	0.372	0.372	0.381	0.355	0.414	611,172	0.3918	-12.00%
2020-08-10	0.050	0.049	0.050	0.049	0.050	716,000	35,108	0.0490	0.423	0.414	0.423	0.414	0.423	84,675	0.4146	0.00%
2020-08-07	0.050	0.049	0.050	0.047	0.053	2,592,000	129,332	0.0499	0.423	0.414	0.423	0.397	0.448	306,532	0.4219	0.00%
2020-08-06	0.050	0.045	0.050	0.050	0.052	840,000	43,000	0.0512	0.423	0.381	0.423	0.423	0.440	99,339	0.4329	13.64%
2020-08-05	0.044	0.044	0.045	0.041	0.048	4,784,000	211,488	0.0442	0.372	0.372	0.381	0.347	0.406	565,760	0.3738	-8.33%
2020-08-04	0.048	0.048	0.050	0.047	0.059	1,404,000	70,432	0.0502	0.406	0.406	0.423	0.397	0.499	166,038	0.4242	-5.88%
2020-08-03	0.051	0.051	0.055	0.049	0.055	10,848,000	547,684	0.0505	0.431	0.431	0.465	0.414	0.465	1,282,894	0.4269	-15.00%
2020-07-31	0.060	0.057	0.060	0.046	0.060	38,508,000	2,153,444	0.0559	0.507	0.482	0.507	0.389	0.507	4,553,990	0.4729	-3.23%
2020-07-30	0.062	0.062	0.067	0.062	0.072	4,108,000	270,608	0.0659	0.524	0.524	0.567	0.524	0.609	485,816	0.5570	-11.43%
2020-07-29	0.070	0.070	0.072	0.069	0.076	6,884,000	493,728	0.0717	0.592	0.592	0.609	0.583	0.643	814,108	0.6065	-7.89%
2020-07-28	0.076	0.075	0.076	0.072	0.076	48,300,000	3,577,780	0.0741	0.643	0.634	0.643	0.609	0.643	5,712,000	0.6264	5.56%
2020-07-27	0.072	0.072	0.074	0.067	0.073	10,128,000	720,808	0.0712	0.609	0.609	0.626	0.567	0.617	1,197,746	0.6018	0.00%
2020-07-24	0.072	0.072	0.076	0.068	0.080	43,972,000	3,242,824	0.0737	0.609	0.609	0.643	0.575	0.676	5,200,167	0.6236	-2.70%
2020-07-23	0.074	0.073	0.074	0.057	0.080	57,984,000	4,114,752	0.0710	0.626	0.617	0.626	0.482	0.676	6,857,238	0.6001	17.46%
2020-07-22	0.063	0.061	0.063	0.054	0.073	131,804,000	8,032,444	0.0609	0.533	0.516	0.533	0.457	0.617	15,587,256	0.5153	-4.55%
2020-07-21	0.066	0.063	0.066	0.036	0.072	254,436,000	12,562,164	0.0494	0.558	0.533	0.558	0.304	0.609	30,089,823	0.4175	65.00%
2020-07-20	0.040	0.040	0.041	0.019	0.040	224,684,000	6,934,668	0.0309	0.338	0.338	0.347	0.161	0.338	26,571,325	0.2610	81.82%
2020-07-17	0.022	0.021	0.022	0.020	0.026	33,564,000	713,536	0.0213	0.186	0.178	0.186	0.169	0.220	3,969,308	0.1798	-12.00%
2020-07-16	0.025	0.024	0.025	0.023	0.037	145,252,000	4,005,576	0.0276	0.211	0.203	0.211	0.194	0.313	17,177,628	0.2332	-26.47%
2020-07-15	0.034	0.034	0.035	0.021	0.178	543,348,000	31,147,820	0.0573	0.288	0.288	0.296	0.178	1.505	64,256,807	0.4847	-80.90%
2020-07-14	0.178	0.178	0.181	0.160	0.178	355,832,000	60,614,840	0.1703	1.505	1.505	1.531	1.353	1.505	42,081,002	1.4404	4.09%
2020-07-13	0.171	0.170	0.171	0.118	0.175	94,368,000	13,139,916	0.1392	1.446	1.438	1.446	0.998	1.480	11,160,042	1.1774	39.02%
2020-07-10	0.123	0.115	0.123	0.112	0.124	23,048,000	2,651,968	0.1151	1.040	0.972	1.040	0.947	1.049	2,725,677	0.9730	7.89%
2020-07-09	0.114	0.113	0.114	0.112	0.120	18,468,000	2,128,240	0.1152	0.964	0.956	0.964	0.947	1.015	2,184,042	0.9745	-0.87%
2020-07-08	0.115	0.115	0.116	0.107	0.125	4,760,000	537,896	0.1130	0.972	0.972	0.981	0.905	1.057	562,922	0.9555	0.00%
2020-07-07	0.115	0.107	0.115	0.093	0.126	5,912,000	654,480	0.1107	0.972	0.905	0.972	0.786	1.065	699,158	0.9361	21.05%
2020-07-06	0.095	0.085	0.095	0.089	0.098	752,000	69,292	0.0921	0.803	0.719	0.803	0.753	0.829	88,932	0.7792	7.95%
2020-07-03	0.088	0.088	0.090	0.080	0.122	4,264,000	384,044	0.0901	0.744	0.744	0.761	0.676	1.032	504,264	0.7616	-20.00%
2020-07-02	0.110	0.106	0.110	0.107	0.120	2,176,000	245,276	0.1127	0.930	0.896	0.930	0.905	1.015	257,336	0.9531	-9.84%
2020-06-30	0.122	0.113	0.116	0.113	0.140	3,988,000	489,272	0.1227	1.032	0.956	0.981	0.956	1.184	471,624	1.0374	-9.63%
2020-06-29	0.135	0.115	0.135	0.100	0.140	11,204,000	1,195,764	0.1067	1.142	0.972	1.142	0.846	1.184	1,324,995	0.9025	27.36%
2020-06-26	0.106	0.092	0.108	0.080	0.108	8,980,000	773,280	0.0861	0.896	0.778	0.913	0.676	0.913	1,061,983	0.7281	29.27%
2020-06-24	0.082	0.081	0.084	0.080	0.090	7,268,000	618,944	0.0852	0.693	0.685	0.710	0.676	0.761	859,520	0.7201	-6.82%
2020-06-23	0.088	0.085	0.088	0.085	0.095	9,276,000	830,212	0.0895	0.744	0.719	0.744	0.719	0.803	1,096,988	0.7568	-7.37%
2020-06-22	0.095	0.090	0.095	0.084	0.095	11,128,000	968,764	0.0871	0.803	0.761	0.803	0.710	0.803	1,316,007	0.7361	7.95%
2020-06-19	0.088	0.085	0.093	0.075	0.090	19,948,000	1,642,772	0.0824	0.744	0.719	0.786	0.634	0.761	2,359,068	0.6964	-1.12%
2020-06-18	0.089	0.084	0.089	0.082	0.090	12,972,000	1,096,504	0.0845	0.753	0.710	0.753	0.693	0.761	1,534,080	0.7148	4.71%
2020-06-17	0.085	0.084	0.085	0.075	0.086	9,576,000	791,688	0.0827	0.719	0.710	0.719	0.634	0.727	1,132,466	0.6991	6.25%
2020-06-16	0.080	0.077	0.080	0.074	0.087	5,816,000	453,636	0.0780	0.676	0.651	0.676	0.626	0.736	687,805	0.6595	14.29%
2020-06-15	0.070	0.070	0.071	0.070	0.071	608,000	43,004	0.0707	0.592	0.592	0.600	0.592	0.600	71,903	0.5981	0.00%
2020-06-12	0.070	0.062	0.072	0.061	0.070	1,124,000	70,504	0.0627	0.592	0.524	0.609	0.516	0.592	132,925	0.5304	0.00%
2020-06-11	0.070	0.069	0.073	0.056	0.076	5,212,000	357,604	0.0686	0.592	0.583	0.617	0.474	0.643	616,376	0.5802	2.94%
2020-06-10	0.068	0.068	0.073	0.055	0.075	5,132,000	320,300	0.0624	0.575	0.575	0.617	0.465	0.634	606,915	0.5278	15.25%
2020-06-09	0.059	0.053	0.059	0.042	0.062	9,964,000	500,744	0.0503	0.499	0.448	0.499	0.355	0.524	1,178,351	0.4250	31.11%
2020-06-08	0.045	0.045	0.046	0.041	0.047	680,000	31,196	0.0459	0.381	0.381	0.389	0.347	0.397	80,417	0.3879	-2.17%
2020-06-05	0.046	0.046	0.052	0.036	0.052	2,652,000	116,940	0.0441	0.389	0.389	0.440	0.304	0.440	313,628	0.3729	27.78%
2020-06-04	0.036	0.036	0.040	0.035	0.040	720,000	28,044	0.0390	0.304	0.304	0.338	0.296	0.338	85,148	0.3294	-14.29%
2020-06-03	0.042	0.037	0.042	0.032	0.046	6,620,000	245,052	0.0370	0.355	0.313	0.355	0.271	0.389	782,887	0.3130	-8.70%
2020-06-02	0.046	0.045	0.046	0.044	0.050	8,984,000	423,844	0.0472	0.389	0.381	0.389	0.372	0.423	1,062,456	0.3989	-8.00%
2020-06-01	0.050	0.045	0.050	0.037	0.055	2,440,000	119,260	0.0489	0.423	0.381	0.423	0.313	0.465	288,557	0.4133	11.11%
2020-05-29	0.045	0.036	0.045	0.033	0.045	9,104,000	343,792	0.0378	0.381	0.304	0.381	0.279	0.381	1,076,647	0.3193	21.62%
2020-05-28	0.037	0.036	0.037	0.030	0.044	9,056,000	325,336	0.0359	0.313	0.304	0.313	0.254	0.372	1,070,970	0.3038	19.35%
2020-05-27	0.031	0.027	0.031	0.022	0.032	4,136,000	118,656	0.0287	0.262	0.228	0.262	0.186	0.271	489,127	0.2426	40.91%
2020-05-26	0.022	0.022	0.025	0.022	0.022	52,000	1,144	0.0220	0.186	0.186	0.211	0.186	0.186	6,150	0.1860	-15.38%
2020-05-25	0.026	0.023	0.026	-	-	0	0	-	0.220	0.194	0.220	-	-	0	-	0.00%
2020-05-22	0.026	0.024	0.028	0.026	0.029	300,000	7,956	0.0265	0.220	0.203	0.237	0.220	0.245	35,478	0.2243	-10.34%
2020-05-21	0.029	0.027	0.029	0.026	0.029	216,000	6,140	0.0284	0.245	0.228	0.245	0.220	0.245	25,544	0.2404	0.00%
2020-05-20	0.029	0.027	0.029	0.029	0.029	1,976,000	57,304	0.0290	0.245	0.228	0.245	0.245	0.245	233,683	0.2452	3.57%
2020-05-19	0.028	0.026	0.029	0.024	0.029	4,604,000	124,204	0.0270	0.237	0.220	0.245	0.203	0.245	544,473	0.2281	16.67%
2020-05-18	0.024	0.022	0.024	0.021	0.030	5,000,000	123,152	0.0246	0.203	0.186	0.203	0.178	0.254	591,304	0.2083	20.00%
2020-05-15	0.020	0.019	0.021	0.019	0.020	22,232,000	422,708	0.0190	0.169	0.161	0.178	0.161	0.169	2,629,176	0.1608	0.00%
2020-05-14	0.020	0.018	0.020	0.017	0.020	39,476,000	703,676	0.0178	0.169	0.152	0.169	0.144	0.169	4,668,466	0.1507	11.11%
2020-05-13	0.018	0.017	0.019	0.016	0.020	14,320,000	249,496	0.0174	0.152	0.144	0.161	0.135	0.169	1,693,496	0.1473	-14.29%
2020-05-12	0.021	0.020	0.021	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	-4.55%
2020-05-11	0.022	0.020	0.022	0.022	0.022	8,000	176	0.0220	0.186	0.169	0.186	0.186	0.186	946	0.1860	0.00%
2020-05-08	0.022	0.020	0.022	0.021	0.022	356,000	7,532	0.0212	0.186	0.169	0.186	0.178	0.186	42,101	0.1789	4.76%
2020-05-07	0.021	0.019	0.021	0.021	0.021	220,000	4,620	0.0210	0.178	0.161	0.178	0.178	0.178	26,017	0.1776	5.00%
2020-05-06	0.020	0.017	0.020	0.019	0.021	8,132,000	164,204	0.0202	0.169	0.144	0.169	0.161	0.178	961,697	0.1707	-13.04%
2020-05-05	0.023	0.022	0.024	0.023	0.024	17,372,000	400,300	0.0230	0.194	0.186	0.203	0.194	0.203	2,054,428	0.1948	4.55%
2020-05-04	0.022	0.021	0.022	0.020	0.028	28,152,000	624,124	0.0222	0.186	0.178	0.186	0.169	0.237	3,329,280	0.1875	-24.14%
2020-04-29	0.029	0.028	0.029	0.029	0.032	7,840,000	227,420	0.0290	0.245	0.237	0.245	0.245	0.271	927,165	0.2453	3.57%
2020-04-28	0.028	0.028	0.031	0.028	0.028	8,000	224	0.0280	0.237	0.237	0.262	0.237	0.237	946	0.2368	-9.68%
2020-04-27	0.031	0.031	0.032	0.031	0.031	60,000	1,860	0.0310	0.262	0.262	0.271	0.262	0.262	7,096	0.2621	10.71%
2020-04-24	0.028	0.028	0.030	0.028	0.036	8,968,000	283,816	0.0316	0.237	0.237	0.254	0.237	0.304	1,060,563	0.2676	-20.00%
2020-04-23	0.035	0.035	0.039	0.035	0.035	88,000	3,080	0.0350	0.296	0.296	0.330	0.296	0.296	10,407	0.2960	-2.78%
2020-04-22	0.036	0.036	0.038	0.035	0.039	24,000	860	0.0358	0.304	0.304	0.321	0.296	0.330	2,838	0.3030	2.86%
2020-04-21	0.035	0.035	0.039	-	-	0	0	-	0.296	0.296	0.330	-	-	0	-	0.00%
2020-04-20	0.035	0.035	0.040	-	-	0	0	-	0.296	0.296	0.338	-	-	0	-	0.00%
2020-04-17	0.035	0.035	0.039	0.035	0.037	212,000	7,524	0.0355	0.296	0.296	0.330	0.296	0.313	25,071	0.3001	-10.26%
2020-04-16	0.039	0.039	0.044	0.037	0.045	7,672,000	297,760	0.0388	0.330	0.330	0.372	0.313	0.381	907,297	0.3282	5.41%
2020-04-15	0.037	0.037	0.039	0.037	0.037	1,416,000	52,392	0.0370	0.313	0.313	0.330	0.313	0.313	167,457	0.3129	5.71%
2020-04-14	0.035	0.035	0.040	0.035	0.046	152,000	5,464	0.0359	0.296	0.296	0.338	0.296	0.389	17,976	0.3040	-14.63%
2020-04-09	0.041	0.036	0.041	-	-	0	0	-	0.347	0.304	0.347	-	-	0	-	0.00%
2020-04-08	0.041	0.036	0.046	-	-	0	0	-	0.347	0.304	0.389	-	-	0	-	0.00%
2020-04-07	0.041	0.036	0.046	-	-	0	0	-	0.347	0.304	0.389	-	-	0	-	0.00%
2020-04-06	0.041	0.036	0.041	-	-	0	0	-	0.347	0.304	0.347	-	-	0	-	0.00%
2020-04-03	0.041	0.036	0.044	0.039	0.041	3,008,000	123,320	0.0410	0.347	0.304	0.372	0.330	0.347	355,729	0.3467	2.50%
2020-04-02	0.040	0.038	0.041	0.036	0.040	3,404,000	133,144	0.0391	0.338	0.321	0.347	0.304	0.338	402,560	0.3307	8.11%
2020-04-01	0.037	0.036	0.042	0.036	0.042	24,684,000	960,836	0.0389	0.313	0.304	0.355	0.304	0.355	2,919,151	0.3291	0.00%
2020-03-31	0.037	0.037	0.039	0.035	0.036	19,800,000	702,900	0.0355	0.313	0.313	0.330	0.296	0.304	2,341,565	0.3002	2.78%
2020-03-30	0.036	0.036	0.039	0.031	0.036	20,128,000	724,588	0.0360	0.304	0.304	0.330	0.262	0.304	2,380,355	0.3044	2.86%
2020-03-27	0.035	0.035	0.038	0.035	0.035	28,000	980	0.0350	0.296	0.296	0.321	0.296	0.296	3,311	0.2960	0.00%
2020-03-26	0.035	0.035	0.038	0.035	0.035	2,600,000	91,000	0.0350	0.296	0.296	0.321	0.296	0.296	307,478	0.2960	0.00%
2020-03-25	0.035	0.034	0.038	0.035	0.036	6,968,000	246,640	0.0354	0.296	0.288	0.321	0.296	0.304	824,042	0.2993	-5.41%
2020-03-24	0.037	0.036	0.040	0.036	0.041	1,172,000	46,320	0.0395	0.313	0.304	0.338	0.304	0.347	138,602	0.3342	-7.50%
2020-03-23	0.040	0.040	0.044	0.039	0.041	4,440,000	177,916	0.0401	0.338	0.338	0.372	0.330	0.347	525,078	0.3388	0.00%
2020-03-20	0.040	0.030	0.040	-	-	0	0	-	0.338	0.254	0.338	-	-	0	-	0.00%
2020-03-19	0.040	0.033	0.040	0.036	0.040	400,000	14,880	0.0372	0.338	0.279	0.338	0.304	0.338	47,304	0.3146	-2.44%
2020-03-18	0.041	0.036	0.045	-	-	0	0	-	0.347	0.304	0.381	-	-	0	-	0.00%
2020-03-17	0.041	0.036	0.046	-	-	0	0	-	0.347	0.304	0.389	-	-	0	-	0.00%
2020-03-16	0.041	0.041	0.046	0.040	0.050	1,132,000	52,356	0.0463	0.347	0.347	0.389	0.338	0.423	133,871	0.3911	7.89%
2020-03-13	0.038	0.038	0.043	0.037	0.042	2,104,000	83,804	0.0398	0.321	0.321	0.364	0.313	0.355	248,821	0.3368	-9.52%
2020-03-12	0.042	0.038	0.042	0.042	0.043	12,000	512	0.0427	0.355	0.321	0.355	0.355	0.364	1,419	0.3608	-2.33%
2020-03-11	0.043	0.039	0.043	0.037	0.045	5,000,000	189,372	0.0379	0.364	0.330	0.364	0.313	0.381	591,304	0.3203	30.30%
2020-03-10	0.033	0.032	0.037	0.033	0.037	920,000	33,560	0.0365	0.279	0.271	0.313	0.279	0.313	108,800	0.3085	-8.33%
2020-03-09	0.036	0.036	0.040	0.036	0.036	1,740,000	62,640	0.0360	0.304	0.304	0.338	0.304	0.304	205,774	0.3044	9.09%
2020-03-06	0.033	0.031	0.037	-	-	0	0	-	0.279	0.262	0.313	-	-	0	-	0.00%
2020-03-05	0.033	0.031	0.038	-	-	0	0	-	0.279	0.262	0.321	-	-	0	-	0.00%
2020-03-04	0.033	0.031	0.037	-	-	0	0	-	0.279	0.262	0.313	-	-	0	-	0.00%
2020-03-03	0.033	0.031	0.037	-	-	0	0	-	0.279	0.262	0.313	-	-	0	-	0.00%
2020-03-02	0.033	0.031	0.038	-	-	0	0	-	0.279	0.262	0.321	-	-	0	-	0.00%
2020-02-28	0.033	0.033	0.038	0.033	0.033	20,000	660	0.0330	0.279	0.279	0.321	0.279	0.279	2,365	0.2790	0.00%
2020-02-27	0.033	0.031	0.035	-	-	0	0	-	0.279	0.262	0.296	-	-	0	-	0.00%
2020-02-26	0.033	0.032	0.038	-	-	0	0	-	0.279	0.271	0.321	-	-	0	-	0.00%
2020-02-25	0.033	0.033	0.037	0.033	0.033	100,000	3,300	0.0330	0.279	0.279	0.313	0.279	0.279	11,826	0.2790	-13.16%
2020-02-24	0.038	0.035	0.039	0.034	0.038	164,000	5,656	0.0345	0.321	0.296	0.330	0.288	0.321	19,395	0.2916	0.00%
2020-02-21	0.038	0.033	0.038	-	-	0	0	-	0.321	0.279	0.321	-	-	0	-	0.00%
2020-02-20	0.038	0.033	0.039	-	-	0	0	-	0.321	0.279	0.330	-	-	0	-	0.00%
2020-02-19	0.038	0.033	0.038	-	-	0	0	-	0.321	0.279	0.321	-	-	0	-	0.00%
2020-02-18	0.038	0.033	0.039	-	-	0	0	-	0.321	0.279	0.330	-	-	0	-	0.00%
2020-02-17	0.038	0.033	0.038	-	-	0	0	-	0.321	0.279	0.321	-	-	0	-	0.00%
2020-02-14	0.038	0.032	0.038	-	-	0	0	-	0.321	0.271	0.321	-	-	0	-	0.00%
2020-02-13	0.038	0.034	0.038	0.038	0.038	248,000	9,424	0.0380	0.321	0.288	0.321	0.321	0.321	29,329	0.3213	2.70%
2020-02-12	0.037	0.035	0.038	0.034	0.037	548,000	19,432	0.0355	0.313	0.296	0.321	0.288	0.313	64,807	0.2998	8.82%
2020-02-11	0.034	0.032	0.034	0.032	0.035	136,000	4,604	0.0339	0.288	0.271	0.288	0.271	0.296	16,083	0.2863	9.68%
2020-02-10	0.031	0.030	0.031	0.031	0.031	100,000	3,100	0.0310	0.262	0.254	0.262	0.262	0.262	11,826	0.2621	-3.13%
2020-02-07	0.032	0.031	0.033	-	-	0	0	-	0.271	0.262	0.279	-	-	0	-	0.00%
2020-02-06	0.032	0.032	0.033	0.030	0.032	24,000	744	0.0310	0.271	0.271	0.279	0.254	0.271	2,838	0.2621	0.00%
2020-02-05	0.032	0.032	0.034	-	-	0	0	-	0.271	0.271	0.288	-	-	0	-	0.00%
2020-02-04	0.032	0.030	0.032	-	-	0	0	-	0.271	0.254	0.271	-	-	0	-	0.00%
2020-02-03	0.032	0.031	0.035	-	-	12,000	372	0.0310	0.271	0.262	0.296	-	-	1,419	0.2621	0.00%
2020-01-31	0.032	0.031	0.033	0.031	0.033	1,644,000	52,540	0.0320	0.271	0.262	0.279	0.262	0.279	194,421	0.2702	3.23%
2020-01-30	0.031	0.030	0.033	0.030	0.032	1,144,000	35,284	0.0308	0.262	0.254	0.279	0.254	0.271	135,290	0.2608	-13.89%
2020-01-29	0.036	0.032	0.037	-	-	0	0	-	0.304	0.271	0.313	-	-	0	-	0.00%
2020-01-24	0.036	0.033	0.038	0.036	0.036	320,000	11,520	0.0360	0.304	0.279	0.321	0.304	0.304	37,843	0.3044	0.00%
2020-01-23	0.036	0.033	0.036	-	-	0	0	-	0.304	0.279	0.304	-	-	0	-	0.00%
2020-01-22	0.036	0.033	0.036	0.037	0.037	4,000	148	0.0370	0.304	0.279	0.304	0.313	0.313	473	0.3129	5.88%
2020-01-21	0.034	0.033	0.035	0.033	0.034	180,000	6,040	0.0336	0.288	0.279	0.296	0.279	0.288	21,287	0.2837	-5.56%
2020-01-20	0.036	0.036	0.038	0.036	0.036	172,000	6,192	0.0360	0.304	0.304	0.321	0.304	0.304	20,341	0.3044	0.00%
2020-01-17	0.036	0.034	0.037	0.035	0.036	180,000	6,456	0.0359	0.304	0.288	0.313	0.296	0.304	21,287	0.3033	9.09%
2020-01-16	0.033	0.033	0.037	0.033	0.034	836,000	28,372	0.0339	0.279	0.279	0.313	0.279	0.288	98,866	0.2870	-10.81%
2020-01-15	0.037	0.037	0.038	0.033	0.036	2,056,000	73,872	0.0359	0.313	0.313	0.321	0.279	0.304	243,144	0.3038	-7.50%
2020-01-14	0.040	0.036	0.040	-	-	0	0	-	0.338	0.304	0.338	-	-	0	-	0.00%
2020-01-13	0.040	0.040	0.041	0.036	0.040	208,000	8,096	0.0389	0.338	0.338	0.347	0.304	0.338	24,598	0.3291	11.11%
2020-01-10	0.036	0.036	0.039	0.036	0.039	472,000	18,140	0.0384	0.304	0.304	0.330	0.304	0.330	55,819	0.3250	0.00%
2020-01-09	0.036	0.036	0.038	0.036	0.036	100,000	3,600	0.0360	0.304	0.304	0.321	0.304	0.304	11,826	0.3044	0.00%
2020-01-08	0.036	0.036	0.038	0.036	0.036	200,000	7,200	0.0360	0.304	0.304	0.321	0.304	0.304	23,652	0.3044	0.00%
2020-01-07	0.036	0.036	0.038	0.036	0.038	500,000	18,800	0.0376	0.304	0.304	0.321	0.304	0.321	59,130	0.3179	-5.26%
2020-01-06	0.038	0.038	0.039	0.033	0.036	1,252,000	43,520	0.0348	0.321	0.321	0.330	0.279	0.304	148,063	0.2939	0.00%
2020-01-03	0.038	0.035	0.042	-	-	0	0	-	0.321	0.296	0.355	-	-	0	-	0.00%
2020-01-02	0.038	0.038	0.041	0.037	0.044	332,000	13,124	0.0395	0.321	0.321	0.347	0.313	0.372	39,263	0.3343	0.00%
2019-12-31	0.038	0.038	0.042	-	-	0	0	-	0.321	0.321	0.355	-	-	0	-	0.00%
2019-12-30	0.038	0.038	0.040	0.038	0.038	324,000	12,312	0.0380	0.321	0.321	0.338	0.321	0.321	38,317	0.3213	-5.00%
2019-12-27	0.040	0.039	0.043	0.036	0.045	7,676,000	318,864	0.0415	0.338	0.330	0.364	0.304	0.381	907,770	0.3513	17.65%
2019-12-24	0.034	0.034	0.036	0.033	0.033	1,640,000	54,120	0.0330	0.288	0.288	0.304	0.279	0.279	193,948	0.2790	3.03%
2019-12-23	0.033	0.033	0.034	0.033	0.033	656,000	21,648	0.0330	0.279	0.279	0.288	0.279	0.279	77,579	0.2790	0.00%
2019-12-20	0.033	0.033	0.035	-	-	0	0	-	0.279	0.279	0.296	-	-	0	-	0.00%
2019-12-19	0.033	0.033	0.036	0.030	0.035	696,000	23,584	0.0339	0.279	0.279	0.304	0.254	0.296	82,310	0.2865	0.00%
2019-12-18	0.033	0.030	0.033	0.030	0.033	1,132,000	34,028	0.0301	0.279	0.254	0.279	0.254	0.279	133,871	0.2542	6.45%
2019-12-17	0.031	0.029	0.031	0.030	0.033	3,464,000	112,972	0.0326	0.262	0.245	0.262	0.254	0.279	409,656	0.2758	-11.43%
2019-12-16	0.035	0.030	0.035	0.033	0.036	180,000	5,736	0.0319	0.296	0.254	0.296	0.279	0.304	21,287	0.2695	16.67%
2019-12-13	0.030	0.031	0.032	0.029	0.035	504,000	15,656	0.0311	0.254	0.262	0.271	0.245	0.296	59,603	0.2627	0.00%
2019-12-12	0.030	0.029	0.032	0.030	0.037	5,708,000	172,616	0.0302	0.254	0.245	0.271	0.254	0.313	675,033	0.2557	-6.25%
2019-12-11	0.032	0.031	0.035	0.030	0.033	548,000	17,116	0.0312	0.271	0.262	0.296	0.254	0.279	64,807	0.2641	-3.03%
2019-12-10	0.033	0.030	0.035	-	-	0	0	-	0.279	0.254	0.296	-	-	0	-	0.00%
2019-12-09	0.033	0.030	0.035	-	-	0	0	-	0.279	0.254	0.296	-	-	0	-	0.00%
2019-12-06	0.033	0.031	0.035	-	-	0	0	-	0.279	0.262	0.296	-	-	0	-	0.00%
2019-12-05	0.033	0.030	0.035	-	-	0	0	-	0.279	0.254	0.296	-	-	0	-	0.00%
2019-12-04	0.033	0.030	0.035	-	-	0	0	-	0.279	0.254	0.296	-	-	0	-	0.00%
2019-12-03	0.033	0.033	0.035	-	-	0	0	-	0.279	0.279	0.296	-	-	0	-	0.00%
2019-12-02	0.033	0.029	0.037	0.030	0.033	672,000	20,880	0.0311	0.279	0.245	0.313	0.254	0.279	79,471	0.2627	0.00%
2019-11-29	0.033	0.032	0.037	-	-	0	0	-	0.279	0.271	0.313	-	-	0	-	0.00%
2019-11-28	0.033	0.033	0.037	-	-	0	0	-	0.279	0.279	0.313	-	-	0	-	0.00%
2019-11-27	0.033	0.032	0.037	0.032	0.034	216,000	7,320	0.0339	0.279	0.271	0.313	0.271	0.288	25,544	0.2866	-5.71%
2019-11-26	0.035	0.033	0.041	0.032	0.035	200,000	6,880	0.0344	0.296	0.279	0.347	0.271	0.296	23,652	0.2909	0.00%
2019-11-25	0.035	0.035	0.041	0.035	0.035	8,000	280	0.0350	0.296	0.296	0.347	0.296	0.296	946	0.2960	-10.26%
2019-11-22	0.039	0.037	0.041	0.036	0.039	24,000	924	0.0385	0.330	0.313	0.347	0.304	0.330	2,838	0.3256	-2.50%
2019-11-21	0.040	0.040	0.043	0.040	0.040	12,000	480	0.0400	0.338	0.338	0.364	0.338	0.338	1,419	0.3382	0.00%
2019-11-20	0.040	0.040	0.044	0.040	0.040	200,000	8,000	0.0400	0.338	0.338	0.372	0.338	0.338	23,652	0.3382	0.00%
2019-11-19	0.040	0.040	0.043	0.040	0.040	68,000	2,720	0.0400	0.338	0.338	0.364	0.338	0.338	8,042	0.3382	-6.98%
2019-11-18	0.043	0.040	0.043	0.044	0.044	4,000	176	0.0440	0.364	0.338	0.364	0.372	0.372	473	0.3721	-2.27%
2019-11-15	0.044	0.040	0.044	-	-	0	0	-	0.372	0.338	0.372	-	-	0	-	0.00%
2019-11-14	0.044	0.040	0.044	-	-	0	0	-	0.372	0.338	0.372	-	-	0	-	0.00%
2019-11-13	0.044	0.040	0.044	-	-	0	0	-	0.372	0.338	0.372	-	-	0	-	0.00%
2019-11-12	0.044	0.040	0.044	-	-	0	0	-	0.372	0.338	0.372	-	-	0	-	0.00%
2019-11-11	0.044	0.040	0.044	0.043	0.044	200,000	8,788	0.0439	0.372	0.338	0.372	0.364	0.372	23,652	0.3716	7.32%
2019-11-08	0.041	0.041	0.043	-	-	0	0	-	0.347	0.347	0.364	-	-	0	-	0.00%
2019-11-07	0.041	0.041	0.044	0.041	0.045	204,000	9,032	0.0443	0.347	0.347	0.372	0.347	0.381	24,125	0.3744	0.00%
2019-11-06	0.041	0.041	0.044	0.040	0.042	1,216,000	49,072	0.0404	0.347	0.347	0.372	0.338	0.355	143,805	0.3412	-16.33%
2019-11-05	0.049	0.040	0.050	-	-	0	0	-	0.414	0.338	0.423	-	-	0	-	0.00%
2019-11-04	0.049	0.041	0.049	0.051	0.051	4,000	204	0.0510	0.414	0.347	0.414	0.431	0.431	473	0.4313	16.67%
2019-11-01	0.042	0.040	0.046	-	-	0	0	-	0.355	0.338	0.389	-	-	0	-	0.00%
2019-10-31	0.042	0.040	0.046	-	-	0	0	-	0.355	0.338	0.389	-	-	0	-	0.00%
2019-10-30	0.042	0.040	0.045	0.042	0.043	1,056,000	45,268	0.0429	0.355	0.338	0.381	0.355	0.364	124,883	0.3625	-2.33%
2019-10-29	0.043	0.043	0.046	0.043	0.043	916,000	39,388	0.0430	0.364	0.364	0.389	0.364	0.364	108,327	0.3636	7.50%
2019-10-28	0.040	0.040	0.042	0.040	0.041	120,000	4,860	0.0405	0.338	0.338	0.355	0.338	0.347	14,191	0.3425	-6.98%
2019-10-25	0.043	0.040	0.044	0.041	0.043	320,000	13,280	0.0415	0.364	0.338	0.372	0.347	0.364	37,843	0.3509	-4.44%
2019-10-24	0.045	0.040	0.049	-	-	0	0	-	0.381	0.338	0.414	-	-	0	-	0.00%
2019-10-23	0.045	0.041	0.047	0.042	0.045	1,220,000	54,168	0.0444	0.381	0.347	0.397	0.355	0.381	144,278	0.3754	2.27%
2019-10-22	0.044	0.041	0.044	0.041	0.044	1,564,000	66,380	0.0424	0.372	0.347	0.372	0.347	0.372	184,960	0.3589	-2.22%
2019-10-21	0.045	0.040	0.045	0.043	0.045	2,772,000	123,784	0.0447	0.381	0.338	0.381	0.364	0.381	327,819	0.3776	12.50%
2019-10-18	0.040	0.036	0.044	0.039	0.041	520,000	20,600	0.0396	0.338	0.304	0.372	0.330	0.347	61,496	0.3350	-2.44%
2019-10-17	0.041	0.040	0.046	0.040	0.049	7,092,000	290,856	0.0410	0.347	0.338	0.389	0.338	0.414	838,706	0.3468	-10.87%
2019-10-16	0.046	0.042	0.046	-	-	0	0	-	0.389	0.355	0.389	-	-	0	-	0.00%
2019-10-15	0.046	0.042	0.046	-	-	0	0	-	0.389	0.355	0.389	-	-	0	-	0.00%
2019-10-14	0.046	0.040	0.046	-	-	0	0	-	0.389	0.338	0.389	-	-	0	-	0.00%
2019-10-11	0.046	0.041	0.047	-	-	780,000	35,100	0.0450	0.389	0.347	0.397	-	-	92,243	0.3805	0.00%
2019-10-10	0.046	0.040	0.046	-	-	0	0	-	0.389	0.338	0.389	-	-	0	-	-2.13%
2019-10-09	0.047	0.044	0.047	0.040	0.048	7,988,000	341,164	0.0427	0.397	0.372	0.397	0.338	0.406	944,668	0.3611	-11.32%
2019-10-08	0.053	0.043	0.053	0.054	0.054	24,000	1,296	0.0540	0.448	0.364	0.448	0.457	0.457	2,838	0.4566	-3.64%
2019-10-04	0.055	0.045	0.055	-	-	0	0	-	0.465	0.381	0.465	-	-	0	-	-1.79%
2019-10-03	0.056	0.045	0.056	0.053	0.056	2,008,000	109,184	0.0544	0.474	0.381	0.474	0.448	0.474	237,468	0.4598	7.69%
2019-10-02	0.052	0.044	0.052	-	-	0	0	-	0.440	0.372	0.440	-	-	0	-	-1.89%
2019-09-30	0.053	0.044	0.053	-	-	0	0	-	0.448	0.372	0.448	-	-	0	-	0.00%
2019-09-27	0.053	0.044	0.053	-	-	0	0	-	0.448	0.372	0.448	-	-	0	-	0.00%
2019-09-26	0.053	0.048	0.061	-	-	0	0	-	0.448	0.406	0.516	-	-	0	-	0.00%
2019-09-25	0.053	0.045	0.061	0.043	0.043	20,000	860	0.0430	0.448	0.381	0.516	0.364	0.364	2,365	0.3636	0.00%
2019-09-24	0.053	0.043	0.061	-	-	0	0	-	0.448	0.364	0.516	-	-	0	-	0.00%
2019-09-23	0.053	0.041	0.059	-	-	0	0	-	0.448	0.347	0.499	-	-	0	-	0.00%
2019-09-20	0.053	0.044	0.059	-	-	0	0	-	0.448	0.372	0.499	-	-	0	-	0.00%
2019-09-19	0.053	0.042	0.059	-	-	0	0	-	0.448	0.355	0.499	-	-	0	-	0.00%
2019-09-18	0.053	0.053	0.059	-	-	0	0	-	0.448	0.448	0.499	-	-	0	-	3.92%
2019-09-17	0.051	0.045	0.059	0.050	0.051	48,000	2,424	0.0505	0.431	0.381	0.499	0.423	0.431	5,677	0.4270	-7.27%
2019-09-16	0.055	0.041	0.059	-	-	0	0	-	0.465	0.347	0.499	-	-	0	-	0.00%
2019-09-13	0.055	0.050	0.059	0.045	0.055	108,000	4,940	0.0457	0.465	0.423	0.499	0.381	0.465	12,772	0.3868	10.00%
2019-09-12	0.050	0.038	0.058	-	-	0	0	-	0.423	0.321	0.490	-	-	0	-	0.00%
2019-09-11	0.050	0.050	0.056	0.045	0.055	168,000	8,692	0.0517	0.423	0.423	0.474	0.381	0.465	19,868	0.4375	25.00%
2019-09-10	0.040	0.040	0.045	-	-	0	0	-	0.338	0.338	0.381	-	-	0	-	0.00%
2019-09-09	0.040	0.034	0.045	-	-	0	0	-	0.338	0.288	0.381	-	-	0	-	0.00%
2019-09-06	0.040	0.040	0.045	-	-	0	0	-	0.338	0.338	0.381	-	-	0	-	0.00%
2019-09-05	0.040	0.040	0.049	0.040	0.040	120,000	4,800	0.0400	0.338	0.338	0.414	0.338	0.338	14,191	0.3382	-11.11%
2019-09-04	0.045	0.040	0.045	-	-	0	0	-	0.381	0.338	0.381	-	-	0	-	-6.25%
2019-09-03	0.048	0.041	0.048	-	-	0	0	-	0.406	0.347	0.406	-	-	0	-	0.00%
2019-09-02	0.048	0.040	0.050	-	-	0	0	-	0.406	0.338	0.423	-	-	0	-	0.00%
2019-08-30	0.048	0.040	0.053	-	-	0	0	-	0.406	0.338	0.448	-	-	0	-	0.00%
2019-08-29	0.048	0.040	0.053	-	-	0	0	-	0.406	0.338	0.448	-	-	0	-	0.00%
2019-08-28	0.048	0.048	0.049	-	-	0	0	-	0.406	0.406	0.414	-	-	0	-	9.09%
2019-08-27	0.044	0.040	0.049	-	-	0	0	-	0.372	0.338	0.414	-	-	0	-	0.00%
2019-08-26	0.044	0.040	0.049	-	-	0	0	-	0.372	0.338	0.414	-	-	0	-	0.00%
2019-08-23	0.044	0.043	0.044	0.042	0.048	7,040,000	316,864	0.0450	0.372	0.364	0.372	0.355	0.406	832,557	0.3806	-4.35%
2019-08-22	0.046	0.042	0.051	0.046	0.046	36,000	1,656	0.0460	0.389	0.355	0.431	0.389	0.389	4,257	0.3890	0.00%
2019-08-21	0.046	0.046	0.050	-	-	0	0	-	0.389	0.389	0.423	-	-	0	-	2.22%
2019-08-20	0.045	0.045	0.048	-	-	0	0	-	0.381	0.381	0.406	-	-	0	-	4.65%
2019-08-19	0.043	0.043	0.053	0.043	0.049	608,000	29,160	0.0480	0.364	0.364	0.448	0.364	0.414	71,903	0.4055	-10.42%
2019-08-16	0.048	0.048	0.053	-	-	0	0	-	0.406	0.406	0.448	-	-	0	-	0.00%
2019-08-15	0.048	0.048	0.054	0.048	0.048	8,000	384	0.0480	0.406	0.406	0.457	0.406	0.406	946	0.4059	-2.04%
2019-08-14	0.049	0.048	0.055	-	-	0	0	-	0.414	0.406	0.465	-	-	0	-	0.00%
2019-08-13	0.049	0.048	0.055	-	-	0	0	-	0.414	0.406	0.465	-	-	0	-	0.00%
2019-08-12	0.049	0.048	0.055	0.048	0.049	16,000	776	0.0485	0.414	0.406	0.465	0.406	0.414	1,892	0.4101	0.00%
2019-08-09	0.049	0.048	0.054	-	-	0	0	-	0.414	0.406	0.457	-	-	0	-	0.00%
2019-08-08	0.049	0.049	0.059	0.049	0.055	80,000	3,944	0.0493	0.414	0.414	0.499	0.414	0.465	9,461	0.4169	-10.91%
2019-08-07	0.055	0.049	0.055	-	-	0	0	-	0.465	0.414	0.465	-	-	0	-	-5.17%
2019-08-06	0.058	0.043	0.058	-	-	0	0	-	0.490	0.364	0.490	-	-	0	-	-1.69%
2019-08-05	0.059	0.051	0.059	-	-	0	0	-	0.499	0.431	0.499	-	-	0	-	-1.67%
2019-08-02	0.060	0.051	0.061	-	-	0	0	-	0.507	0.431	0.516	-	-	0	-	0.00%
2019-08-01	0.060	0.051	0.061	-	-	0	0	-	0.507	0.431	0.516	-	-	0	-	0.00%
2019-07-31	0.060	0.051	0.061	-	-	0	0	-	0.507	0.431	0.516	-	-	0	-	0.00%
2019-07-30	0.060	0.047	0.061	0.051	0.060	20,000	1,056	0.0528	0.507	0.397	0.516	0.431	0.507	2,365	0.4465	7.14%
2019-07-29	0.056	0.051	0.061	-	-	0	0	-	0.474	0.431	0.516	-	-	0	-	0.00%
2019-07-26	0.056	0.047	0.061	-	-	0	0	-	0.474	0.397	0.516	-	-	0	-	0.00%
2019-07-25	0.056	0.056	0.061	0.056	0.056	16,000	896	0.0560	0.474	0.474	0.516	0.474	0.474	1,892	0.4735	0.00%
2019-07-24	0.056	0.051	0.061	-	-	0	0	-	0.474	0.431	0.516	-	-	0	-	0.00%
2019-07-23	0.056	0.052	0.057	0.051	0.056	72,000	3,888	0.0540	0.474	0.440	0.482	0.431	0.474	8,515	0.4566	-1.75%
2019-07-22	0.057	0.057	0.061	0.057	0.057	104,000	5,928	0.0570	0.482	0.482	0.516	0.482	0.482	12,299	0.4820	-3.39%
2019-07-19	0.059	0.055	0.060	-	-	0	0	-	0.499	0.465	0.507	-	-	0	-	0.00%
2019-07-18	0.059	0.057	0.060	0.059	0.059	4,000	236	0.0590	0.499	0.482	0.507	0.499	0.499	473	0.4989	3.51%
2019-07-17	0.057	0.060	0.061	0.050	0.057	220,000	12,508	0.0569	0.482	0.507	0.516	0.423	0.482	26,017	0.4808	0.00%
2019-07-16	0.057	0.057	0.061	0.057	0.057	60,000	3,420	0.0570	0.482	0.482	0.516	0.482	0.482	7,096	0.4820	0.00%
2019-07-15	0.057	0.057	0.060	0.057	0.057	316,000	18,012	0.0570	0.482	0.482	0.507	0.482	0.482	37,370	0.4820	-5.00%
2019-07-12	0.060	0.057	0.061	-	-	0	0	-	0.507	0.482	0.516	-	-	0	-	0.00%
2019-07-11	0.060	0.060	0.061	0.057	0.061	308,000	17,572	0.0571	0.507	0.507	0.516	0.482	0.516	36,424	0.4824	0.00%
2019-07-10	0.060	0.060	0.061	0.057	0.057	112,000	6,384	0.0570	0.507	0.507	0.516	0.482	0.482	13,245	0.4820	0.00%
2019-07-09	0.060	0.060	0.061	-	-	0	0	-	0.507	0.507	0.516	-	-	0	-	3.45%
2019-07-08	0.058	0.057	0.061	-	-	0	0	-	0.490	0.482	0.516	-	-	0	-	0.00%
2019-07-05	0.058	0.060	0.061	0.057	0.057	24,000	1,368	0.0570	0.490	0.507	0.516	0.482	0.482	2,838	0.4820	-3.33%
2019-07-04	0.060	0.058	0.061	-	-	0	0	-	0.507	0.490	0.516	-	-	0	-	0.00%
2019-07-03	0.060	0.060	0.061	0.057	0.058	400,000	22,900	0.0573	0.507	0.507	0.516	0.482	0.490	47,304	0.4841	0.00%
2019-07-02	0.060	0.058	0.061	0.060	0.060	300,000	18,000	0.0600	0.507	0.490	0.516	0.507	0.507	35,478	0.5074	3.45%
2019-06-28	0.058	0.057	0.058	0.057	0.060	2,456,000	146,428	0.0596	0.490	0.482	0.490	0.482	0.507	290,449	0.5041	0.00%
2019-06-27	0.058	0.058	0.060	0.058	0.060	4,396,000	263,736	0.0600	0.490	0.490	0.507	0.490	0.507	519,875	0.5073	0.00%
2019-06-26	0.058	0.058	0.061	0.058	0.058	76,000	4,408	0.0580	0.490	0.490	0.516	0.490	0.490	8,988	0.4904	-1.69%
2019-06-25	0.059	0.058	0.062	0.059	0.074	6,028,000	390,264	0.0647	0.499	0.490	0.524	0.499	0.626	712,877	0.5474	-9.23%
2019-06-24	0.065	0.062	0.068	0.063	0.095	22,540,000	1,674,876	0.0743	0.550	0.524	0.575	0.533	0.803	2,665,600	0.6283	-24.42%
2019-06-21	0.086	0.088	0.094	0.085	0.109	6,916,000	677,776	0.0980	0.727	0.744	0.795	0.719	0.922	817,892	0.8287	-18.87%
2019-06-20	0.106	0.100	0.106	0.100	0.120	12,764,000	1,431,040	0.1121	0.896	0.846	0.896	0.846	1.015	1,509,482	0.9480	7.07%
2019-06-19	0.099	0.094	0.100	0.080	0.105	10,796,000	1,012,100	0.0937	0.837	0.795	0.846	0.676	0.888	1,276,744	0.7927	19.28%
2019-06-18	0.083	0.083	0.084	0.071	0.086	9,556,000	764,856	0.0800	0.702	0.702	0.710	0.600	0.727	1,130,101	0.6768	18.57%
2019-06-17	0.070	0.066	0.072	0.064	0.070	28,296,000	1,899,480	0.0671	0.592	0.558	0.609	0.541	0.592	3,346,310	0.5676	4.48%
2019-06-14	0.067	0.067	0.068	0.063	0.068	7,888,000	527,720	0.0669	0.567	0.567	0.575	0.533	0.575	932,842	0.5657	0.00%
2019-06-13	0.067	0.064	0.068	0.064	0.067	6,452,000	421,828	0.0654	0.567	0.541	0.575	0.541	0.567	763,019	0.5528	0.00%
2019-06-12	0.067	0.065	0.068	0.061	0.067	4,088,000	267,008	0.0653	0.567	0.550	0.575	0.516	0.567	483,450	0.5523	4.69%
2019-06-11	0.064	0.060	0.065	0.060	0.064	3,876,000	241,100	0.0622	0.541	0.507	0.550	0.507	0.541	458,379	0.5260	4.92%
2019-06-10	0.061	0.060	0.061	0.061	0.061	40,000	2,440	0.0610	0.516	0.507	0.516	0.516	0.516	4,730	0.5158	1.67%
2019-06-06	0.060	0.060	0.063	0.060	0.060	268,000	16,080	0.0600	0.507	0.507	0.533	0.507	0.507	31,694	0.5074	-4.76%
2019-06-05	0.063	0.060	0.063	-	-	0	0	-	0.533	0.507	0.533	-	-	0	-	0.00%
2019-06-04	0.063	0.057	0.063	-	-	0	0	-	0.533	0.482	0.533	-	-	0	-	0.00%
2019-06-03	0.063	0.057	0.063	-	-	0	0	-	0.533	0.482	0.533	-	-	0	-	0.00%
2019-05-31	0.063	0.057	0.063	0.063	0.063	404,000	25,452	0.0630	0.533	0.482	0.533	0.533	0.533	47,777	0.5327	0.00%
2019-05-30	0.063	0.056	0.063	-	-	0	0	-	0.533	0.474	0.533	-	-	0	-	0.00%
2019-05-29	0.063	0.056	0.063	0.058	0.063	104,000	6,052	0.0582	0.533	0.474	0.533	0.490	0.533	12,299	0.4921	5.00%
2019-05-28	0.060	0.055	0.060	-	-	0	0	-	0.507	0.465	0.507	-	-	0	-	-3.23%
2019-05-27	0.062	0.060	0.062	-	-	0	0	-	0.524	0.507	0.524	-	-	0	-	-1.59%
2019-05-24	0.063	0.060	0.063	-	-	0	0	-	0.533	0.507	0.533	-	-	0	-	0.00%
2019-05-23	0.063	0.060	0.063	-	-	0	0	-	0.533	0.507	0.533	-	-	0	-	0.00%
2019-05-22	0.063	0.060	0.063	-	-	0	0	-	0.533	0.507	0.533	-	-	0	-	-1.56%
2019-05-21	0.064	0.060	0.064	-	-	0	0	-	0.541	0.507	0.541	-	-	0	-	-1.54%
2019-05-20	0.065	0.060	0.065	-	-	0	0	-	0.550	0.507	0.550	-	-	0	-	0.00%
2019-05-17	0.065	0.062	0.065	-	-	0	0	-	0.550	0.524	0.550	-	-	0	-	0.00%
2019-05-16	0.065	0.060	0.065	-	-	0	0	-	0.550	0.507	0.550	-	-	0	-	0.00%
2019-05-15	0.065	0.060	0.068	-	-	0	0	-	0.550	0.507	0.575	-	-	0	-	0.00%
2019-05-14	0.065	0.060	0.065	-	-	0	0	-	0.550	0.507	0.550	-	-	0	-	-1.52%
2019-05-10	0.066	0.060	0.066	0.065	0.066	168,000	10,944	0.0651	0.558	0.507	0.558	0.550	0.558	19,868	0.5508	-1.49%
2019-05-09	0.067	0.062	0.067	-	-	0	0	-	0.567	0.524	0.567	-	-	0	-	0.00%
2019-05-08	0.067	0.063	0.067	-	-	0	0	-	0.567	0.533	0.567	-	-	0	-	-1.47%
2019-05-07	0.068	0.062	0.068	0.062	0.068	204,000	12,760	0.0625	0.575	0.524	0.575	0.524	0.575	24,125	0.5289	0.00%
2019-05-06	0.068	0.063	0.068	0.063	0.068	160,000	10,108	0.0632	0.575	0.533	0.575	0.533	0.575	18,922	0.5342	-2.86%
2019-05-03	0.070	0.064	0.070	-	-	0	0	-	0.592	0.541	0.592	-	-	0	-	-1.41%
2019-05-02	0.071	0.062	0.072	0.063	0.071	84,000	5,388	0.0641	0.600	0.524	0.609	0.533	0.600	9,934	0.5424	1.43%
2019-04-30	0.070	0.063	0.071	-	-	0	0	-	0.592	0.533	0.600	-	-	0	-	0.00%
2019-04-29	0.070	0.062	0.070	0.062	0.071	344,000	23,500	0.0683	0.592	0.524	0.592	0.524	0.600	40,682	0.5777	2.94%
2019-04-26	0.068	0.068	0.069	0.062	0.070	1,072,000	69,188	0.0645	0.575	0.575	0.583	0.524	0.592	126,776	0.5458	-8.11%
2019-04-25	0.074	0.066	0.075	-	-	0	0	-	0.626	0.558	0.634	-	-	0	-	0.00%
2019-04-24	0.074	0.074	0.075	0.070	0.070	160,000	11,200	0.0700	0.626	0.626	0.634	0.592	0.592	18,922	0.5919	-3.90%
2019-04-23	0.077	0.070	0.078	-	-	0	0	-	0.651	0.592	0.660	-	-	0	-	0.00%
2019-04-18	0.077	0.070	0.080	-	-	0	0	-	0.651	0.592	0.676	-	-	0	-	0.00%
2019-04-17	0.077	0.072	0.077	-	-	0	0	-	0.651	0.609	0.651	-	-	0	-	-1.28%
2019-04-16	0.078	0.072	0.079	-	-	0	0	-	0.660	0.609	0.668	-	-	0	-	0.00%
2019-04-15	0.078	0.078	0.079	0.072	0.074	208,000	15,192	0.0730	0.660	0.660	0.668	0.609	0.626	24,598	0.6176	8.33%
2019-04-12	0.072	0.072	0.075	0.072	0.075	200,000	14,760	0.0738	0.609	0.609	0.634	0.609	0.634	23,652	0.6240	-5.26%
2019-04-11	0.076	0.080	0.085	-	-	0	0	-	0.643	0.676	0.719	-	-	0	-	2.70%
2019-04-10	0.074	0.082	0.085	0.073	0.080	1,404,000	112,180	0.0799	0.626	0.693	0.719	0.617	0.676	166,038	0.6756	-7.50%
2019-04-09	0.080	0.071	0.080	0.070	0.080	1,272,000	97,840	0.0769	0.676	0.600	0.676	0.592	0.676	150,428	0.6504	0.00%
2019-04-08	0.080	0.070	0.080	-	-	0	0	-	0.676	0.592	0.676	-	-	0	-	-1.23%
2019-04-04	0.081	0.071	0.081	-	-	0	0	-	0.685	0.600	0.685	-	-	0	-	-1.22%
2019-04-03	0.082	0.082	0.083	-	-	0	0	-	0.693	0.693	0.702	-	-	0	-	3.80%
2019-04-02	0.079	0.073	0.079	0.065	0.080	5,948,000	470,548	0.0791	0.668	0.617	0.668	0.550	0.676	703,416	0.6689	6.76%
2019-04-01	0.074	0.063	0.074	0.073	0.075	3,000,000	224,860	0.0750	0.626	0.533	0.626	0.617	0.634	354,783	0.6338	2.78%
2019-03-29	0.072	0.063	0.072	-	-	0	0	-	0.609	0.533	0.609	-	-	0	-	0.00%
2019-03-28	0.072	0.065	0.072	-	-	0	0	-	0.609	0.550	0.609	-	-	0	-	0.00%
2019-03-27	0.072	0.065	0.072	-	-	0	0	-	0.609	0.550	0.609	-	-	0	-	-4.00%
2019-03-26	0.075	0.064	0.075	0.074	0.075	1,200,000	89,760	0.0748	0.634	0.541	0.634	0.626	0.634	141,913	0.6325	1.35%
2019-03-25	0.074	0.067	0.075	0.068	0.074	216,000	14,712	0.0681	0.626	0.567	0.634	0.575	0.626	25,544	0.5759	-5.13%
2019-03-22	0.078	0.066	0.078	0.064	0.078	36,000	2,360	0.0656	0.660	0.558	0.660	0.541	0.660	4,257	0.5543	-1.27%
2019-03-21	0.079	0.064	0.080	-	-	0	0	-	0.668	0.541	0.676	-	-	0	-	0.00%
2019-03-20	0.079	0.065	0.079	0.075	0.079	724,000	54,316	0.0750	0.668	0.550	0.668	0.634	0.668	85,621	0.6344	9.72%
2019-03-19	0.072	0.064	0.072	0.068	0.072	500,000	34,376	0.0688	0.609	0.541	0.609	0.575	0.609	59,130	0.5814	4.35%
2019-03-18	0.069	0.063	0.069	-	-	0	0	-	0.583	0.533	0.583	-	-	0	-	0.00%
2019-03-15	0.069	0.064	0.070	0.069	0.069	300,000	20,700	0.0690	0.583	0.541	0.592	0.583	0.583	35,478	0.5835	-1.43%
2019-03-14	0.070	0.063	0.070	-	-	0	0	-	0.592	0.533	0.592	-	-	0	-	0.00%
2019-03-13	0.070	0.063	0.070	-	-	0	0	-	0.592	0.533	0.592	-	-	0	-	0.00%
2019-03-12	0.070	0.064	0.070	-	-	0	0	-	0.592	0.541	0.592	-	-	0	-	0.00%
2019-03-11	0.070	0.061	0.070	0.070	0.070	540,000	37,800	0.0700	0.592	0.516	0.592	0.592	0.592	63,861	0.5919	7.69%
2019-03-08	0.065	0.065	0.067	0.060	0.061	144,000	8,664	0.0602	0.550	0.550	0.567	0.507	0.516	17,030	0.5088	0.00%
2019-03-07	0.065	0.068	0.070	-	-	0	0	-	0.550	0.575	0.592	-	-	0	-	0.00%
2019-03-06	0.065	0.065	0.070	0.065	0.065	576,000	37,440	0.0650	0.550	0.550	0.592	0.550	0.550	68,118	0.5496	-9.72%
2019-03-05	0.072	0.065	0.072	-	-	0	0	-	0.609	0.550	0.609	-	-	0	-	0.00%
2019-03-04	0.072	0.068	0.073	0.066	0.074	632,000	45,080	0.0713	0.609	0.575	0.617	0.558	0.626	74,741	0.6032	4.35%
2019-03-01	0.069	0.069	0.072	0.068	0.070	688,000	47,644	0.0693	0.583	0.583	0.609	0.575	0.592	81,363	0.5856	4.55%
2019-02-28	0.066	0.061	0.068	-	-	0	0	-	0.558	0.516	0.575	-	-	0	-	0.00%
2019-02-27	0.066	0.062	0.067	0.062	0.066	16,000	1,024	0.0640	0.558	0.524	0.567	0.524	0.558	1,892	0.5412	4.76%
2019-02-26	0.063	0.063	0.068	0.063	0.063	88,000	5,544	0.0630	0.533	0.533	0.575	0.533	0.533	10,407	0.5327	-8.70%
2019-02-25	0.069	0.064	0.069	0.063	0.069	136,000	9,240	0.0679	0.583	0.541	0.583	0.533	0.583	16,083	0.5745	9.52%
2019-02-22	0.063	0.063	0.068	0.062	0.062	20,000	1,240	0.0620	0.533	0.533	0.575	0.524	0.524	2,365	0.5243	1.61%
2019-02-21	0.062	0.062	0.067	0.061	0.065	400,000	25,348	0.0634	0.524	0.524	0.567	0.516	0.550	47,304	0.5358	-4.62%
2019-02-20	0.065	0.065	0.069	0.061	0.095	7,664,000	489,660	0.0639	0.550	0.550	0.583	0.516	0.803	906,351	0.5403	3.17%
2019-02-19	0.063	0.058	0.063	0.058	0.063	4,928,000	297,308	0.0603	0.533	0.490	0.533	0.490	0.533	582,790	0.5101	5.00%
2019-02-18	0.060	0.060	0.067	0.060	0.062	2,020,000	121,792	0.0603	0.507	0.507	0.567	0.507	0.524	238,887	0.5098	-10.45%
2019-02-15	0.067	0.067	0.068	0.062	0.065	1,176,000	76,240	0.0648	0.567	0.567	0.575	0.524	0.550	139,075	0.5482	-1.47%
2019-02-14	0.068	0.061	0.068	-	-	0	0	-	0.575	0.516	0.575	-	-	0	-	0.00%
2019-02-13	0.068	0.062	0.068	-	-	0	0	-	0.575	0.524	0.575	-	-	0	-	0.00%
2019-02-12	0.068	0.060	0.068	-	-	0	0	-	0.575	0.507	0.575	-	-	0	-	0.00%
2019-02-11	0.068	0.059	0.068	-	-	0	0	-	0.575	0.499	0.575	-	-	0	-	0.00%
2019-02-08	0.068	0.068	0.072	0.060	0.060	100,000	6,000	0.0600	0.575	0.575	0.609	0.507	0.507	11,826	0.5074	1.49%
2019-02-04	0.067	0.062	0.068	-	-	0	0	-	0.567	0.524	0.575	-	-	0	-	0.00%
2019-02-01	0.067	0.061	0.068	-	-	0	0	-	0.567	0.516	0.575	-	-	0	-	0.00%
2019-01-31	0.067	0.061	0.067	0.067	0.067	12,000	804	0.0670	0.567	0.516	0.567	0.567	0.567	1,419	0.5665	0.00%
2019-01-30	0.067	0.063	0.067	0.066	0.067	224,000	14,972	0.0668	0.567	0.533	0.567	0.558	0.567	26,490	0.5652	-6.94%
2019-01-29	0.072	0.066	0.072	-	-	0	0	-	0.609	0.558	0.609	-	-	0	-	0.00%
2019-01-28	0.072	0.072	0.080	-	-	0	0	-	0.609	0.609	0.676	-	-	0	-	7.46%
2019-01-25	0.067	0.065	0.067	0.067	0.067	80,000	5,360	0.0670	0.567	0.550	0.567	0.567	0.567	9,461	0.5665	0.00%
2019-01-24	0.067	0.062	0.067	0.067	0.068	164,000	10,996	0.0670	0.567	0.524	0.567	0.567	0.575	19,395	0.5670	-8.22%
2019-01-23	0.073	0.073	0.075	0.066	0.067	5,304,000	390,200	0.0736	0.617	0.617	0.634	0.558	0.567	627,256	0.6221	-2.67%
2019-01-22	0.075	0.066	0.075	0.074	0.075	20,000,000	1,499,864	0.0750	0.634	0.558	0.634	0.626	0.634	2,365,217	0.6341	0.00%
2019-01-21	0.075	0.075	0.076	-	-	0	0	-	0.634	0.634	0.643	-	-	0	-	4.17%
2019-01-18	0.072	0.065	0.073	0.070	0.073	19,348,000	1,401,036	0.0724	0.609	0.550	0.617	0.592	0.617	2,288,111	0.6123	-5.26%
2019-01-17	0.076	0.076	0.080	0.065	0.070	19,960,000	1,297,500	0.0650	0.643	0.643	0.676	0.550	0.592	2,360,487	0.5497	20.63%
2019-01-16	0.063	0.063	0.065	0.057	0.060	240,000	13,916	0.0580	0.533	0.533	0.550	0.482	0.507	28,383	0.4903	-3.08%
2019-01-15	0.065	0.056	0.065	-	-	0	0	-	0.550	0.474	0.550	-	-	0	-	0.00%
2019-01-14	0.065	0.057	0.065	0.064	0.065	632,000	40,524	0.0641	0.550	0.482	0.550	0.541	0.550	74,741	0.5422	3.17%
2019-01-11	0.063	0.058	0.063	0.063	0.063	4,000	252	0.0630	0.533	0.490	0.533	0.533	0.533	473	0.5327	-3.08%
2019-01-10	0.065	0.062	0.065	0.065	0.065	44,000	2,860	0.0650	0.550	0.524	0.550	0.550	0.550	5,203	0.5496	-5.80%
2019-01-09	0.069	0.066	0.070	0.069	0.069	16,000	1,104	0.0690	0.583	0.558	0.592	0.583	0.583	1,892	0.5835	9.52%
2019-01-08	0.063	0.062	0.067	0.062	0.066	11,916,000	750,388	0.0630	0.533	0.524	0.567	0.524	0.558	1,409,197	0.5325	5.00%
2019-01-07	0.060	0.060	0.063	0.060	0.065	11,024,000	672,460	0.0610	0.507	0.507	0.533	0.507	0.550	1,303,708	0.5158	0.00%
2019-01-04	0.060	0.058	0.060	0.060	0.069	3,256,000	200,596	0.0616	0.507	0.490	0.507	0.507	0.583	385,057	0.5210	3.45%
2019-01-03	0.058	0.057	0.064	0.056	0.076	3,956,000	243,572	0.0616	0.490	0.482	0.541	0.474	0.643	467,840	0.5206	-3.33%
2019-01-02	0.060	0.059	0.065	0.056	0.068	6,576,000	388,020	0.0590	0.507	0.499	0.550	0.474	0.575	777,683	0.4989	-11.76%
2018-12-31	0.068	0.063	0.070	0.060	0.070	2,772,000	171,272	0.0618	0.575	0.533	0.592	0.507	0.592	327,819	0.5225	-5.56%
2018-12-28	0.072	0.063	0.072	-	-	0	0	-	0.609	0.533	0.609	-	-	0	-	-1.37%
2018-12-27	0.073	0.063	0.073	0.073	0.073	2,600,000	189,800	0.0730	0.617	0.533	0.617	0.617	0.617	307,478	0.6173	0.00%
2018-12-24	0.073	0.063	0.075	0.072	0.073	4,900,000	357,560	0.0730	0.617	0.533	0.634	0.609	0.617	579,478	0.6170	0.00%
2018-12-21	0.073	0.065	0.074	-	-	0	0	-	0.617	0.550	0.626	-	-	0	-	0.00%
2018-12-20	0.073	0.065	0.073	-	-	0	0	-	0.617	0.550	0.617	-	-	0	-	0.00%
2018-12-19	0.073	0.065	0.074	0.073	0.075	200,000	14,800	0.0740	0.617	0.550	0.626	0.617	0.634	23,652	0.6257	-2.67%
2018-12-18	0.075	0.066	0.078	-	-	0	0	-	0.634	0.558	0.660	-	-	0	-	0.00%
2018-12-17	0.075	0.075	0.080	0.065	0.066	5,000,000	325,240	0.0650	0.634	0.634	0.676	0.550	0.558	591,304	0.5500	-7.41%
2018-12-14	0.081	0.063	0.082	-	-	0	0	-	0.685	0.533	0.693	-	-	0	-	0.00%
2018-12-13	0.081	0.065	0.081	0.081	0.081	4,000	324	0.0810	0.685	0.550	0.685	0.685	0.685	473	0.6849	2.53%
2018-12-12	0.079	0.068	0.079	0.080	0.086	7,504,000	600,344	0.0800	0.668	0.575	0.668	0.676	0.727	887,430	0.6765	-1.25%
2018-12-11	0.080	0.070	0.080	0.080	0.083	84,000	6,732	0.0801	0.676	0.592	0.676	0.676	0.702	9,934	0.6777	11.11%
2018-12-10	0.072	0.072	0.074	0.068	0.068	80,000	5,440	0.0680	0.609	0.609	0.626	0.575	0.575	9,461	0.5750	0.00%
2018-12-07	0.072	0.068	0.074	0.072	0.072	544,000	39,168	0.0720	0.609	0.575	0.626	0.609	0.609	64,334	0.6088	0.00%
2018-12-06	0.072	0.068	0.074	-	-	0	0	-	0.609	0.575	0.626	-	-	0	-	0.00%
2018-12-05	0.072	0.068	0.074	-	-	0	0	-	0.609	0.575	0.626	-	-	0	-	0.00%
2018-12-04	0.072	0.068	0.074	0.068	0.072	124,000	8,608	0.0694	0.609	0.575	0.626	0.575	0.609	14,664	0.5870	-2.70%
2018-12-03	0.074	0.070	0.074	0.070	0.075	396,000	28,820	0.0728	0.626	0.592	0.626	0.592	0.634	46,831	0.6154	2.78%
2018-11-30	0.072	0.070	0.073	-	-	0	0	-	0.609	0.592	0.617	-	-	0	-	0.00%
2018-11-29	0.072	0.072	0.073	0.068	0.068	100,000	6,800	0.0680	0.609	0.609	0.617	0.575	0.575	11,826	0.5750	0.00%
2018-11-28	0.072	0.072	0.075	0.066	0.073	308,000	22,372	0.0726	0.609	0.609	0.634	0.558	0.617	36,424	0.6142	0.00%
2018-11-27	0.072	0.069	0.072	0.069	0.072	16,000	1,116	0.0698	0.609	0.583	0.609	0.583	0.609	1,892	0.5898	1.41%
2018-11-26	0.071	0.066	0.071	0.071	0.072	2,140,000	152,080	0.0711	0.600	0.558	0.600	0.600	0.609	253,078	0.6009	0.00%
2018-11-23	0.071	0.067	0.075	0.071	0.072	3,324,000	235,900	0.0710	0.600	0.567	0.634	0.600	0.609	393,099	0.6001	0.00%
2018-11-22	0.071	0.071	0.072	0.066	0.077	5,488,000	385,132	0.0702	0.600	0.600	0.609	0.558	0.651	649,016	0.5934	-2.74%
2018-11-21	0.073	0.067	0.073	0.070	0.074	7,628,000	556,572	0.0730	0.617	0.567	0.617	0.592	0.626	902,094	0.6170	0.00%
2018-11-20	0.073	0.073	0.074	0.065	0.070	8,896,000	622,180	0.0699	0.617	0.617	0.626	0.550	0.592	1,052,049	0.5914	-2.67%
2018-11-19	0.075	0.075	0.078	0.075	0.076	6,844,000	513,524	0.0750	0.634	0.634	0.660	0.634	0.643	809,377	0.6345	0.00%
2018-11-16	0.075	0.071	0.075	0.069	0.075	7,332,000	513,684	0.0701	0.634	0.600	0.634	0.583	0.634	867,089	0.5924	-2.60%
2018-11-15	0.077	0.077	0.078	0.077	0.077	1,064,000	81,928	0.0770	0.651	0.651	0.660	0.651	0.651	125,830	0.6511	5.48%
2018-11-14	0.073	0.073	0.076	0.072	0.074	9,404,000	686,232	0.0730	0.617	0.617	0.643	0.609	0.626	1,112,125	0.6170	2.82%
2018-11-13	0.071	0.071	0.072	0.070	0.075	9,204,000	644,320	0.0700	0.600	0.600	0.609	0.592	0.634	1,088,473	0.5919	-5.33%
2018-11-12	0.075	0.075	0.076	0.070	0.073	9,268,000	657,092	0.0709	0.634	0.634	0.643	0.592	0.617	1,096,042	0.5995	7.14%
2018-11-09	0.070	0.064	0.070	0.070	0.070	9,000,000	630,000	0.0700	0.592	0.541	0.592	0.592	0.592	1,064,348	0.5919	-2.78%
2018-11-08	0.072	0.063	0.072	0.073	0.073	9,048,000	660,464	0.0730	0.609	0.533	0.609	0.617	0.617	1,070,024	0.6172	-1.37%
2018-11-07	0.073	0.070	0.074	0.070	0.073	6,560,000	476,240	0.0726	0.617	0.592	0.626	0.592	0.617	775,791	0.6139	4.29%
2018-11-06	0.070	0.065	0.074	0.070	0.073	6,004,000	438,280	0.0730	0.592	0.550	0.626	0.592	0.617	710,038	0.6173	-4.11%
2018-11-05	0.073	0.064	0.074	-	-	0	0	-	0.617	0.541	0.626	-	-	0	-	0.00%
2018-11-02	0.073	0.071	0.079	0.069	0.081	8,736,000	615,540	0.0705	0.617	0.600	0.668	0.583	0.685	1,033,127	0.5958	2.82%
2018-11-01	0.071	0.065	0.072	0.065	0.071	6,400,000	441,628	0.0690	0.600	0.550	0.609	0.550	0.600	756,870	0.5835	2.90%
2018-10-31	0.069	0.068	0.075	0.067	0.075	10,048,000	686,096	0.0683	0.583	0.575	0.634	0.567	0.634	1,188,285	0.5774	-5.48%
2018-10-30	0.073	0.065	0.073	-	-	0	0	-	0.617	0.550	0.617	-	-	0	-	-1.35%
2018-10-29	0.074	0.074	0.077	0.069	0.069	76,000	5,244	0.0690	0.626	0.626	0.651	0.583	0.583	8,988	0.5835	-2.63%
2018-10-26	0.076	0.069	0.076	0.076	0.076	20,000	1,520	0.0760	0.643	0.583	0.643	0.643	0.643	2,365	0.6426	7.04%
2018-10-25	0.071	0.070	0.072	0.070	0.071	184,000	13,040	0.0709	0.600	0.592	0.609	0.592	0.600	21,760	0.5993	-10.13%
2018-10-24	0.079	0.072	0.079	-	-	0	0	-	0.668	0.609	0.668	-	-	0	-	0.00%
2018-10-23	0.079	0.071	0.079	-	-	0	0	-	0.668	0.600	0.668	-	-	0	-	0.00%
2018-10-22	0.079	0.070	0.080	-	-	0	0	-	0.668	0.592	0.676	-	-	0	-	0.00%
2018-10-19	0.079	0.070	0.080	-	-	0	0	-	0.668	0.592	0.676	-	-	0	-	0.00%
2018-10-18	0.079	0.070	0.080	0.079	0.079	100,000	7,900	0.0790	0.668	0.592	0.676	0.668	0.668	11,826	0.6680	1.28%
2018-10-16	0.078	0.072	0.080	-	-	0	0	-	0.660	0.609	0.676	-	-	0	-	0.00%
2018-10-15	0.078	0.078	0.080	0.070	0.072	128,000	8,968	0.0701	0.660	0.660	0.676	0.592	0.609	15,137	0.5924	-6.02%
2018-10-12	0.083	0.073	0.083	0.082	0.083	272,000	22,504	0.0827	0.702	0.617	0.702	0.693	0.702	32,167	0.6996	3.75%
2018-10-11	0.080	0.072	0.083	-	-	0	0	-	0.676	0.609	0.702	-	-	0	-	0.00%
2018-10-10	0.080	0.084	0.087	0.073	0.080	884,000	69,696	0.0788	0.676	0.710	0.736	0.617	0.676	104,543	0.6667	-4.76%
2018-10-09	0.084	0.088	0.089	0.084	0.089	20,000	1,760	0.0880	0.710	0.744	0.753	0.710	0.753	2,365	0.7441	-5.62%
2018-10-08	0.089	0.085	0.090	0.089	0.090	200,000	17,992	0.0900	0.753	0.719	0.761	0.753	0.761	23,652	0.7607	-6.32%
2018-10-05	0.095	0.090	0.095	-	-	0	0	-	0.803	0.761	0.803	-	-	0	-	0.00%
2018-10-04	0.095	0.090	0.098	-	-	0	0	-	0.803	0.761	0.829	-	-	0	-	0.00%
2018-10-03	0.095	0.090	0.095	-	-	0	0	-	0.803	0.761	0.803	-	-	0	-	-2.06%
2018-10-02	0.097	0.090	0.098	-	-	0	0	-	0.820	0.761	0.829	-	-	0	-	0.00%
2018-09-28	0.097	0.092	0.098	0.091	0.097	248,000	22,592	0.0911	0.820	0.778	0.829	0.769	0.820	29,329	0.7703	-1.02%
2018-09-27	0.098	0.098	0.099	0.091	0.091	4,000	364	0.0910	0.829	0.829	0.837	0.769	0.769	473	0.7695	3.16%
2018-09-26	0.095	0.090	0.100	-	-	0	0	-	0.803	0.761	0.846	-	-	0	-	0.00%
2018-09-24	0.095	0.092	0.100	-	-	0	0	-	0.803	0.778	0.846	-	-	0	-	0.00%
2018-09-21	0.095	0.092	0.095	0.092	0.101	220,000	20,876	0.0949	0.803	0.778	0.803	0.778	0.854	26,017	0.8024	1.06%
2018-09-20	0.094	0.094	0.097	0.094	0.097	312,000	29,640	0.0950	0.795	0.795	0.820	0.795	0.820	36,897	0.8033	4.44%
2018-09-19	0.090	0.090	0.095	0.090	0.094	1,412,000	132,692	0.0940	0.761	0.761	0.803	0.761	0.795	166,984	0.7946	-7.22%
2018-09-18	0.097	0.097	0.098	0.093	0.097	412,000	38,748	0.0940	0.820	0.820	0.829	0.786	0.820	48,723	0.7953	3.19%
2018-09-17	0.094	0.096	0.098	0.094	0.095	4,040,000	379,824	0.0940	0.795	0.812	0.829	0.795	0.803	477,774	0.7950	0.00%
2018-09-14	0.094	0.094	0.098	0.093	0.099	1,068,000	99,980	0.0936	0.795	0.795	0.829	0.786	0.837	126,303	0.7916	1.08%
2018-09-13	0.093	0.089	0.093	0.093	0.093	8,000	744	0.0930	0.786	0.753	0.786	0.786	0.786	946	0.7864	0.00%
2018-09-12	0.093	0.093	0.094	0.089	0.095	2,048,000	189,988	0.0928	0.786	0.786	0.795	0.753	0.803	242,198	0.7844	-1.06%
2018-09-11	0.094	0.090	0.094	0.090	0.095	964,000	91,532	0.0950	0.795	0.761	0.795	0.761	0.803	114,003	0.8029	1.08%
2018-09-10	0.093	0.090	0.093	0.089	0.094	580,000	53,208	0.0917	0.786	0.761	0.786	0.753	0.795	68,591	0.7757	-3.12%
2018-09-07	0.096	0.097	0.098	0.096	0.096	280,000	26,880	0.0960	0.812	0.820	0.829	0.812	0.812	33,113	0.8118	-2.04%
2018-09-06	0.098	0.096	0.098	0.099	0.101	800,000	80,200	0.1003	0.829	0.812	0.829	0.837	0.854	94,609	0.8477	-2.97%
2018-09-05	0.101	0.100	0.101	0.097	0.101	100,000	9,716	0.0972	0.854	0.846	0.854	0.820	0.854	11,826	0.8216	-0.98%
2018-09-04	0.102	0.097	0.102	0.102	0.102	1,360,000	138,720	0.1020	0.862	0.820	0.862	0.862	0.862	160,835	0.8625	0.00%
2018-09-03	0.102	0.102	0.103	0.102	0.102	1,368,000	139,536	0.1020	0.862	0.862	0.871	0.862	0.862	161,781	0.8625	0.00%
2018-08-31	0.102	0.100	0.102	0.102	0.104	4,096,000	417,964	0.1020	0.862	0.846	0.862	0.862	0.879	484,397	0.8629	2.00%
2018-08-30	0.100	0.097	0.102	0.100	0.104	1,844,000	186,252	0.1010	0.846	0.820	0.862	0.846	0.879	218,073	0.8541	0.00%
2018-08-29	0.100	0.100	0.103	0.098	0.104	3,740,000	374,000	0.1000	0.846	0.846	0.871	0.829	0.879	442,296	0.8456	-3.85%
2018-08-28	0.104	0.100	0.104	-	-	0	0	-	0.879	0.846	0.879	-	-	0	-	-0.95%
2018-08-27	0.105	0.100	0.105	0.107	0.107	80,000	8,560	0.1070	0.888	0.846	0.888	0.905	0.905	9,461	0.9048	0.00%
2018-08-24	0.105	0.100	0.105	0.105	0.105	280,000	29,400	0.1050	0.888	0.846	0.888	0.888	0.888	33,113	0.8879	-2.78%
2018-08-23	0.108	0.103	0.108	0.108	0.108	4,012,000	433,296	0.1080	0.913	0.871	0.913	0.913	0.913	474,463	0.9132	0.00%
2018-08-22	0.108	0.106	0.108	0.108	0.110	4,164,000	449,728	0.1080	0.913	0.896	0.913	0.913	0.930	492,438	0.9133	0.00%
2018-08-21	0.108	0.102	0.108	0.108	0.108	20,000	2,160	0.1080	0.913	0.862	0.913	0.913	0.913	2,365	0.9132	0.00%
2018-08-20	0.108	0.106	0.108	0.108	0.108	64,000	6,912	0.1080	0.913	0.896	0.913	0.913	0.913	7,569	0.9132	2.86%
2018-08-17	0.105	0.101	0.105	0.105	0.106	4,024,000	426,520	0.1060	0.888	0.854	0.888	0.888	0.896	475,882	0.8963	-0.94%
2018-08-16	0.106	0.105	0.106	0.103	0.106	3,812,000	398,364	0.1045	0.896	0.888	0.896	0.871	0.896	450,810	0.8837	0.95%
2018-08-15	0.105	0.102	0.105	0.100	0.105	2,688,000	280,540	0.1044	0.888	0.862	0.888	0.846	0.888	317,885	0.8825	0.00%
2018-08-14	0.105	0.094	0.105	0.100	0.106	3,548,000	375,820	0.1059	0.888	0.795	0.888	0.846	0.896	419,590	0.8957	2.94%
2018-08-13	0.102	0.100	0.107	-	-	0	0	-	0.862	0.846	0.905	-	-	0	-	0.00%
2018-08-10	0.102	0.098	0.109	0.102	0.108	388,000	40,224	0.1037	0.862	0.829	0.922	0.862	0.913	45,885	0.8766	0.00%
2018-08-09	0.102	0.098	0.102	-	-	0	0	-	0.862	0.829	0.862	-	-	0	-	-1.92%
2018-08-08	0.104	0.095	0.104	0.100	0.104	136,000	14,088	0.1036	0.879	0.803	0.879	0.846	0.879	16,083	0.8759	0.00%
2018-08-07	0.104	0.101	0.106	0.097	0.106	696,000	71,432	0.1026	0.879	0.854	0.896	0.820	0.896	82,310	0.8678	0.00%
2018-08-06	0.104	0.101	0.104	0.104	0.105	28,000	2,924	0.1044	0.879	0.854	0.879	0.879	0.888	3,311	0.8830	-0.95%
2018-08-03	0.105	0.101	0.106	0.105	0.105	28,000	2,940	0.1050	0.888	0.854	0.896	0.888	0.888	3,311	0.8879	0.00%
2018-08-02	0.105	0.100	0.106	0.105	0.105	20,000	2,100	0.1050	0.888	0.846	0.896	0.888	0.888	2,365	0.8879	-0.94%
2018-08-01	0.106	0.101	0.108	-	-	0	0	-	0.896	0.854	0.913	-	-	0	-	0.00%
2018-07-31	0.106	0.101	0.106	0.106	0.106	16,000	1,696	0.1060	0.896	0.854	0.896	0.896	0.896	1,892	0.8963	0.00%
2018-07-30	0.106	0.104	0.106	0.105	0.106	980,000	103,376	0.1055	0.896	0.879	0.896	0.888	0.896	115,896	0.8920	-4.50%
2018-07-27	0.111	0.107	0.112	0.106	0.111	532,000	57,152	0.1074	0.939	0.905	0.947	0.896	0.939	62,915	0.9084	2.78%
2018-07-26	0.108	0.108	0.114	0.108	0.108	64,000	6,912	0.1080	0.913	0.913	0.964	0.913	0.913	7,569	0.9132	0.00%
2018-07-25	0.108	0.106	0.113	0.108	0.113	64,000	6,932	0.1083	0.913	0.896	0.956	0.913	0.956	7,569	0.9159	-3.57%
2018-07-24	0.112	0.108	0.112	0.107	0.112	172,000	18,524	0.1077	0.947	0.913	0.947	0.905	0.947	20,341	0.9107	-4.27%
2018-07-23	0.117	0.108	0.117	0.117	0.117	68,000	7,956	0.1170	0.989	0.913	0.989	0.989	0.989	8,042	0.9893	1.74%
2018-07-20	0.115	0.108	0.115	0.110	0.115	500,000	57,168	0.1143	0.972	0.913	0.972	0.930	0.972	59,130	0.9668	5.50%
2018-07-19	0.109	0.107	0.109	0.106	0.112	19,968,000	2,194,904	0.1099	0.922	0.905	0.922	0.896	0.947	2,361,433	0.9295	-0.91%
2018-07-18	0.110	0.106	0.115	0.110	0.110	4,000	440	0.1100	0.930	0.896	0.972	0.930	0.930	473	0.9301	-0.90%
2018-07-17	0.111	0.111	0.115	-	-	0	0	-	0.939	0.939	0.972	-	-	0	-	0.00%
2018-07-16	0.111	0.110	0.118	0.111	0.111	16,000	1,776	0.1110	0.939	0.930	0.998	0.939	0.939	1,892	0.9386	-2.63%
2018-07-13	0.114	0.111	0.114	0.111	0.115	348,000	39,716	0.1141	0.964	0.939	0.964	0.939	0.972	41,155	0.9650	-0.87%
2018-07-12	0.115	0.110	0.120	0.111	0.122	896,000	102,580	0.1145	0.972	0.930	1.015	0.939	1.032	105,962	0.9681	-5.74%
2018-07-11	0.122	0.115	0.123	0.123	0.123	4,000	492	0.1230	1.032	0.972	1.040	1.040	1.040	473	1.0401	1.67%
2018-07-10	0.120	0.114	0.122	0.113	0.121	20,628,000	2,434,636	0.1180	1.015	0.964	1.032	0.956	1.023	2,439,485	0.9980	0.84%
2018-07-09	0.119	0.119	0.120	-	-	0	0	-	1.006	1.006	1.015	-	-	0	-	1.71%
2018-07-06	0.117	0.115	0.117	0.118	0.123	856,000	102,644	0.1199	0.989	0.972	0.989	0.998	1.040	101,231	1.0140	-0.85%
2018-07-05	0.118	0.122	0.125	0.118	0.120	1,516,000	181,036	0.1194	0.998	1.032	1.057	0.998	1.015	179,283	1.0098	-2.48%
2018-07-04	0.121	0.121	0.122	-	-	0	0	-	1.023	1.023	1.032	-	-	0	-	0.00%
2018-07-03	0.121	0.121	0.125	0.120	0.130	544,000	67,848	0.1247	1.023	1.023	1.057	1.015	1.099	64,334	1.0546	-6.92%
2018-06-29	0.130	0.127	0.134	0.125	0.134	844,000	107,424	0.1273	1.099	1.074	1.133	1.057	1.133	99,812	1.0763	-4.41%
2018-06-28	0.136	0.136	0.138	0.130	0.140	208,000	27,120	0.1304	1.150	1.150	1.167	1.099	1.184	24,598	1.1025	0.00%
2018-06-27	0.136	0.126	0.136	0.136	0.142	700,000	96,560	0.1379	1.150	1.065	1.150	1.150	1.201	82,783	1.1664	-6.85%
2018-06-26	0.146	0.146	0.147	0.140	0.146	284,000	41,180	0.1450	1.235	1.235	1.243	1.184	1.235	33,586	1.2261	-3.95%
2018-06-25	0.152	0.146	0.154	-	-	0	0	-	1.285	1.235	1.302	-	-	0	-	0.00%
2018-06-22	0.152	0.152	0.154	-	-	0	0	-	1.285	1.285	1.302	-	-	0	-	4.11%
2018-06-21	0.146	0.146	0.154	0.146	0.147	200,000	29,232	0.1462	1.235	1.235	1.302	1.235	1.243	23,652	1.2359	-5.81%
2018-06-20	0.155	0.146	0.155	-	-	0	0	-	1.311	1.235	1.311	-	-	0	-	0.00%
2018-06-19	0.155	0.147	0.155	-	-	0	0	-	1.311	1.243	1.311	-	-	0	-	-1.27%
2018-06-15	0.157	0.149	0.157	0.158	0.159	304,000	48,332	0.1590	1.328	1.260	1.328	1.336	1.344	35,951	1.3444	6.08%
2018-06-14	0.148	0.146	0.156	0.147	0.148	140,000	20,664	0.1476	1.251	1.235	1.319	1.243	1.251	16,557	1.2481	-4.52%
2018-06-13	0.155	0.147	0.158	-	-	0	0	-	1.311	1.243	1.336	-	-	0	-	0.00%
2018-06-12	0.155	0.150	0.159	-	-	0	0	-	1.311	1.268	1.344	-	-	0	-	0.00%
2018-06-11	0.155	0.150	0.159	-	-	0	0	-	1.311	1.268	1.344	-	-	0	-	0.00%
2018-06-08	0.155	0.158	0.159	0.150	0.156	688,000	105,932	0.1540	1.311	1.336	1.344	1.268	1.319	81,363	1.3020	-1.27%
2018-06-07	0.157	0.157	0.159	0.153	0.157	308,000	48,308	0.1568	1.328	1.328	1.344	1.294	1.328	36,424	1.3263	4.67%
2018-06-06	0.150	0.150	0.153	0.150	0.150	560,000	84,000	0.1500	1.268	1.268	1.294	1.268	1.268	66,226	1.2684	-1.96%
2018-06-05	0.153	0.150	0.153	0.151	0.153	1,236,000	188,908	0.1528	1.294	1.268	1.294	1.277	1.294	146,170	1.2924	-1.92%
2018-06-04	0.156	0.156	0.159	0.147	0.149	252,000	37,324	0.1481	1.319	1.319	1.344	1.243	1.260	29,802	1.2524	0.00%
2018-06-01	0.156	0.148	0.156	-	-	0	0	-	1.319	1.251	1.319	-	-	0	-	0.00%
2018-05-31	0.156	0.150	0.156	0.149	0.157	104,000	15,528	0.1493	1.319	1.268	1.319	1.260	1.328	12,299	1.2625	4.70%
2018-05-30	0.149	0.148	0.158	0.146	0.153	352,000	51,988	0.1477	1.260	1.251	1.336	1.235	1.294	41,628	1.2489	-3.25%
2018-05-29	0.154	0.150	0.157	0.151	0.155	3,272,000	494,508	0.1511	1.302	1.268	1.328	1.277	1.311	386,950	1.2780	-1.91%
2018-05-28	0.157	0.154	0.157	0.155	0.165	33,588,000	5,376,220	0.1601	1.328	1.302	1.328	1.311	1.395	3,972,146	1.3535	2.61%
2018-05-25	0.153	0.152	0.153	0.151	0.153	12,624,000	1,929,292	0.1528	1.294	1.285	1.294	1.277	1.294	1,492,925	1.2923	0.00%
2018-05-24	0.153	0.153	0.154	0.145	0.156	836,000	124,088	0.1484	1.294	1.294	1.302	1.226	1.319	98,866	1.2551	-0.65%
2018-05-23	0.154	0.151	0.154	0.150	0.154	276,000	42,164	0.1528	1.302	1.277	1.302	1.268	1.302	32,640	1.2918	-6.10%
2018-05-21	0.164	0.156	0.164	0.164	0.164	4,000	656	0.1640	1.387	1.319	1.387	1.387	1.387	473	1.3868	-1.80%
2018-05-18	0.167	0.161	0.167	0.160	0.167	436,000	72,284	0.1658	1.412	1.361	1.412	1.353	1.412	51,562	1.4019	-1.76%
2018-05-17	0.170	0.159	0.170	0.170	0.170	12,000	2,040	0.1700	1.438	1.344	1.438	1.438	1.438	1,419	1.4375	0.00%
2018-05-16	0.170	0.158	0.170	0.162	0.170	4,244,000	689,052	0.1624	1.438	1.336	1.438	1.370	1.438	501,899	1.3729	5.59%
2018-05-15	0.161	0.160	0.167	0.160	0.175	6,388,000	1,047,236	0.1639	1.361	1.353	1.412	1.353	1.480	755,450	1.3862	-7.47%
2018-05-14	0.174	0.163	0.174	0.175	0.175	48,000	8,400	0.1750	1.471	1.378	1.471	1.480	1.480	5,677	1.4798	0.00%
2018-05-11	0.174	0.170	0.174	0.165	0.179	708,000	120,388	0.1700	1.471	1.438	1.471	1.395	1.514	83,729	1.4378	1.16%
2018-05-10	0.172	0.172	0.173	0.159	0.190	5,732,000	994,216	0.1735	1.454	1.454	1.463	1.344	1.607	677,871	1.4667	10.97%
2018-05-09	0.155	0.153	0.157	0.152	0.161	1,500,000	234,368	0.1562	1.311	1.294	1.328	1.285	1.361	177,391	1.3212	4.03%
2018-05-08	0.149	0.146	0.149	0.145	0.155	476,000	71,060	0.1493	1.260	1.235	1.260	1.226	1.311	56,292	1.2623	-3.25%
2018-05-07	0.154	0.150	0.154	0.148	0.154	1,188,000	177,140	0.1491	1.302	1.268	1.302	1.251	1.302	140,494	1.2608	2.67%
2018-05-04	0.150	0.146	0.150	0.150	0.151	4,024,000	603,620	0.1500	1.268	1.235	1.268	1.268	1.277	475,882	1.2684	0.00%
2018-05-03	0.150	0.150	0.152	0.147	0.150	404,000	60,588	0.1500	1.268	1.268	1.285	1.243	1.268	47,777	1.2681	2.74%
2018-05-02	0.146	0.146	0.147	0.146	0.150	488,000	72,148	0.1478	1.235	1.235	1.243	1.235	1.268	57,711	1.2502	-2.67%
2018-04-30	0.150	0.146	0.152	0.150	0.150	4,000,000	600,000	0.1500	1.268	1.235	1.285	1.268	1.268	473,043	1.2684	-1.96%
2018-04-27	0.153	0.147	0.153	-	-	0	0	-	1.294	1.243	1.294	-	-	0	-	0.00%
2018-04-26	0.153	0.153	0.155	0.146	0.151	516,000	77,260	0.1497	1.294	1.294	1.311	1.235	1.277	61,023	1.2661	-1.29%
2018-04-25	0.155	0.153	0.155	0.153	0.157	2,588,000	404,780	0.1564	1.311	1.294	1.311	1.294	1.328	306,059	1.3226	0.00%
2018-04-24	0.155	0.151	0.155	0.152	0.156	300,000	46,500	0.1550	1.311	1.277	1.311	1.285	1.319	35,478	1.3107	1.31%
2018-04-23	0.153	0.151	0.153	-	-	2,000,000	306,000	0.1530	1.294	1.277	1.294	-	-	236,522	1.2938	-3.16%
2018-04-20	0.158	0.152	0.159	-	-	0	0	-	1.336	1.285	1.344	-	-	0	-	0.00%
2018-04-19	0.158	0.158	0.159	0.154	0.154	48,000	7,392	0.1540	1.336	1.336	1.344	1.302	1.302	5,677	1.3022	-0.63%
2018-04-18	0.159	0.159	0.160	0.150	0.156	2,240,000	341,028	0.1522	1.344	1.344	1.353	1.268	1.319	264,904	1.2874	-0.63%
2018-04-17	0.160	0.160	0.161	0.157	0.157	100,000	15,700	0.1570	1.353	1.353	1.361	1.328	1.328	11,826	1.3276	-1.84%
2018-04-16	0.163	0.163	0.164	0.157	0.159	412,000	64,812	0.1573	1.378	1.378	1.387	1.328	1.344	48,723	1.3302	0.62%
2018-04-13	0.162	0.162	0.163	0.158	0.158	200,000	31,600	0.1580	1.370	1.370	1.378	1.336	1.336	23,652	1.3360	0.62%
2018-04-12	0.161	0.158	0.161	-	-	0	0	-	1.361	1.336	1.361	-	-	0	-	0.00%
2018-04-11	0.161	0.159	0.163	0.159	0.163	892,000	143,984	0.1614	1.361	1.344	1.378	1.344	1.378	105,489	1.3649	-4.17%
2018-04-10	0.168	0.168	0.169	-	-	0	0	-	1.421	1.421	1.429	-	-	0	-	1.82%
2018-04-09	0.165	0.160	0.165	-	-	0	0	-	1.395	1.353	1.395	-	-	0	-	-0.60%
2018-04-06	0.166	0.158	0.166	0.158	0.170	640,000	103,640	0.1619	1.404	1.336	1.404	1.336	1.438	75,687	1.3693	-1.19%
2018-04-04	0.168	0.168	0.169	-	-	0	0	-	1.421	1.421	1.429	-	-	0	-	3.07%
2018-04-03	0.163	0.160	0.165	0.160	0.163	292,000	46,840	0.1604	1.378	1.353	1.395	1.353	1.378	34,532	1.3564	-2.98%
2018-03-29	0.168	0.161	0.168	0.160	0.169	160,000	25,708	0.1607	1.421	1.361	1.421	1.353	1.429	18,922	1.3586	-1.18%
2018-03-28	0.170	0.161	0.170	0.158	0.170	120,000	19,008	0.1584	1.438	1.361	1.438	1.336	1.438	14,191	1.3394	7.59%
2018-03-27	0.158	0.158	0.170	0.158	0.168	20,748,000	3,419,384	0.1648	1.336	1.336	1.438	1.336	1.421	2,453,677	1.3936	-1.25%
2018-03-26	0.160	0.160	0.163	0.158	0.160	128,000	20,340	0.1589	1.353	1.353	1.378	1.336	1.353	15,137	1.3437	0.63%
2018-03-23	0.159	0.159	0.166	0.159	0.161	336,000	53,668	0.1597	1.344	1.344	1.404	1.344	1.361	39,736	1.3506	-5.36%
2018-03-22	0.168	0.161	0.168	0.168	0.168	200,000	33,600	0.1680	1.421	1.361	1.421	1.421	1.421	23,652	1.4206	1.20%
2018-03-21	0.166	0.166	0.167	0.162	0.162	1,864,000	301,968	0.1620	1.404	1.404	1.412	1.370	1.370	220,438	1.3699	-1.19%
2018-03-20	0.168	0.168	0.169	0.161	0.170	232,000	39,152	0.1688	1.421	1.421	1.429	1.361	1.438	27,437	1.4270	-1.18%
2018-03-19	0.170	0.164	0.170	-	-	0	0	-	1.438	1.387	1.438	-	-	0	-	0.00%
2018-03-16	0.170	0.163	0.170	-	-	0	0	-	1.438	1.378	1.438	-	-	0	-	0.00%
2018-03-15	0.170	0.166	0.170	-	-	0	0	-	1.438	1.404	1.438	-	-	0	-	-1.16%
2018-03-14	0.172	0.162	0.172	-	-	0	0	-	1.454	1.370	1.454	-	-	0	-	-1.15%
2018-03-13	0.174	0.164	0.174	-	-	0	0	-	1.471	1.387	1.471	-	-	0	-	-0.57%
2018-03-12	0.175	0.168	0.175	0.169	0.177	284,000	48,364	0.1703	1.480	1.421	1.480	1.429	1.497	33,586	1.4400	4.17%
2018-03-09	0.168	0.162	0.168	-	-	0	0	-	1.421	1.370	1.421	-	-	0	-	0.00%
2018-03-08	0.168	0.166	0.168	0.170	0.170	4,000	680	0.1700	1.421	1.404	1.421	1.438	1.438	473	1.4375	-0.59%
2018-03-07	0.169	0.165	0.170	0.166	0.169	536,000	89,944	0.1678	1.429	1.395	1.438	1.404	1.429	63,388	1.4189	0.00%
2018-03-06	0.169	0.165	0.169	0.165	0.169	656,000	109,648	0.1671	1.429	1.395	1.429	1.395	1.429	77,579	1.4134	1.81%
2018-03-05	0.166	0.166	0.168	0.165	0.166	616,000	102,200	0.1659	1.404	1.404	1.421	1.395	1.404	72,849	1.4029	0.61%
2018-03-02	0.165	0.165	0.168	0.164	0.170	2,300,000	382,644	0.1664	1.395	1.395	1.421	1.387	1.438	272,000	1.4068	-5.71%
2018-03-01	0.175	0.172	0.176	-	-	0	0	-	1.480	1.454	1.488	-	-	0	-	0.00%
2018-02-28	0.175	0.170	0.176	0.175	0.175	200,000	35,000	0.1750	1.480	1.438	1.488	1.480	1.480	23,652	1.4798	0.00%
2018-02-27	0.175	0.173	0.178	0.173	0.179	472,000	84,176	0.1783	1.480	1.463	1.505	1.463	1.514	55,819	1.5080	0.00%
2018-02-26	0.175	0.172	0.176	0.171	0.177	556,000	97,076	0.1746	1.480	1.454	1.488	1.446	1.497	65,753	1.4764	-1.13%
2018-02-23	0.177	0.175	0.177	0.173	0.177	244,000	42,388	0.1737	1.497	1.480	1.497	1.463	1.497	28,856	1.4690	-1.12%
2018-02-22	0.179	0.179	0.180	0.170	0.180	1,068,000	183,732	0.1720	1.514	1.514	1.522	1.438	1.522	126,303	1.4547	2.87%
2018-02-21	0.174	0.173	0.175	0.172	0.176	244,000	42,644	0.1748	1.471	1.463	1.480	1.454	1.488	28,856	1.4778	-3.33%
2018-02-20	0.180	0.177	0.181	0.180	0.184	840,000	152,160	0.1811	1.522	1.497	1.531	1.522	1.556	99,339	1.5317	-4.26%
2018-02-15	0.188	0.188	0.189	0.166	0.188	2,392,000	433,400	0.1812	1.590	1.590	1.598	1.404	1.590	282,880	1.5321	14.63%
2018-02-14	0.164	0.162	0.165	0.163	0.165	500,000	81,660	0.1633	1.387	1.370	1.395	1.378	1.395	59,130	1.3810	0.61%
2018-02-13	0.163	0.163	0.164	0.159	0.170	1,288,000	205,316	0.1594	1.378	1.378	1.387	1.344	1.438	152,320	1.3479	1.24%
2018-02-12	0.161	0.161	0.162	0.159	0.159	200,000	31,800	0.1590	1.361	1.361	1.370	1.344	1.344	23,652	1.3445	-1.83%
2018-02-09	0.164	0.164	0.165	0.159	0.161	608,000	96,800	0.1592	1.387	1.387	1.395	1.344	1.361	71,903	1.3463	-2.38%
2018-02-08	0.168	0.159	0.168	0.162	0.168	596,000	99,524	0.1670	1.421	1.344	1.421	1.370	1.421	70,483	1.4120	0.00%
2018-02-07	0.168	0.164	0.168	0.168	0.168	232,000	38,976	0.1680	1.421	1.387	1.421	1.421	1.421	27,437	1.4206	0.00%
2018-02-06	0.168	0.162	0.168	0.162	0.172	7,828,000	1,306,992	0.1670	1.421	1.370	1.421	1.370	1.454	925,746	1.4118	-2.33%
2018-02-05	0.172	0.174	0.175	0.172	0.172	140,000	24,080	0.1720	1.454	1.471	1.480	1.454	1.454	16,557	1.4544	-1.15%
2018-02-02	0.174	0.170	0.174	-	-	0	0	-	1.471	1.438	1.471	-	-	0	-	-1.14%
2018-02-01	0.176	0.176	0.177	0.170	0.174	368,000	63,204	0.1718	1.488	1.488	1.497	1.438	1.471	43,520	1.4523	0.00%
2018-01-31	0.176	0.172	0.176	0.177	0.177	40,000	7,080	0.1770	1.488	1.454	1.488	1.497	1.497	4,730	1.4967	0.00%
2018-01-30	0.176	0.174	0.176	0.174	0.177	1,532,000	269,712	0.1761	1.488	1.471	1.488	1.471	1.497	181,176	1.4887	-3.83%
2018-01-29	0.183	0.176	0.183	0.173	0.186	20,816,000	3,748,724	0.1801	1.547	1.488	1.547	1.463	1.573	2,461,718	1.5228	2.23%
2018-01-26	0.179	0.179	0.180	0.174	0.174	208,000	36,224	0.1742	1.514	1.514	1.522	1.471	1.471	24,598	1.4726	0.00%
2018-01-25	0.179	0.179	0.180	0.175	0.175	100,000	17,500	0.1750	1.514	1.514	1.522	1.480	1.480	11,826	1.4798	-2.72%
2018-01-24	0.184	0.175	0.184	-	-	0	0	-	1.556	1.480	1.556	-	-	0	-	-0.54%
2018-01-23	0.185	0.176	0.185	-	-	0	0	-	1.564	1.488	1.564	-	-	0	-	0.00%
2018-01-22	0.185	0.176	0.185	0.184	0.185	40,000	7,396	0.1849	1.564	1.488	1.564	1.556	1.564	4,730	1.5635	0.54%
2018-01-19	0.184	0.184	0.185	0.181	0.191	436,000	79,756	0.1829	1.556	1.556	1.564	1.531	1.615	51,562	1.5468	1.66%
2018-01-18	0.181	0.181	0.183	0.180	0.190	4,400,000	825,536	0.1876	1.531	1.531	1.547	1.522	1.607	520,348	1.5865	0.56%
2018-01-17	0.180	0.175	0.180	0.180	0.180	12,000	2,160	0.1800	1.522	1.480	1.522	1.522	1.522	1,419	1.5221	0.00%
2018-01-16	0.180	0.180	0.182	0.172	0.183	24,760,000	4,407,284	0.1780	1.522	1.522	1.539	1.454	1.547	2,928,139	1.5051	0.56%
2018-01-15	0.179	0.175	0.179	0.169	0.190	19,768,000	3,558,156	0.1800	1.514	1.480	1.514	1.429	1.607	2,337,781	1.5220	4.07%
2018-01-12	0.172	0.172	0.174	0.170	0.174	744,000	127,980	0.1720	1.454	1.454	1.471	1.438	1.471	87,986	1.4545	-0.58%
2018-01-11	0.173	0.173	0.174	0.168	0.175	3,628,000	621,872	0.1714	1.463	1.463	1.471	1.421	1.480	429,050	1.4494	0.00%
2018-01-10	0.173	0.170	0.173	0.170	0.179	6,588,000	1,144,804	0.1738	1.463	1.438	1.463	1.438	1.514	779,103	1.4694	-1.70%
2018-01-09	0.176	0.170	0.176	0.167	0.179	10,656,000	1,862,588	0.1748	1.488	1.438	1.488	1.412	1.514	1,260,188	1.4780	3.53%
2018-01-08	0.170	0.170	0.174	0.170	0.171	1,152,000	195,948	0.1701	1.438	1.438	1.471	1.438	1.446	136,237	1.4383	-4.49%
2018-01-05	0.178	0.178	0.179	0.175	0.179	1,304,000	232,280	0.1781	1.505	1.505	1.514	1.480	1.514	154,212	1.5062	-1.11%
2018-01-04	0.180	0.179	0.180	0.178	0.180	1,328,000	237,440	0.1788	1.522	1.514	1.522	1.505	1.522	157,050	1.5119	1.12%
2018-01-03	0.178	0.177	0.178	0.174	0.179	924,000	165,192	0.1788	1.505	1.497	1.505	1.471	1.514	109,273	1.5117	0.00%
2018-01-02	0.178	0.177	0.179	0.178	0.184	2,760,000	497,928	0.1804	1.505	1.497	1.514	1.505	1.556	326,400	1.5255	-2.20%
2017-12-29	0.182	0.180	0.183	0.176	0.188	964,000	176,184	0.1828	1.539	1.522	1.547	1.488	1.590	114,003	1.5454	-1.62%
2017-12-28	0.185	0.180	0.185	0.180	0.188	1,076,000	197,520	0.1836	1.564	1.522	1.564	1.522	1.590	127,249	1.5522	1.09%
2017-12-27	0.183	0.183	0.187	0.183	0.188	184,000	33,888	0.1842	1.547	1.547	1.581	1.547	1.590	21,760	1.5574	-1.08%
2017-12-22	0.185	0.184	0.187	0.182	0.190	7,004,000	1,307,404	0.1867	1.564	1.556	1.581	1.539	1.607	828,299	1.5784	-3.65%
2017-12-21	0.192	0.189	0.192	0.186	0.197	9,336,000	1,791,240	0.1919	1.624	1.598	1.624	1.573	1.666	1,104,083	1.6224	0.00%
2017-12-20	0.192	0.192	0.193	0.187	0.192	5,152,000	979,360	0.1901	1.624	1.624	1.632	1.581	1.624	609,280	1.6074	2.67%
2017-12-19	0.187	0.187	0.188	0.187	0.193	10,248,000	1,948,396	0.1901	1.581	1.581	1.590	1.581	1.632	1,211,937	1.6077	-1.58%
2017-12-18	0.190	0.189	0.191	0.183	0.197	16,272,000	3,095,464	0.1902	1.607	1.598	1.615	1.547	1.666	1,924,341	1.6086	0.00%
2017-12-15	0.190	0.190	0.191	0.181	0.193	5,792,000	1,085,480	0.1874	1.607	1.607	1.615	1.531	1.632	684,967	1.5847	-2.06%
2017-12-14	0.194	0.192	0.194	0.185	0.198	5,516,000	1,065,192	0.1931	1.640	1.624	1.640	1.564	1.674	652,327	1.6329	1.57%
2017-12-13	0.191	0.186	0.191	0.182	0.194	5,620,000	1,058,348	0.1883	1.615	1.573	1.615	1.539	1.640	664,626	1.5924	2.14%
2017-12-12	0.187	0.184	0.187	0.175	0.190	5,000,000	909,688	0.1819	1.581	1.556	1.581	1.480	1.607	591,304	1.5384	4.47%
2017-12-11	0.179	0.175	0.179	0.173	0.180	4,144,000	731,700	0.1766	1.514	1.480	1.514	1.463	1.522	490,073	1.4930	0.00%
2017-12-08	0.179	0.179	0.180	0.172	0.180	2,916,000	511,124	0.1753	1.514	1.514	1.522	1.454	1.522	344,849	1.4822	1.13%
2017-12-07	0.177	0.177	0.178	0.165	0.182	3,692,000	635,076	0.1720	1.497	1.497	1.505	1.395	1.539	436,619	1.4545	5.99%
2017-12-06	0.167	0.164	0.167	0.165	0.170	2,488,000	415,508	0.1670	1.412	1.387	1.412	1.395	1.438	294,233	1.4122	0.00%
2017-12-05	0.167	0.166	0.167	0.165	0.169	1,780,000	297,120	0.1669	1.412	1.404	1.412	1.395	1.429	210,504	1.4115	0.60%
2017-12-04	0.166	0.166	0.168	0.164	0.166	108,000	17,912	0.1659	1.404	1.404	1.421	1.387	1.404	12,772	1.4024	-2.35%
2017-12-01	0.170	0.168	0.170	0.166	0.172	1,820,000	304,920	0.1675	1.438	1.421	1.438	1.404	1.454	215,235	1.4167	-1.73%
2017-11-30	0.173	0.170	0.174	0.170	0.173	424,000	72,692	0.1714	1.463	1.438	1.471	1.438	1.463	50,143	1.4497	-1.14%
2017-11-29	0.175	0.170	0.175	-	-	0	0	-	1.480	1.438	1.480	-	-	0	-	0.00%
2017-11-28	0.175	0.175	0.176	0.173	0.176	1,700,000	296,900	0.1746	1.480	1.480	1.488	1.463	1.488	201,043	1.4768	-1.13%
2017-11-27	0.177	0.174	0.177	0.174	0.177	2,516,000	442,596	0.1759	1.497	1.471	1.497	1.471	1.497	297,544	1.4875	1.72%
2017-11-24	0.174	0.174	0.176	0.174	0.174	68,000	11,832	0.1740	1.471	1.471	1.488	1.471	1.471	8,042	1.4713	0.00%
2017-11-23	0.174	0.174	0.176	0.174	0.175	420,000	73,480	0.1750	1.471	1.471	1.488	1.471	1.480	49,670	1.4794	-1.69%
2017-11-22	0.177	0.175	0.177	0.174	0.180	820,000	144,388	0.1761	1.497	1.480	1.497	1.471	1.522	96,974	1.4889	0.00%
2017-11-21	0.177	0.174	0.177	0.174	0.179	2,276,000	402,728	0.1769	1.497	1.471	1.497	1.471	1.514	269,162	1.4962	-1.12%
2017-11-20	0.179	0.173	0.179	0.174	0.179	940,000	164,872	0.1754	1.514	1.463	1.514	1.471	1.514	111,165	1.4831	0.56%
2017-11-17	0.178	0.178	0.179	0.174	0.175	384,000	66,828	0.1740	1.505	1.505	1.514	1.471	1.480	45,412	1.4716	1.14%
2017-11-16	0.176	0.174	0.178	0.174	0.177	1,540,000	271,696	0.1764	1.488	1.471	1.505	1.471	1.497	182,122	1.4918	0.00%
2017-11-15	0.176	0.174	0.176	0.174	0.177	2,756,000	483,648	0.1755	1.488	1.471	1.488	1.471	1.497	325,927	1.4839	0.00%
2017-11-14	0.176	0.173	0.179	0.174	0.180	2,664,000	472,996	0.1776	1.488	1.463	1.514	1.471	1.522	315,047	1.5014	-1.68%
2017-11-13	0.179	0.174	0.179	0.173	0.183	3,464,000	616,480	0.1780	1.514	1.471	1.514	1.463	1.547	409,656	1.5049	1.13%
2017-11-10	0.177	0.170	0.177	0.170	0.178	7,384,000	1,292,000	0.1750	1.497	1.438	1.497	1.438	1.505	873,238	1.4796	0.57%
2017-11-09	0.176	0.174	0.176	0.174	0.178	4,556,000	802,500	0.1761	1.488	1.471	1.488	1.471	1.505	538,797	1.4894	-1.12%
2017-11-08	0.178	0.175	0.178	0.176	0.181	2,392,000	427,700	0.1788	1.505	1.480	1.505	1.488	1.531	282,880	1.5119	-0.56%
2017-11-07	0.179	0.178	0.180	0.173	0.184	4,412,000	789,152	0.1789	1.514	1.505	1.522	1.463	1.556	521,767	1.5125	1.70%
2017-11-06	0.176	0.175	0.177	0.176	0.179	6,744,000	1,196,456	0.1774	1.488	1.480	1.497	1.488	1.514	797,551	1.5002	-1.68%
2017-11-03	0.179	0.176	0.179	0.177	0.180	4,932,000	878,736	0.1782	1.514	1.488	1.514	1.497	1.522	583,263	1.5066	-0.56%
2017-11-02	0.180	0.178	0.180	0.176	0.184	5,220,000	932,892	0.1787	1.522	1.505	1.522	1.488	1.556	617,322	1.5112	2.27%
2017-11-01	0.176	0.175	0.178	0.175	0.180	4,872,000	860,132	0.1765	1.488	1.480	1.505	1.480	1.522	576,167	1.4929	-1.12%
2017-10-31	0.178	0.176	0.178	0.171	0.180	5,092,000	891,512	0.1751	1.505	1.488	1.505	1.446	1.522	602,184	1.4805	2.89%
2017-10-30	0.173	0.173	0.178	0.172	0.180	6,244,000	1,107,052	0.1773	1.463	1.463	1.505	1.454	1.522	738,421	1.4992	-3.89%
2017-10-27	0.180	0.179	0.180	0.180	0.185	5,072,000	926,148	0.1826	1.522	1.514	1.522	1.522	1.564	599,819	1.5440	0.00%
2017-10-26	0.180	0.180	0.181	0.177	0.184	3,212,000	583,024	0.1815	1.522	1.522	1.531	1.497	1.556	379,854	1.5349	0.56%
2017-10-25	0.179	0.179	0.180	0.178	0.184	2,972,000	539,288	0.1815	1.514	1.514	1.522	1.505	1.556	351,471	1.5344	-2.72%
2017-10-24	0.184	0.174	0.184	0.175	0.193	4,692,000	865,996	0.1846	1.556	1.471	1.556	1.480	1.632	554,880	1.5607	-1.60%
2017-10-23	0.187	0.185	0.192	0.185	0.198	3,884,000	752,240	0.1937	1.581	1.564	1.624	1.564	1.674	459,325	1.6377	-4.59%
2017-10-20	0.196	0.194	0.196	0.190	0.200	4,596,000	894,028	0.1945	1.657	1.640	1.657	1.607	1.691	543,527	1.6449	0.51%
2017-10-19	0.195	0.190	0.195	0.190	0.198	2,848,000	556,684	0.1955	1.649	1.607	1.649	1.607	1.674	336,807	1.6528	0.00%
2017-10-18	0.195	0.190	0.195	0.190	0.195	4,992,000	965,080	0.1933	1.649	1.607	1.649	1.607	1.649	590,358	1.6347	0.00%
2017-10-17	0.195	0.189	0.195	0.187	0.198	7,284,000	1,420,784	0.1951	1.649	1.598	1.649	1.581	1.674	861,412	1.6494	-2.01%
2017-10-16	0.199	0.196	0.199	0.197	0.209	3,136,000	643,000	0.2050	1.683	1.657	1.683	1.666	1.767	370,866	1.7338	-3.40%
2017-10-13	0.206	0.206	0.211	0.205	0.229	7,956,000	1,708,696	0.2148	1.742	1.742	1.784	1.733	1.936	940,883	1.8161	-10.43%
2017-10-12	0.230	0.226	0.230	0.226	0.249	5,640,000	1,330,212	0.2359	1.945	1.911	1.945	1.911	2.106	666,991	1.9943	-4.56%
2017-10-11	0.241	0.240	0.242	0.231	0.250	17,748,000	4,355,708	0.2454	2.038	2.029	2.046	1.953	2.114	2,098,894	2.0752	2.12%
2017-10-10	0.236	0.233	0.236	0.230	0.243	4,500,000	1,062,472	0.2361	1.996	1.970	1.996	1.945	2.055	532,174	1.9965	1.29%
2017-10-09	0.233	0.232	0.238	0.203	0.249	75,648,000	17,011,296	0.2249	1.970	1.962	2.013	1.717	2.106	8,946,198	1.9015	12.02%
2017-10-06	0.208	0.205	0.208	0.201	0.213	2,184,000	446,460	0.2044	1.759	1.733	1.759	1.700	1.801	258,282	1.7286	-1.89%
2017-10-04	0.212	0.211	0.215	0.212	0.222	3,088,000	675,504	0.2188	1.793	1.784	1.818	1.793	1.877	365,190	1.8497	-1.85%
2017-10-03	0.216	0.212	0.217	0.210	0.222	3,220,000	691,192	0.2147	1.826	1.793	1.835	1.776	1.877	380,800	1.8151	1.89%
2017-09-29	0.212	0.212	0.213	0.194	0.213	4,028,000	813,840	0.2020	1.793	1.793	1.801	1.640	1.801	476,355	1.7085	3.92%
2017-09-28	0.204	0.199	0.205	0.193	0.209	4,428,000	903,696	0.2041	1.725	1.683	1.733	1.632	1.767	523,659	1.7257	0.99%
2017-09-27	0.202	0.198	0.203	0.189	0.211	4,412,000	869,108	0.1970	1.708	1.674	1.717	1.598	1.784	521,767	1.6657	6.32%
2017-09-26	0.190	0.187	0.192	0.188	0.197	2,048,000	390,728	0.1908	1.607	1.581	1.624	1.590	1.666	242,198	1.6133	2.70%
2017-09-25	0.185	0.185	0.186	0.182	0.189	344,000	64,424	0.1873	1.564	1.564	1.573	1.539	1.598	40,682	1.5836	1.65%
2017-09-22	0.182	0.178	0.182	0.175	0.182	624,000	112,604	0.1805	1.539	1.505	1.539	1.480	1.539	73,795	1.5259	-3.70%
2017-09-21	0.189	0.182	0.189	-	-	0	0	-	1.598	1.539	1.598	-	-	0	-	0.00%
2017-09-20	0.189	0.184	0.190	0.180	0.190	204,000	37,236	0.1825	1.598	1.556	1.607	1.522	1.607	24,125	1.5434	-0.53%
2017-09-19	0.190	0.191	0.192	0.185	0.197	84,000	15,868	0.1889	1.607	1.615	1.624	1.564	1.666	9,934	1.5974	-1.55%
2017-09-18	0.193	0.186	0.193	0.180	0.193	1,420,000	267,344	0.1883	1.632	1.573	1.632	1.522	1.632	167,930	1.5920	7.22%
2017-09-15	0.180	0.177	0.180	0.177	0.187	1,216,000	220,452	0.1813	1.522	1.497	1.522	1.497	1.581	143,805	1.5330	2.27%
2017-09-14	0.176	0.173	0.177	0.172	0.200	3,236,000	578,948	0.1789	1.488	1.463	1.497	1.454	1.691	382,692	1.5128	7.98%
2017-09-13	0.163	0.172	0.173	0.162	0.163	156,000	25,420	0.1629	1.378	1.454	1.463	1.370	1.378	18,449	1.3779	-5.23%
2017-09-12	0.172	0.163	0.172	0.161	0.172	128,000	21,220	0.1658	1.454	1.378	1.454	1.361	1.454	15,137	1.4018	1.18%
2017-09-11	0.170	0.166	0.171	0.166	0.170	228,000	38,596	0.1693	1.438	1.404	1.446	1.404	1.438	26,963	1.4314	3.03%
2017-09-08	0.165	0.161	0.166	0.159	0.167	1,844,000	298,348	0.1618	1.395	1.361	1.404	1.344	1.412	218,073	1.3681	-3.51%
2017-09-07	0.171	0.171	0.172	0.165	0.168	180,000	29,948	0.1664	1.446	1.446	1.454	1.395	1.421	21,287	1.4069	1.79%
2017-09-06	0.168	0.167	0.168	0.167	0.170	484,000	81,384	0.1681	1.421	1.412	1.421	1.412	1.438	57,238	1.4218	-2.33%
2017-09-05	0.172	0.166	0.173	0.167	0.172	8,000	1,356	0.1695	1.454	1.404	1.463	1.412	1.454	946	1.4333	-0.58%
2017-09-04	0.173	0.170	0.174	0.169	0.173	320,000	54,096	0.1691	1.463	1.438	1.471	1.429	1.463	37,843	1.4295	-2.26%
2017-09-01	0.177	0.168	0.177	0.168	0.177	152,000	25,700	0.1691	1.497	1.421	1.497	1.421	1.497	17,976	1.4297	0.57%
2017-08-31	0.176	0.170	0.176	0.172	0.176	236,000	41,008	0.1738	1.488	1.438	1.488	1.454	1.488	27,910	1.4693	-1.68%
2017-08-30	0.179	0.179	0.182	0.171	0.185	1,744,000	313,924	0.1800	1.514	1.514	1.539	1.446	1.564	206,247	1.5221	7.19%
2017-08-29	0.167	0.167	0.168	0.164	0.168	228,000	38,096	0.1671	1.412	1.412	1.421	1.387	1.421	26,963	1.4129	-1.76%
2017-08-28	0.170	0.167	0.170	0.167	0.170	20,000	3,364	0.1682	1.438	1.412	1.438	1.412	1.438	2,365	1.4223	-3.41%
2017-08-25	0.176	0.176	0.177	0.170	0.173	84,000	14,400	0.1714	1.488	1.488	1.497	1.438	1.463	9,934	1.4496	1.73%
2017-08-24	0.173	0.164	0.174	0.173	0.173	8,000	1,360	0.1700	1.463	1.387	1.471	1.463	1.463	946	1.4375	1.76%
2017-08-22	0.170	0.167	0.170	0.171	0.171	280,000	47,880	0.1710	1.438	1.412	1.438	1.446	1.446	33,113	1.4460	0.59%
2017-08-21	0.169	0.169	0.170	0.168	0.168	8,000	1,344	0.1680	1.429	1.429	1.438	1.421	1.421	946	1.4206	-0.59%
2017-08-18	0.170	0.169	0.170	0.168	0.170	56,000	9,472	0.1691	1.438	1.429	1.438	1.421	1.438	6,623	1.4303	-1.73%
2017-08-17	0.173	0.173	0.174	0.167	0.170	76,000	12,728	0.1675	1.463	1.463	1.471	1.412	1.438	8,988	1.4161	-0.57%
2017-08-16	0.174	0.167	0.174	-	-	0	0	-	1.471	1.412	1.471	-	-	0	-	0.00%
2017-08-15	0.174	0.168	0.174	0.166	0.174	600,000	100,240	0.1671	1.471	1.421	1.471	1.404	1.471	70,957	1.4127	0.58%
2017-08-14	0.173	0.167	0.173	0.170	0.174	200,000	34,028	0.1701	1.463	1.412	1.463	1.438	1.471	23,652	1.4387	2.37%
2017-08-11	0.169	0.167	0.169	0.166	0.175	704,000	119,512	0.1698	1.429	1.412	1.429	1.404	1.480	83,256	1.4355	-2.87%
2017-08-10	0.174	0.168	0.174	-	-	0	0	-	1.471	1.421	1.471	-	-	0	-	-1.14%
2017-08-09	0.176	0.167	0.177	0.166	0.176	176,000	29,660	0.1685	1.488	1.412	1.497	1.404	1.488	20,814	1.4250	4.14%
2017-08-08	0.169	0.169	0.170	0.167	0.170	1,336,000	224,272	0.1679	1.429	1.429	1.438	1.412	1.438	157,997	1.4195	-1.74%
2017-08-07	0.172	0.169	0.172	0.172	0.172	60,000	10,320	0.1720	1.454	1.429	1.454	1.454	1.454	7,096	1.4544	-0.58%
2017-08-04	0.173	0.167	0.174	0.167	0.173	596,000	100,488	0.1686	1.463	1.412	1.471	1.412	1.463	70,483	1.4257	1.76%
2017-08-03	0.170	0.168	0.170	0.169	0.171	932,000	158,364	0.1699	1.438	1.421	1.438	1.429	1.446	110,219	1.4368	-3.95%
2017-08-02	0.177	0.172	0.178	0.170	0.177	500,000	87,800	0.1756	1.497	1.454	1.505	1.438	1.497	59,130	1.4849	-0.56%
2017-08-01	0.178	0.172	0.178	0.168	0.178	256,000	43,388	0.1695	1.505	1.454	1.505	1.421	1.505	30,275	1.4331	-0.56%
2017-07-31	0.179	0.172	0.179	0.167	0.179	552,000	95,288	0.1726	1.514	1.454	1.514	1.412	1.514	65,280	1.4597	0.00%
2017-07-28	0.179	0.176	0.181	0.175	0.184	620,000	110,700	0.1785	1.514	1.488	1.531	1.480	1.556	73,322	1.5098	-1.10%
2017-07-27	0.181	0.176	0.181	0.180	0.182	288,000	52,088	0.1809	1.531	1.488	1.531	1.522	1.539	34,059	1.5293	-1.63%
2017-07-26	0.184	0.180	0.184	-	-	0	0	-	1.556	1.522	1.556	-	-	0	-	-1.08%
2017-07-25	0.186	0.180	0.186	-	-	0	0	-	1.573	1.522	1.573	-	-	0	-	0.00%
2017-07-24	0.186	0.182	0.186	0.180	0.186	768,000	138,688	0.1806	1.573	1.539	1.573	1.522	1.573	90,824	1.5270	0.54%
2017-07-21	0.185	0.185	0.186	0.181	0.184	984,000	179,728	0.1827	1.564	1.564	1.573	1.531	1.556	116,369	1.5445	-2.12%
2017-07-20	0.189	0.184	0.189	0.192	0.192	12,000	2,304	0.1920	1.598	1.556	1.598	1.624	1.624	1,419	1.6235	-1.56%
2017-07-19	0.192	0.192	0.193	0.185	0.191	212,000	39,896	0.1882	1.624	1.624	1.632	1.564	1.615	25,071	1.5913	-1.54%
2017-07-18	0.195	0.191	0.196	0.195	0.195	40,000	7,800	0.1950	1.649	1.615	1.657	1.649	1.649	4,730	1.6489	-0.51%
2017-07-17	0.196	0.191	0.198	0.191	0.196	220,000	42,568	0.1935	1.657	1.615	1.674	1.615	1.657	26,017	1.6361	0.00%
2017-07-14	0.196	0.196	0.198	0.196	0.196	296,000	58,016	0.1960	1.657	1.657	1.674	1.657	1.657	35,005	1.6574	0.00%
2017-07-13	0.196	0.195	0.196	0.185	0.200	712,000	137,608	0.1933	1.657	1.649	1.657	1.564	1.691	84,202	1.6343	5.38%
2017-07-12	0.186	0.185	0.186	0.185	0.186	84,000	15,604	0.1858	1.573	1.564	1.573	1.564	1.573	9,934	1.5708	0.00%
2017-07-11	0.186	0.186	0.191	0.186	0.186	48,000	8,928	0.1860	1.573	1.573	1.615	1.573	1.573	5,677	1.5728	-2.62%
2017-07-10	0.191	0.191	0.192	0.183	0.186	92,000	16,980	0.1846	1.615	1.615	1.624	1.547	1.573	10,880	1.5607	-0.52%
2017-07-07	0.192	0.186	0.192	0.180	0.192	484,000	89,760	0.1855	1.624	1.573	1.624	1.522	1.624	57,238	1.5682	0.00%
2017-07-06	0.192	0.184	0.192	0.184	0.193	72,000	13,760	0.1911	1.624	1.556	1.624	1.556	1.632	8,515	1.6160	0.52%
2017-07-05	0.191	0.191	0.192	0.184	0.190	220,000	41,488	0.1886	1.615	1.615	1.624	1.556	1.607	26,017	1.5946	1.60%
2017-07-04	0.188	0.181	0.188	0.190	0.190	500,000	95,000	0.1900	1.590	1.531	1.590	1.607	1.607	59,130	1.6066	-1.05%
2017-07-03	0.190	0.182	0.190	0.190	0.190	268,000	50,920	0.1900	1.607	1.539	1.607	1.607	1.607	31,694	1.6066	0.00%
2017-06-30	0.190	0.185	0.190	0.190	0.190	80,000	15,152	0.1894	1.607	1.564	1.607	1.607	1.607	9,461	1.6015	0.00%
2017-06-29	0.190	0.182	0.190	0.180	0.195	836,000	155,312	0.1858	1.607	1.539	1.607	1.522	1.649	98,866	1.5709	3.26%
2017-06-28	0.184	0.177	0.184	0.180	0.195	2,044,000	382,380	0.1871	1.556	1.497	1.556	1.522	1.649	241,725	1.5819	-8.00%
2017-06-27	0.200	0.195	0.200	0.195	0.211	3,500,000	714,088	0.2040	1.691	1.649	1.691	1.649	1.784	413,913	1.7252	-4.31%
2017-06-26	0.209	0.207	0.210	0.207	0.210	2,480,000	518,020	0.2089	1.767	1.750	1.776	1.750	1.776	293,287	1.7663	-1.42%
2017-06-23	0.212	0.212	0.213	0.209	0.210	1,144,000	239,520	0.2094	1.793	1.793	1.801	1.767	1.776	135,290	1.7704	-0.93%
2017-06-22	0.214	0.211	0.215	0.214	0.216	244,000	52,264	0.2142	1.810	1.784	1.818	1.810	1.826	28,856	1.8112	0.94%
2017-06-21	0.212	0.211	0.213	0.210	0.216	352,000	74,480	0.2116	1.793	1.784	1.801	1.776	1.826	41,628	1.7892	-0.47%
2017-06-20	0.213	0.211	0.213	0.213	0.218	268,000	57,784	0.2156	1.801	1.784	1.801	1.801	1.843	31,694	1.8232	-0.47%
2017-06-19	0.214	0.214	0.216	0.209	0.220	1,348,000	288,580	0.2141	1.810	1.810	1.826	1.767	1.860	159,416	1.8102	1.42%
2017-06-16	0.211	0.208	0.211	0.203	0.211	160,000	32,952	0.2060	1.784	1.759	1.784	1.717	1.784	18,922	1.7415	0.00%
2017-06-15	0.211	0.206	0.211	0.206	0.211	584,000	120,692	0.2067	1.784	1.742	1.784	1.742	1.784	69,064	1.7475	-0.47%
2017-06-14	0.212	0.207	0.212	0.208	0.212	464,000	96,812	0.2086	1.793	1.750	1.793	1.759	1.793	54,873	1.7643	-0.47%
2017-06-13	0.213	0.210	0.213	0.208	0.214	1,156,000	243,180	0.2104	1.801	1.776	1.801	1.759	1.810	136,710	1.7788	-0.47%
2017-06-12	0.214	0.211	0.214	0.212	0.217	700,000	149,072	0.2130	1.810	1.784	1.810	1.793	1.835	82,783	1.8008	-1.83%
2017-06-09	0.218	0.213	0.218	0.212	0.218	88,000	18,760	0.2132	1.843	1.801	1.843	1.793	1.843	10,407	1.8026	-0.46%
2017-06-08	0.219	0.215	0.219	-	-	0	0	-	1.852	1.818	1.852	-	-	0	-	0.00%
2017-06-07	0.219	0.215	0.219	0.210	0.219	1,504,000	322,528	0.2144	1.852	1.818	1.852	1.776	1.852	177,864	1.8133	0.00%
2017-06-06	0.219	0.219	0.220	0.218	0.222	612,000	134,532	0.2198	1.852	1.852	1.860	1.843	1.877	72,376	1.8588	-0.90%
2017-06-05	0.221	0.220	0.222	0.218	0.221	652,000	142,992	0.2193	1.869	1.860	1.877	1.843	1.869	77,106	1.8545	-0.45%
2017-06-02	0.222	0.222	0.223	0.220	0.223	2,420,000	532,848	0.2202	1.877	1.877	1.886	1.860	1.886	286,191	1.8619	0.91%
2017-06-01	0.220	0.219	0.222	0.218	0.226	544,000	120,428	0.2214	1.860	1.852	1.877	1.843	1.911	64,334	1.8719	-1.35%
2017-05-31	0.223	0.220	0.225	0.220	0.225	548,000	120,860	0.2205	1.886	1.860	1.903	1.860	1.903	64,807	1.8649	-0.89%
2017-05-29	0.225	0.221	0.226	0.219	0.225	532,000	118,788	0.2233	1.903	1.869	1.911	1.852	1.903	62,915	1.8881	0.00%
2017-05-26	0.225	0.220	0.225	0.220	0.225	820,000	182,328	0.2224	1.903	1.860	1.903	1.860	1.903	96,974	1.8802	-0.88%
2017-05-25	0.227	0.223	0.227	0.221	0.230	520,000	115,908	0.2229	1.919	1.886	1.919	1.869	1.945	61,496	1.8848	-0.87%
2017-05-24	0.229	0.225	0.229	0.227	0.229	200,000	45,652	0.2283	1.936	1.903	1.936	1.919	1.936	23,652	1.9301	0.44%
2017-05-23	0.228	0.228	0.229	0.225	0.228	644,000	145,564	0.2260	1.928	1.928	1.936	1.903	1.928	76,160	1.9113	-0.44%
2017-05-22	0.229	0.225	0.230	0.225	0.229	236,000	53,244	0.2256	1.936	1.903	1.945	1.903	1.936	27,910	1.9077	0.00%
2017-05-19	0.229	0.226	0.229	0.228	0.229	192,000	43,824	0.2283	1.936	1.911	1.936	1.928	1.936	22,706	1.9301	0.44%
2017-05-18	0.228	0.227	0.229	0.227	0.230	420,000	95,580	0.2276	1.928	1.919	1.936	1.919	1.945	49,670	1.9243	-1.72%
2017-05-17	0.232	0.230	0.232	0.230	0.232	164,000	37,844	0.2308	1.962	1.945	1.962	1.945	1.962	19,395	1.9512	0.43%
2017-05-16	0.231	0.228	0.231	0.226	0.231	956,000	217,152	0.2271	1.953	1.928	1.953	1.911	1.953	113,057	1.9207	0.43%
2017-05-15	0.230	0.228	0.232	0.229	0.236	1,496,000	346,196	0.2314	1.945	1.928	1.962	1.936	1.996	176,918	1.9568	1.32%
2017-05-12	0.227	0.227	0.232	0.226	0.232	196,000	44,592	0.2275	1.919	1.919	1.962	1.911	1.962	23,179	1.9238	-1.73%
2017-05-11	0.231	0.229	0.232	0.229	0.233	500,000	115,288	0.2306	1.953	1.936	1.962	1.936	1.970	59,130	1.9497	0.43%
2017-05-10	0.230	0.230	0.231	0.227	0.233	372,000	85,888	0.2309	1.945	1.945	1.953	1.919	1.970	43,993	1.9523	-1.29%
2017-05-09	0.233	0.226	0.233	0.225	0.233	1,128,000	259,908	0.2304	1.970	1.911	1.970	1.903	1.970	133,398	1.9484	0.00%
2017-05-08	0.233	0.230	0.233	0.227	0.234	1,160,000	267,928	0.2310	1.970	1.945	1.970	1.919	1.979	137,183	1.9531	-0.43%
2017-05-05	0.234	0.234	0.236	0.234	0.238	608,000	143,584	0.2362	1.979	1.979	1.996	1.979	2.013	71,903	1.9969	-1.27%
2017-05-04	0.237	0.235	0.237	0.230	0.237	340,000	79,536	0.2339	2.004	1.987	2.004	1.945	2.004	40,209	1.9781	0.85%
2017-05-02	0.235	0.232	0.235	0.235	0.235	300,000	70,500	0.2350	1.987	1.962	1.987	1.987	1.987	35,478	1.9871	-0.84%
2017-04-28	0.237	0.235	0.237	0.232	0.240	864,000	205,772	0.2382	2.004	1.987	2.004	1.962	2.029	102,177	2.0139	-0.42%
2017-04-27	0.238	0.235	0.238	0.232	0.245	2,000,000	471,844	0.2359	2.013	1.987	2.013	1.962	2.072	236,522	1.9949	2.59%
2017-04-26	0.232	0.228	0.232	0.224	0.233	764,000	175,972	0.2303	1.962	1.928	1.962	1.894	1.970	90,351	1.9476	2.20%
2017-04-25	0.227	0.227	0.228	0.226	0.232	372,000	85,092	0.2287	1.919	1.919	1.928	1.911	1.962	43,993	1.9342	-0.87%
2017-04-24	0.229	0.226	0.229	0.221	0.232	2,056,000	464,672	0.2260	1.936	1.911	1.936	1.869	1.962	243,144	1.9111	1.33%
2017-04-21	0.226	0.223	0.226	0.223	0.230	1,944,000	441,400	0.2271	1.911	1.886	1.911	1.886	1.945	229,899	1.9200	-1.74%
2017-04-20	0.230	0.229	0.232	0.227	0.233	2,432,000	559,152	0.2299	1.945	1.936	1.962	1.919	1.970	287,610	1.9441	-0.43%
2017-04-19	0.231	0.229	0.233	0.227	0.232	480,000	110,092	0.2294	1.953	1.936	1.970	1.919	1.962	56,765	1.9394	-0.43%
2017-04-18	0.232	0.230	0.232	0.228	0.235	1,020,000	236,116	0.2315	1.962	1.945	1.962	1.928	1.987	120,626	1.9574	-0.43%
2017-04-13	0.233	0.233	0.235	0.232	0.235	724,000	169,572	0.2342	1.970	1.970	1.987	1.962	1.987	85,621	1.9805	-0.85%
2017-04-12	0.235	0.233	0.236	0.232	0.236	312,000	73,180	0.2346	1.987	1.970	1.996	1.962	1.996	36,897	1.9833	-0.42%
2017-04-11	0.236	0.232	0.236	0.231	0.236	384,000	89,812	0.2339	1.996	1.962	1.996	1.953	1.996	45,412	1.9777	-0.42%
2017-04-10	0.237	0.237	0.239	0.236	0.239	680,000	161,504	0.2375	2.004	2.004	2.021	1.996	2.021	80,417	2.0083	0.00%
2017-04-07	0.237	0.235	0.238	0.233	0.238	1,832,000	430,660	0.2351	2.004	1.987	2.013	1.970	2.013	216,654	1.9878	-0.84%
2017-04-06	0.239	0.239	0.242	0.238	0.242	800,000	193,160	0.2415	2.021	2.021	2.046	2.013	2.046	94,609	2.0417	-0.42%
2017-04-05	0.240	0.239	0.241	0.237	0.240	884,000	210,836	0.2385	2.029	2.021	2.038	2.004	2.029	104,543	2.0167	-0.83%
2017-04-03	0.242	0.239	0.242	0.235	0.243	1,608,000	387,216	0.2408	2.046	2.021	2.046	1.987	2.055	190,163	2.0362	0.83%
2017-03-31	0.240	0.239	0.240	0.233	0.243	7,548,000	1,794,484	0.2377	2.029	2.021	2.029	1.970	2.055	892,633	2.0103	0.00%
2017-03-30	0.240	0.237	0.240	0.237	0.243	1,676,000	400,396	0.2389	2.029	2.004	2.029	2.004	2.055	198,205	2.0201	-0.83%
2017-03-29	0.242	0.237	0.243	0.232	0.243	2,612,000	623,800	0.2388	2.046	2.004	2.055	1.962	2.055	308,897	2.0194	3.42%
2017-03-28	0.234	0.233	0.235	0.233	0.236	776,000	182,296	0.2349	1.979	1.970	1.987	1.970	1.996	91,770	1.9864	-2.50%
2017-03-27	0.240	0.235	0.240	0.233	0.240	212,000	50,032	0.2360	2.029	1.987	2.029	1.970	2.029	25,071	1.9956	0.00%
2017-03-24	0.240	0.237	0.241	0.237	0.243	720,000	172,480	0.2396	2.029	2.004	2.038	2.004	2.055	85,148	2.0257	-1.23%
2017-03-23	0.243	0.238	0.243	0.230	0.244	1,688,000	400,052	0.2370	2.055	2.013	2.055	1.945	2.063	199,624	2.0040	4.74%
2017-03-22	0.232	0.232	0.234	0.232	0.232	348,000	80,736	0.2320	1.962	1.962	1.979	1.962	1.962	41,155	1.9618	-2.52%
2017-03-21	0.238	0.236	0.238	0.233	0.238	1,396,000	326,752	0.2341	2.013	1.996	2.013	1.970	2.013	165,092	1.9792	1.28%
2017-03-20	0.235	0.235	0.237	0.234	0.240	924,000	218,544	0.2365	1.987	1.987	2.004	1.979	2.029	109,273	2.0000	-2.49%
2017-03-17	0.241	0.239	0.241	0.239	0.243	2,096,000	502,936	0.2400	2.038	2.021	2.038	2.021	2.055	247,875	2.0290	-0.82%
2017-03-16	0.243	0.243	0.244	0.238	0.247	3,148,000	759,972	0.2414	2.055	2.055	2.063	2.013	2.089	372,285	2.0414	0.00%
2017-03-15	0.243	0.243	0.245	0.236	0.255	13,116,000	3,246,740	0.2475	2.055	2.055	2.072	1.996	2.156	1,551,110	2.0932	3.85%
2017-03-14	0.234	0.231	0.234	0.230	0.234	1,196,000	276,104	0.2309	1.979	1.953	1.979	1.945	1.979	141,440	1.9521	0.00%
2017-03-13	0.234	0.233	0.234	0.230	0.236	1,392,000	325,368	0.2337	1.979	1.970	1.979	1.945	1.996	164,619	1.9765	-0.43%
2017-03-10	0.235	0.234	0.235	0.231	0.237	2,016,000	472,008	0.2341	1.987	1.979	1.987	1.953	2.004	238,414	1.9798	0.00%
2017-03-09	0.235	0.233	0.235	0.231	0.240	2,084,000	487,956	0.2341	1.987	1.970	1.987	1.953	2.029	246,456	1.9799	-1.26%
2017-03-08	0.238	0.237	0.238	0.237	0.241	1,648,000	393,372	0.2387	2.013	2.004	2.013	2.004	2.038	194,894	2.0184	-1.24%
2017-03-07	0.241	0.242	0.243	0.239	0.244	496,000	119,816	0.2416	2.038	2.046	2.055	2.021	2.063	58,657	2.0426	0.00%
2017-03-06	0.241	0.237	0.241	0.237	0.247	4,436,000	1,065,812	0.2403	2.038	2.004	2.038	2.004	2.089	524,605	2.0316	-0.82%
2017-03-03	0.243	0.242	0.243	0.232	0.246	3,608,000	866,212	0.2401	2.055	2.046	2.055	1.962	2.080	426,685	2.0301	2.10%
2017-03-02	0.238	0.236	0.238	0.227	0.247	16,012,000	3,758,360	0.2347	2.013	1.996	2.013	1.919	2.089	1,893,593	1.9848	-2.86%
2017-03-01	0.245	0.244	0.246	0.244	0.260	10,624,000	2,646,792	0.2491	2.072	2.063	2.080	2.063	2.199	1,256,403	2.1066	-7.55%
2017-02-28	0.265	0.260	0.265	0.255	0.265	6,228,000	1,627,600	0.2613	2.241	2.199	2.241	2.156	2.241	736,529	2.2098	0.00%
2017-02-27	0.265	0.260	0.265	0.255	0.280	15,368,000	4,046,240	0.2633	2.241	2.199	2.241	2.156	2.368	1,817,433	2.2263	-1.85%
2017-02-24	0.270	0.265	0.270	0.265	0.290	26,252,000	7,331,640	0.2793	2.283	2.241	2.283	2.241	2.452	3,104,584	2.3616	-1.82%
2017-02-23	0.275	0.270	0.275	0.239	0.340	206,852,000	55,901,508	0.2702	2.325	2.283	2.325	2.021	2.875	24,462,497	2.2852	-8.33%
2017-02-22	0.300	0.290	0.300	0.290	0.540	102,876,000	36,251,520	0.3524	2.537	2.452	2.537	2.452	4.566	12,166,205	2.9797	-43.40%
2017-02-21	0.530	0.520	0.530	0.520	0.550	11,112,000	5,917,800	0.5326	4.482	4.397	4.482	4.397	4.651	1,314,115	4.5033	1.92%
2017-02-20	0.520	0.510	0.520	0.510	0.560	7,840,000	4,137,840	0.5278	4.397	4.312	4.397	4.312	4.735	927,165	4.4629	-5.45%
2017-02-17	0.550	0.530	0.550	0.530	0.560	27,084,000	14,639,360	0.5405	4.651	4.482	4.651	4.482	4.735	3,202,977	4.5705	0.00%
2017-02-16	0.550	0.530	0.550	0.530	0.590	13,608,000	7,422,560	0.5455	4.651	4.482	4.651	4.482	4.989	1,609,294	4.6123	-5.17%
2017-02-15	0.580	0.570	0.580	0.510	0.580	28,048,000	15,677,360	0.5589	4.904	4.820	4.904	4.312	4.904	3,316,981	4.7264	13.73%
2017-02-14	0.510	0.500	0.510	0.495	0.520	6,928,000	3,480,580	0.5024	4.312	4.228	4.312	4.186	4.397	819,311	4.2482	-1.92%
2017-02-13	0.520	0.510	0.520	0.490	0.540	7,516,000	3,852,080	0.5125	4.397	4.312	4.397	4.143	4.566	888,849	4.3338	5.05%
2017-02-10	0.495	0.485	0.500	0.485	0.510	4,668,000	2,319,120	0.4968	4.186	4.101	4.228	4.101	4.312	552,042	4.2010	-1.00%
2017-02-09	0.500	0.490	0.495	0.480	0.510	4,712,000	2,348,980	0.4985	4.228	4.143	4.186	4.059	4.312	557,245	4.2153	-1.96%
2017-02-08	0.510	0.500	0.510	0.500	0.530	5,990,000	3,049,160	0.5090	4.312	4.228	4.312	4.228	4.482	708,383	4.3044	3.03%
2017-02-07	0.495	0.490	0.495	0.485	0.510	6,368,000	3,137,920	0.4928	4.186	4.143	4.186	4.101	4.312	753,085	4.1668	4.21%
2017-02-06	0.475	0.465	0.475	0.460	0.475	4,728,000	2,211,120	0.4677	4.017	3.932	4.017	3.890	4.017	559,137	3.9545	1.06%
2017-02-03	0.470	0.460	0.470	0.455	0.480	2,916,000	1,346,980	0.4619	3.974	3.890	3.974	3.847	4.059	344,849	3.9060	2.17%
2017-02-02	0.460	0.450	0.460	0.405	0.465	6,628,000	2,775,120	0.4187	3.890	3.805	3.890	3.425	3.932	783,833	3.5404	2.22%
2017-02-01	0.450	0.440	0.455	0.430	0.450	2,272,000	1,018,760	0.4484	3.805	3.721	3.847	3.636	3.805	268,689	3.7916	5.88%
2017-01-27	0.425	0.425	0.440	0.420	0.420	8,000	3,360	0.4200	3.594	3.594	3.721	3.551	3.551	946	3.5515	-3.41%
2017-01-26	0.440	0.440	0.450	0.435	0.450	260,000	115,240	0.4432	3.721	3.721	3.805	3.678	3.805	30,748	3.7479	1.15%
2017-01-25	0.435	0.425	0.435	0.440	0.440	192,000	84,480	0.4400	3.678	3.594	3.678	3.721	3.721	22,706	3.7206	-1.14%
2017-01-24	0.440	0.435	0.440	0.430	0.440	884,000	386,640	0.4374	3.721	3.678	3.721	3.636	3.721	104,543	3.6984	0.00%
2017-01-23	0.440	0.430	0.440	0.430	0.440	592,000	259,180	0.4378	3.721	3.636	3.721	3.636	3.721	70,010	3.7020	0.00%
2017-01-20	0.440	0.435	0.440	0.415	0.450	1,608,000	705,520	0.4388	3.721	3.678	3.721	3.509	3.805	190,163	3.7101	6.02%
2017-01-19	0.415	0.410	0.415	0.405	0.415	336,000	137,360	0.4088	3.509	3.467	3.509	3.425	3.509	39,736	3.4568	1.22%
2017-01-18	0.410	0.400	0.410	0.410	0.435	1,332,000	559,680	0.4202	3.467	3.382	3.467	3.467	3.678	157,523	3.5530	-1.20%
2017-01-17	0.415	0.415	0.420	0.385	0.550	135,964,000	54,885,960	0.4037	3.509	3.509	3.551	3.256	4.651	16,079,221	3.4135	0.00%
2017-01-16	0.415	0.415	0.440	0.415	0.415	100,000	41,500	0.4150	3.509	3.509	3.721	3.509	3.509	11,826	3.5092	-1.19%
2017-01-13	0.420	0.420	0.430	0.415	0.430	204,000	86,460	0.4238	3.551	3.551	3.636	3.509	3.636	24,125	3.5838	1.20%
2017-01-12	0.415	0.415	0.440	0.415	0.420	136,000	56,580	0.4160	3.509	3.509	3.721	3.509	3.551	16,083	3.5179	-1.19%
2017-01-11	0.420	0.415	0.440	0.410	0.425	40,000	16,760	0.4190	3.551	3.509	3.721	3.467	3.594	4,730	3.5430	-2.33%
2017-01-10	0.430	0.410	0.430	0.400	0.430	352,000	149,780	0.4255	3.636	3.467	3.636	3.382	3.636	41,628	3.5981	7.50%
2017-01-09	0.400	0.395	0.420	-	-	0	0	-	3.382	3.340	3.551	-	-	0	-	0.00%
2017-01-06	0.400	0.390	0.420	0.380	0.400	464,000	183,360	0.3952	3.382	3.298	3.551	3.213	3.382	54,873	3.3415	0.00%
2017-01-05	0.400	0.390	0.400	0.380	0.400	128,000	50,640	0.3956	3.382	3.298	3.382	3.213	3.382	15,137	3.3454	5.26%
2017-01-04	0.380	0.380	0.400	0.380	0.390	208,000	80,380	0.3864	3.213	3.213	3.382	3.213	3.298	24,598	3.2677	-2.56%
2017-01-03	0.390	0.390	0.395	0.390	0.390	64,000	24,720	0.3863	3.298	3.298	3.340	3.298	3.298	7,569	3.2661	1.30%
2016-12-30	0.385	0.385	0.400	0.380	0.385	88,000	34,060	0.3870	3.256	3.256	3.382	3.213	3.256	10,407	3.2728	-3.75%
2016-12-29	0.400	0.380	0.400	0.395	0.400	228,000	90,740	0.3980	3.382	3.213	3.382	3.340	3.382	26,963	3.3653	0.00%
2016-12-28	0.400	0.380	0.400	0.365	0.400	800,000	311,220	0.3890	3.382	3.213	3.382	3.086	3.382	94,609	3.2895	3.90%
2016-12-23	0.385	0.385	0.400	0.380	0.380	16,000	6,080	0.3800	3.256	3.256	3.382	3.213	3.213	1,892	3.2132	-1.28%
2016-12-22	0.390	0.380	0.400	0.380	0.390	64,000	24,840	0.3881	3.298	3.213	3.382	3.213	3.298	7,569	3.2819	0.00%
2016-12-21	0.390	0.390	0.400	0.380	0.390	28,000	10,720	0.3829	3.298	3.298	3.382	3.213	3.298	3,311	3.2374	-2.50%
2016-12-20	0.400	0.385	0.400	0.365	0.405	672,000	258,940	0.3853	3.382	3.256	3.382	3.086	3.425	79,471	3.2583	-1.23%
2016-12-19	0.405	0.405	0.420	0.405	0.405	92,000	37,260	0.4050	3.425	3.425	3.551	3.425	3.425	10,880	3.4246	-2.41%
2016-12-16	0.415	0.410	0.415	0.410	0.415	24,000	9,860	0.4108	3.509	3.467	3.509	3.467	3.509	2,838	3.4740	1.22%
2016-12-15	0.410	0.405	0.420	0.410	0.415	108,000	44,480	0.4119	3.467	3.425	3.551	3.467	3.509	12,772	3.4826	0.00%
2016-12-14	0.410	0.410	0.425	0.410	0.420	12,000	5,000	0.4167	3.467	3.467	3.594	3.467	3.551	1,419	3.5233	-3.53%
2016-12-13	0.425	0.415	0.425	0.415	0.425	40,000	16,860	0.4215	3.594	3.509	3.594	3.509	3.594	4,730	3.5642	2.41%
2016-12-12	0.415	0.415	0.420	0.415	0.420	60,000	25,060	0.4177	3.509	3.509	3.551	3.509	3.551	7,096	3.5317	0.00%
2016-12-09	0.415	0.410	0.425	0.415	0.415	52,000	21,580	0.4150	3.509	3.467	3.594	3.509	3.509	6,150	3.5092	-1.19%
2016-12-08	0.420	0.410	0.420	0.420	0.425	360,000	152,520	0.4237	3.551	3.467	3.551	3.551	3.594	42,574	3.5825	0.00%
2016-12-07	0.420	0.415	0.440	-	-	0	0	-	3.551	3.509	3.721	-	-	0	-	0.00%
2016-12-06	0.420	0.415	0.440	0.415	0.420	76,000	31,660	0.4166	3.551	3.509	3.721	3.509	3.551	8,988	3.5225	1.20%
2016-12-05	0.415	0.415	0.420	0.415	0.420	44,000	18,280	0.4155	3.509	3.509	3.551	3.509	3.551	5,203	3.5130	-1.19%
2016-12-02	0.420	0.420	0.445	0.410	0.420	80,000	33,420	0.4178	3.551	3.551	3.763	3.467	3.551	9,461	3.5324	-2.33%
2016-12-01	0.430	0.415	0.430	-	-	0	0	-	3.636	3.509	3.636	-	-	0	-	0.00%
2016-11-30	0.430	0.420	0.430	0.430	0.445	136,000	58,940	0.4334	3.636	3.551	3.636	3.636	3.763	16,083	3.6646	0.00%
2016-11-29	0.430	0.415	0.430	0.410	0.430	164,000	68,140	0.4155	3.636	3.509	3.636	3.467	3.636	19,395	3.5133	2.38%
2016-11-28	0.420	0.410	0.420	0.420	0.435	672,000	285,680	0.4251	3.551	3.467	3.551	3.551	3.678	79,471	3.5948	-3.45%
2016-11-25	0.435	0.435	0.440	0.435	0.435	32,000	13,920	0.4350	3.678	3.678	3.721	3.678	3.678	3,784	3.6783	-1.14%
2016-11-24	0.440	0.435	0.440	0.420	0.450	816,000	358,540	0.4394	3.721	3.678	3.721	3.551	3.805	96,501	3.7154	-1.12%
2016-11-23	0.445	0.445	0.460	0.445	0.450	60,000	26,960	0.4493	3.763	3.763	3.890	3.763	3.805	7,096	3.7995	-4.30%
2016-11-22	0.465	0.450	0.465	0.450	0.465	208,000	95,000	0.4567	3.932	3.805	3.932	3.805	3.932	24,598	3.8621	1.09%
2016-11-21	0.460	0.445	0.460	0.450	0.460	364,000	166,840	0.4584	3.890	3.763	3.890	3.805	3.890	43,047	3.8758	0.00%
2016-11-18	0.460	0.455	0.460	0.450	0.465	228,000	103,980	0.4561	3.890	3.847	3.890	3.805	3.932	26,963	3.8563	1.10%
2016-11-17	0.455	0.455	0.460	0.445	0.465	260,000	118,920	0.4574	3.847	3.847	3.890	3.763	3.932	30,748	3.8676	2.25%
2016-11-16	0.445	0.445	0.455	0.445	0.450	448,000	200,640	0.4479	3.763	3.763	3.847	3.763	3.805	52,981	3.7870	-3.26%
2016-11-15	0.460	0.450	0.460	0.440	0.470	1,404,000	628,260	0.4475	3.890	3.805	3.890	3.721	3.974	166,038	3.7838	8.24%
2016-11-14	0.425	0.425	0.450	0.420	0.435	224,000	96,400	0.4304	3.594	3.594	3.805	3.551	3.678	26,490	3.6390	-2.30%
2016-11-11	0.435	0.430	0.455	0.435	0.435	60,000	26,100	0.4350	3.678	3.636	3.847	3.678	3.678	7,096	3.6783	1.16%
2016-11-10	0.430	0.425	0.450	0.420	0.430	68,000	28,820	0.4238	3.636	3.594	3.805	3.551	3.636	8,042	3.5838	1.18%
2016-11-09	0.425	0.425	0.430	0.410	0.430	292,000	123,180	0.4218	3.594	3.594	3.636	3.467	3.636	34,532	3.5671	-4.49%
2016-11-08	0.445	0.445	0.450	0.410	0.470	1,204,000	530,560	0.4407	3.763	3.763	3.805	3.467	3.974	142,386	3.7262	7.23%
2016-11-07	0.415	0.415	0.420	0.410	0.420	76,000	31,480	0.4142	3.509	3.509	3.551	3.467	3.551	8,988	3.5025	-1.19%
2016-11-04	0.420	0.415	0.420	0.405	0.420	248,000	102,100	0.4117	3.551	3.509	3.551	3.425	3.551	29,329	3.4812	1.20%
2016-11-03	0.415	0.415	0.430	0.415	0.415	140,000	58,100	0.4150	3.509	3.509	3.636	3.509	3.509	16,557	3.5092	0.00%
2016-11-02	0.415	0.410	0.425	0.415	0.425	304,000	126,800	0.4171	3.509	3.467	3.594	3.509	3.594	35,951	3.5270	-2.35%
2016-11-01	0.425	0.425	0.430	0.420	0.425	208,000	88,300	0.4245	3.594	3.594	3.636	3.551	3.594	24,598	3.5897	-1.16%
2016-10-31	0.430	0.420	0.430	0.420	0.430	236,000	99,520	0.4217	3.636	3.551	3.636	3.551	3.636	27,910	3.5658	2.38%
2016-10-28	0.420	0.420	0.425	0.420	0.420	68,000	28,560	0.4200	3.551	3.551	3.594	3.551	3.551	8,042	3.5515	0.00%
2016-10-27	0.420	0.420	0.425	0.410	0.430	776,000	325,700	0.4197	3.551	3.551	3.594	3.467	3.636	91,770	3.5491	2.44%
2016-10-26	0.410	0.410	0.420	0.410	0.420	276,000	114,880	0.4162	3.467	3.467	3.551	3.467	3.551	32,640	3.5196	-2.38%
2016-10-25	0.420	0.420	0.430	0.415	0.420	388,000	162,840	0.4197	3.551	3.551	3.636	3.509	3.551	45,885	3.5489	0.00%
2016-10-24	0.420	0.415	0.420	0.410	0.430	484,000	202,800	0.4190	3.551	3.509	3.551	3.467	3.636	57,238	3.5431	0.00%
2016-10-20	0.420	0.420	0.430	0.405	0.430	784,000	331,300	0.4226	3.551	3.551	3.636	3.425	3.636	92,717	3.5733	3.70%
2016-10-19	0.405	0.405	0.425	0.400	0.430	452,000	191,120	0.4228	3.425	3.425	3.594	3.382	3.636	53,454	3.5754	-5.81%
2016-10-18	0.430	0.420	0.425	0.390	0.430	1,620,000	671,440	0.4145	3.636	3.551	3.594	3.298	3.636	191,583	3.5047	11.69%
2016-10-17	0.385	0.385	0.390	0.385	0.390	256,000	99,520	0.3888	3.256	3.256	3.298	3.256	3.298	30,275	3.2872	-1.28%
2016-10-14	0.390	0.390	0.395	0.385	0.390	472,000	183,780	0.3894	3.298	3.298	3.340	3.256	3.298	55,819	3.2924	1.30%
2016-10-13	0.385	0.385	0.395	0.385	0.400	184,000	72,100	0.3918	3.256	3.256	3.340	3.256	3.382	21,760	3.3134	-1.28%
2016-10-12	0.390	0.385	0.400	0.380	0.390	64,000	24,920	0.3894	3.298	3.256	3.382	3.213	3.298	7,569	3.2925	0.00%
2016-10-11	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	3.298	3.298	3.382	3.298	3.298	11,826	3.2978	0.00%
2016-10-07	0.390	0.390	0.395	0.390	0.395	140,000	55,040	0.3931	3.298	3.298	3.340	3.298	3.340	16,557	3.3244	-3.70%
2016-10-06	0.405	0.395	0.405	0.380	0.405	632,000	249,360	0.3946	3.425	3.340	3.425	3.213	3.425	74,741	3.3363	6.58%
2016-10-05	0.380	0.380	0.390	0.375	0.390	356,000	136,720	0.3840	3.213	3.213	3.298	3.171	3.298	42,101	3.2474	-3.80%
2016-10-04	0.395	0.390	0.395	0.375	0.395	10,204,000	3,828,720	0.3752	3.340	3.298	3.340	3.171	3.340	1,206,734	3.1728	2.60%
2016-10-03	0.385	0.385	0.405	0.380	0.405	132,000	52,640	0.3988	3.256	3.256	3.425	3.213	3.425	15,610	3.3721	-2.53%
2016-09-30	0.395	0.390	0.395	0.390	0.395	148,000	58,440	0.3949	3.340	3.298	3.340	3.298	3.340	17,503	3.3389	1.28%
2016-09-29	0.390	0.390	0.395	0.390	0.405	572,000	229,360	0.4010	3.298	3.298	3.340	3.298	3.425	67,645	3.3906	-1.27%
2016-09-28	0.395	0.385	0.395	0.395	0.405	252,000	101,380	0.4023	3.340	3.256	3.340	3.340	3.425	29,802	3.4018	-1.25%
2016-09-27	0.400	0.385	0.400	0.385	0.400	196,000	76,260	0.3891	3.382	3.256	3.382	3.256	3.382	23,179	3.2900	3.90%
2016-09-26	0.385	0.385	0.390	0.380	0.395	332,000	130,780	0.3939	3.256	3.256	3.298	3.213	3.340	39,263	3.3309	1.32%
2016-09-23	0.380	0.380	0.395	0.380	0.380	180,000	68,400	0.3800	3.213	3.213	3.340	3.213	3.213	21,287	3.2132	0.00%
2016-09-22	0.380	0.380	0.400	0.380	0.400	296,000	116,240	0.3927	3.213	3.213	3.382	3.213	3.382	35,005	3.3206	0.00%
2016-09-21	0.380	0.380	0.395	0.375	0.390	20,000	7,680	0.3840	3.213	3.213	3.340	3.171	3.298	2,365	3.2471	0.00%
2016-09-20	0.380	0.380	0.395	0.380	0.380	116,000	44,080	0.3800	3.213	3.213	3.340	3.213	3.213	13,718	3.2132	-3.80%
2016-09-19	0.395	0.380	0.395	0.395	0.400	232,000	92,000	0.3966	3.340	3.213	3.340	3.340	3.382	27,437	3.3532	2.60%
2016-09-15	0.385	0.385	0.395	0.380	0.400	96,000	36,980	0.3852	3.256	3.256	3.340	3.213	3.382	11,353	3.2573	0.00%
2016-09-14	0.385	0.385	0.395	0.380	0.380	24,000	9,120	0.3800	3.256	3.256	3.340	3.213	3.213	2,838	3.2132	0.00%
2016-09-13	0.385	0.385	0.400	0.385	0.385	88,000	33,880	0.3850	3.256	3.256	3.382	3.256	3.256	10,407	3.2555	-2.53%
2016-09-12	0.395	0.385	0.400	-	-	0	0	-	3.340	3.256	3.382	-	-	0	-	0.00%
2016-09-09	0.395	0.390	0.405	0.390	0.400	1,524,000	600,840	0.3943	3.340	3.298	3.425	3.298	3.382	180,230	3.3337	1.28%
2016-09-08	0.390	0.390	0.400	0.390	0.400	1,384,000	546,420	0.3948	3.298	3.298	3.382	3.298	3.382	163,673	3.3385	-2.50%
2016-09-07	0.400	0.390	0.400	0.375	0.400	460,000	180,320	0.3920	3.382	3.298	3.382	3.171	3.382	54,400	3.3147	2.56%
2016-09-06	0.390	0.390	0.395	0.380	0.405	2,520,000	970,640	0.3852	3.298	3.298	3.340	3.213	3.425	298,017	3.2570	1.30%
2016-09-05	0.385	0.385	0.395	0.375	0.400	2,340,000	904,500	0.3865	3.256	3.256	3.340	3.171	3.382	276,730	3.2685	-3.75%
2016-09-02	0.400	0.400	0.405	0.400	0.430	1,068,000	445,320	0.4170	3.382	3.382	3.425	3.382	3.636	126,303	3.5258	-2.44%
2016-09-01	0.410	0.390	0.410	0.365	0.410	16,720,000	6,296,500	0.3766	3.467	3.298	3.467	3.086	3.467	1,977,322	3.1844	10.81%
2016-08-31	0.370	0.370	0.375	0.360	0.375	700,000	257,080	0.3673	3.129	3.129	3.171	3.044	3.171	82,783	3.1055	-2.63%
2016-08-30	0.380	0.380	0.385	0.370	0.380	896,000	333,280	0.3720	3.213	3.213	3.256	3.129	3.213	105,962	3.1453	0.00%
2016-08-29	0.380	0.370	0.380	0.375	0.385	144,000	54,920	0.3814	3.213	3.129	3.213	3.171	3.256	17,030	3.2250	-2.56%
2016-08-26	0.390	0.390	0.395	0.390	0.395	260,000	102,180	0.3930	3.298	3.298	3.340	3.298	3.340	30,748	3.3232	-1.27%
2016-08-25	0.395	0.395	0.400	0.390	0.395	148,000	57,920	0.3914	3.340	3.340	3.382	3.298	3.340	17,503	3.3092	-1.25%
2016-08-24	0.400	0.400	0.405	0.400	0.400	248,000	99,200	0.4000	3.382	3.382	3.425	3.382	3.382	29,329	3.3824	0.00%
2016-08-23	0.400	0.400	0.410	0.400	0.410	164,000	66,160	0.4034	3.382	3.382	3.467	3.382	3.467	19,395	3.4112	-2.44%
2016-08-22	0.410	0.410	0.420	0.405	0.430	1,132,000	477,640	0.4219	3.467	3.467	3.551	3.425	3.636	133,871	3.5679	0.00%
2016-08-19	0.410	0.405	0.410	0.400	0.410	1,196,000	483,880	0.4046	3.467	3.425	3.467	3.382	3.467	141,440	3.4211	1.23%
2016-08-18	0.405	0.400	0.410	0.405	0.410	236,000	95,660	0.4053	3.425	3.382	3.467	3.425	3.467	27,910	3.4275	0.00%
2016-08-17	0.405	0.405	0.415	0.400	0.415	432,000	177,460	0.4108	3.425	3.425	3.509	3.382	3.509	51,089	3.4736	-1.22%
2016-08-16	0.410	0.410	0.415	0.410	0.420	840,000	348,960	0.4154	3.467	3.467	3.509	3.467	3.551	99,339	3.5128	-1.20%
2016-08-15	0.415	0.415	0.420	0.395	0.420	1,352,000	543,140	0.4017	3.509	3.509	3.551	3.340	3.551	159,889	3.3970	-2.35%
2016-08-12	0.425	0.415	0.425	0.395	0.435	1,384,000	579,840	0.4190	3.594	3.509	3.594	3.340	3.678	163,673	3.5427	8.97%
2016-08-11	0.390	0.390	0.400	0.380	0.390	596,000	230,400	0.3866	3.298	3.298	3.382	3.213	3.298	70,483	3.2689	-1.27%
2016-08-10	0.395	0.385	0.395	0.390	0.400	452,000	177,460	0.3926	3.340	3.256	3.340	3.298	3.382	53,454	3.3199	1.28%
2016-08-09	0.390	0.385	0.390	0.370	0.410	436,000	171,960	0.3944	3.298	3.256	3.298	3.129	3.467	51,562	3.3350	-4.88%
2016-08-08	0.410	0.405	0.410	0.400	0.430	524,000	217,040	0.4142	3.467	3.425	3.467	3.382	3.636	61,969	3.5024	-1.20%
2016-08-05	0.415	0.405	0.420	0.405	0.415	336,000	137,320	0.4087	3.509	3.425	3.551	3.425	3.509	39,736	3.4558	-1.19%
2016-08-04	0.420	0.415	0.425	0.400	0.430	860,000	355,000	0.4128	3.551	3.509	3.594	3.382	3.636	101,704	3.4905	1.20%
2016-08-03	0.415	0.410	0.415	0.405	0.435	4,152,000	1,716,560	0.4134	3.509	3.467	3.509	3.425	3.678	491,019	3.4959	-5.68%
2016-08-01	0.440	0.440	0.445	0.430	0.465	2,392,000	1,066,240	0.4458	3.721	3.721	3.763	3.636	3.932	282,880	3.7692	-4.35%
2016-07-29	0.460	0.455	0.465	0.455	0.470	2,116,000	977,500	0.4620	3.890	3.847	3.932	3.847	3.974	250,240	3.9063	-4.17%
2016-07-28	0.480	0.475	0.485	0.455	0.500	4,056,000	1,948,700	0.4804	4.059	4.017	4.101	3.847	4.228	479,666	4.0626	4.35%
2016-07-27	0.460	0.455	0.460	0.455	0.465	988,000	452,600	0.4581	3.890	3.847	3.890	3.847	3.932	116,842	3.8736	-1.08%
2016-07-26	0.465	0.455	0.465	0.460	0.475	2,972,000	1,379,880	0.4643	3.932	3.847	3.932	3.890	4.017	351,471	3.9260	-1.06%
2016-07-25	0.470	0.470	0.480	0.470	0.490	824,000	394,460	0.4787	3.974	3.974	4.059	3.974	4.143	97,447	4.0479	-2.08%
2016-07-22	0.480	0.480	0.490	0.480	0.490	1,108,000	534,880	0.4827	4.059	4.059	4.143	4.059	4.143	131,033	4.0820	-1.03%
2016-07-21	0.485	0.485	0.495	0.480	0.520	4,748,000	2,332,840	0.4913	4.101	4.101	4.186	4.059	4.397	561,503	4.1546	-2.02%
2016-07-20	0.495	0.490	0.500	0.490	0.560	13,788,000	7,196,980	0.5220	4.186	4.143	4.228	4.143	4.735	1,630,581	4.4138	1.02%
2016-07-19	0.490	0.490	0.495	0.455	0.495	3,236,000	1,551,320	0.4794	4.143	4.143	4.186	3.847	4.186	382,692	4.0537	5.38%
2016-07-18	0.465	0.460	0.465	0.455	0.475	2,400,000	1,111,600	0.4632	3.932	3.890	3.932	3.847	4.017	283,826	3.9165	-2.11%
2016-07-15	0.475	0.475	0.480	0.460	0.495	7,492,000	3,558,060	0.4749	4.017	4.017	4.059	3.890	4.186	886,010	4.0158	3.26%
2016-07-14	0.460	0.455	0.460	0.450	0.530	21,404,000	10,494,380	0.4903	3.890	3.847	3.890	3.805	4.482	2,531,256	4.1459	-4.17%
2016-07-13	0.480	0.475	0.485	0.450	0.520	10,248,100	4,944,746	0.4825	4.059	4.017	4.101	3.805	4.397	1,211,949	4.0800	-2.04%
2016-07-12	0.490	0.490	0.495	0.480	0.760	76,532,000	46,588,400	0.6087	4.143	4.143	4.186	4.059	6.426	9,050,741	5.1475