Prices and Webb-site Total Returns

China Leon Inspection Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01586	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
2026-02-03	2.000	1.990	2.010	2.000	2.010	8,000	16,040	2.0050	2.000	1.990	2.010	2.000	2.010	8,000	2.0050	-0.50%
2026-02-02	2.010	2.010	2.100	2.000	2.010	24,000	48,080	2.0033	2.010	2.010	2.100	2.000	2.010	24,000	2.0033	-4.29%
2026-01-30	2.100	2.010	2.100	-	-	0	0	-	2.100	2.010	2.100	-	-	0	-	-0.94%
2026-01-29	2.120	2.100	2.140	-	-	0	0	-	2.120	2.100	2.140	-	-	0	-	0.00%
2026-01-28	2.120	2.120	2.240	1.950	2.290	84,000	178,560	2.1257	2.120	2.120	2.240	1.950	2.290	84,000	2.1257	0.00%
2026-01-27	2.120	2.100	2.120	-	-	0	0	-	2.120	2.100	2.120	-	-	0	-	0.00%
2026-01-26	2.120	2.110	2.150	2.120	2.150	24,000	51,480	2.1450	2.120	2.110	2.150	2.120	2.150	24,000	2.1450	-1.40%
2026-01-23	2.150	2.120	2.150	2.130	2.150	44,000	94,520	2.1482	2.150	2.120	2.150	2.130	2.150	44,000	2.1482	0.00%
2026-01-22	2.150	2.140	2.300	-	-	0	0	-	2.150	2.140	2.300	-	-	0	-	0.00%
2026-01-21	2.150	2.150	2.320	-	-	0	0	-	2.150	2.150	2.320	-	-	0	-	0.47%
2026-01-20	2.140	2.140	2.320	-	-	0	0	-	2.140	2.140	2.320	-	-	0	-	0.00%
2026-01-19	2.140	2.120	2.340	-	-	0	0	-	2.140	2.120	2.340	-	-	0	-	0.00%
2026-01-16	2.140	2.130	2.340	-	-	0	0	-	2.140	2.130	2.340	-	-	0	-	0.00%
2026-01-15	2.140	2.140	2.250	2.130	2.240	12,000	26,440	2.2033	2.140	2.140	2.250	2.130	2.240	12,000	2.2033	-2.28%
2026-01-14	2.190	2.120	2.260	2.130	2.230	16,000	35,120	2.1950	2.190	2.120	2.260	2.130	2.230	16,000	2.1950	-4.37%
2026-01-13	2.290	2.120	2.340	-	-	0	0	-	2.290	2.120	2.340	-	-	0	-	-2.14%
2026-01-09	2.340	2.120	2.340	-	-	0	0	-	2.340	2.120	2.340	-	-	0	-	-1.68%
2026-01-08	2.380	2.100	2.360	1.920	2.380	62,129	128,241	2.0641	2.380	2.100	2.360	1.920	2.380	62,129	2.0641	13.88%
2026-01-07	2.090	2.050	2.110	2.090	2.110	20,000	41,920	2.0960	2.090	2.050	2.110	2.090	2.110	20,000	2.0960	-0.95%
2026-01-06	2.110	2.100	2.340	2.110	2.200	12,000	26,040	2.1700	2.110	2.100	2.340	2.110	2.200	12,000	2.1700	-3.65%
2026-01-05	2.190	2.100	2.200	-	-	0	0	-	2.190	2.100	2.200	-	-	0	-	0.00%
2025-12-31	2.190	2.090	2.190	-	-	0	0	-	2.190	2.090	2.190	-	-	0	-	0.00%
2025-12-30	2.190	2.080	2.240	-	-	0	0	-	2.190	2.080	2.240	-	-	0	-	0.00%
2025-12-29	2.190	2.190	2.230	2.100	2.190	12,000	25,920	2.1600	2.190	2.190	2.230	2.100	2.190	12,000	2.1600	0.00%
2025-12-24	2.190	2.100	2.240	-	-	2,928	6,031	2.0598	2.190	2.100	2.240	-	-	2,928	2.0598	0.00%
2025-12-23	2.190	2.100	2.200	-	-	0	0	-	2.190	2.100	2.200	-	-	0	-	0.00%
2025-12-22	2.190	2.100	2.240	-	-	0	0	-	2.190	2.100	2.240	-	-	0	-	0.00%
2025-12-19	2.190	2.100	2.250	-	-	0	0	-	2.190	2.100	2.250	-	-	0	-	0.00%
2025-12-18	2.190	2.100	2.190	-	-	0	0	-	2.190	2.100	2.190	-	-	0	-	0.00%
2025-12-17	2.190	2.110	2.190	-	-	0	0	-	2.190	2.110	2.190	-	-	0	-	-1.79%
2025-12-16	2.230	2.110	2.250	2.000	2.230	16,000	33,840	2.1150	2.230	2.110	2.250	2.000	2.230	16,000	2.1150	-0.45%
2025-12-15	2.240	2.110	2.370	-	-	0	0	-	2.240	2.110	2.370	-	-	0	-	0.00%
2025-12-12	2.240	2.120	2.410	-	-	0	0	-	2.240	2.120	2.410	-	-	0	-	0.00%
2025-12-11	2.240	2.150	2.410	-	-	0	0	-	2.240	2.150	2.410	-	-	0	-	0.00%
2025-12-10	2.240	2.110	2.240	2.110	2.240	20,000	43,480	2.1740	2.240	2.110	2.240	2.110	2.240	20,000	2.1740	3.23%
2025-12-09	2.170	2.110	2.240	-	-	0	0	-	2.170	2.110	2.240	-	-	0	-	0.00%
2025-12-08	2.170	2.110	2.420	2.170	2.170	12,000	26,040	2.1700	2.170	2.110	2.420	2.170	2.170	12,000	2.1700	0.00%
2025-12-05	2.170	2.110	2.270	-	-	0	0	-	2.170	2.110	2.270	-	-	0	-	0.00%
2025-12-04	2.170	2.150	2.240	2.170	2.180	22,130	47,995	2.1688	2.170	2.150	2.240	2.170	2.180	22,130	2.1688	-2.25%
2025-12-03	2.220	2.180	2.340	2.220	2.220	8,000	17,760	2.2200	2.220	2.180	2.340	2.220	2.220	8,000	2.2200	0.45%
2025-12-02	2.210	2.180	2.350	-	-	0	0	-	2.210	2.180	2.350	-	-	0	-	0.00%
2025-12-01	2.210	2.210	2.360	2.210	2.270	24,000	54,240	2.2600	2.210	2.210	2.360	2.210	2.270	24,000	2.2600	-2.64%
2025-11-28	2.270	2.270	2.300	2.270	2.280	32,000	72,920	2.2788	2.270	2.270	2.300	2.270	2.280	32,000	2.2788	-3.40%
2025-11-27	2.350	2.300	2.350	2.310	2.350	12,000	28,000	2.3333	2.350	2.300	2.350	2.310	2.350	12,000	2.3333	0.43%
2025-11-26	2.340	2.300	2.340	2.310	2.370	52,000	121,480	2.3362	2.340	2.300	2.340	2.310	2.370	52,000	2.3362	-3.31%
2025-11-25	2.420	2.370	2.460	-	-	0	0	-	2.420	2.370	2.460	-	-	0	-	0.00%
2025-11-24	2.420	2.370	2.420	2.370	2.480	12,000	29,080	2.4233	2.420	2.370	2.420	2.370	2.480	12,000	2.4233	-1.63%
2025-11-21	2.460	2.430	2.470	2.440	2.620	104,000	258,840	2.4888	2.460	2.430	2.470	2.440	2.620	104,000	2.4888	-1.60%
2025-11-20	2.500	2.410	2.500	2.400	2.580	212,024	526,798	2.4846	2.500	2.410	2.500	2.400	2.580	212,024	2.4846	-4.21%
2025-11-19	2.610	2.600	2.620	2.580	2.690	76,000	199,560	2.6258	2.610	2.600	2.620	2.580	2.690	76,000	2.6258	-3.69%
2025-11-18	2.710	2.660	2.720	-	-	0	0	-	2.710	2.660	2.720	-	-	0	-	0.00%
2025-11-17	2.710	2.660	2.710	2.660	2.730	40,000	108,360	2.7090	2.710	2.660	2.710	2.660	2.730	40,000	2.7090	-0.73%
2025-11-14	2.730	2.670	2.750	-	-	0	0	-	2.730	2.670	2.750	-	-	0	-	0.00%
2025-11-13	2.730	2.730	2.750	2.730	2.790	96,000	262,760	2.7371	2.730	2.730	2.750	2.730	2.790	96,000	2.7371	-1.44%
2025-11-12	2.770	2.730	2.770	2.720	2.770	80,000	219,920	2.7490	2.770	2.730	2.770	2.720	2.770	80,000	2.7490	0.00%
2025-11-11	2.770	2.760	2.780	2.740	2.770	52,000	143,360	2.7569	2.770	2.760	2.780	2.740	2.770	52,000	2.7569	-1.07%
2025-11-10	2.800	2.740	2.800	2.730	2.890	32,000	88,960	2.7800	2.800	2.740	2.800	2.730	2.890	32,000	2.7800	2.56%
2025-11-07	2.730	2.550	2.750	2.740	2.830	132,000	366,360	2.7755	2.730	2.550	2.750	2.740	2.830	132,000	2.7755	-3.53%
2025-11-06	2.830	2.740	2.830	2.740	2.830	80,000	221,320	2.7665	2.830	2.740	2.830	2.740	2.830	80,000	2.7665	-0.70%
2025-11-05	2.850	2.800	2.850	2.770	2.850	52,000	147,880	2.8438	2.850	2.800	2.850	2.770	2.850	52,000	2.8438	0.00%
2025-11-04	2.850	2.840	2.880	2.840	2.900	64,000	183,400	2.8656	2.850	2.840	2.880	2.840	2.900	64,000	2.8656	-1.04%
2025-11-03	2.880	2.840	2.880	2.840	2.900	44,000	127,200	2.8909	2.880	2.840	2.880	2.840	2.900	44,000	2.8909	-0.35%
2025-10-31	2.890	2.800	2.890	2.810	2.970	41,064	116,779	2.8438	2.890	2.800	2.890	2.810	2.970	41,064	2.8438	-0.34%
2025-10-30	2.900	2.830	2.910	2.840	2.950	88,000	252,640	2.8709	2.900	2.830	2.910	2.840	2.950	88,000	2.8709	1.05%
2025-10-28	2.870	2.820	2.890	2.810	2.870	72,000	204,080	2.8344	2.870	2.820	2.890	2.810	2.870	72,000	2.8344	-0.69%
2025-10-27	2.890	2.800	2.890	2.800	2.890	24,000	68,080	2.8367	2.890	2.800	2.890	2.800	2.890	24,000	2.8367	3.21%
2025-10-24	2.800	2.750	2.800	2.800	2.800	4,000	11,200	2.8000	2.800	2.750	2.800	2.800	2.800	4,000	2.8000	0.00%
2025-10-23	2.800	2.750	2.800	2.800	2.800	4,000	11,200	2.8000	2.800	2.750	2.800	2.800	2.800	4,000	2.8000	0.00%
2025-10-22	2.800	2.780	2.800	2.740	2.810	68,000	189,240	2.7829	2.800	2.780	2.800	2.740	2.810	68,000	2.7829	-0.36%
2025-10-21	2.810	2.760	2.810	2.710	2.810	16,000	44,560	2.7850	2.810	2.760	2.810	2.710	2.810	16,000	2.7850	0.00%
2025-10-20	2.810	2.700	2.820	2.650	2.850	36,369	99,377	2.7325	2.810	2.700	2.820	2.650	2.850	36,369	2.7325	7.25%
2025-10-17	2.620	2.600	2.630	2.600	2.650	76,000	198,960	2.6179	2.620	2.600	2.630	2.600	2.650	76,000	2.6179	-2.24%
2025-10-16	2.680	2.640	2.680	2.640	2.680	29,200	77,400	2.6507	2.680	2.640	2.680	2.640	2.680	29,200	2.6507	1.13%
2025-10-15	2.650	2.560	2.700	2.540	2.700	93,296	245,184	2.6280	2.650	2.560	2.700	2.540	2.700	93,296	2.6280	-2.21%
2025-10-14	2.710	2.630	2.710	2.640	2.780	108,000	292,120	2.7048	2.710	2.630	2.710	2.640	2.780	108,000	2.7048	-1.81%
2025-10-13	2.760	2.690	2.780	-	-	0	0	-	2.760	2.690	2.780	-	-	0	-	0.00%
2025-10-10	2.760	2.710	2.770	2.710	2.780	16,000	44,040	2.7525	2.760	2.710	2.770	2.710	2.780	16,000	2.7525	-0.72%
2025-10-09	2.780	2.720	2.780	2.650	2.880	100,000	275,200	2.7520	2.780	2.720	2.780	2.650	2.880	100,000	2.7520	0.00%
2025-10-08	2.780	2.750	2.790	2.760	2.850	32,000	89,040	2.7825	2.780	2.750	2.790	2.760	2.850	32,000	2.7825	0.00%
2025-10-06	2.780	2.740	2.780	-	-	0	0	-	2.780	2.740	2.780	-	-	0	-	-0.71%
2025-10-03	2.800	2.730	2.800	2.790	2.800	512,000	1,433,560	2.7999	2.800	2.730	2.800	2.790	2.800	512,000	2.7999	0.00%
2025-10-02	2.800	2.760	2.800	2.780	2.800	8,000	22,320	2.7900	2.800	2.760	2.800	2.780	2.800	8,000	2.7900	-0.36%
2025-09-30	2.810	2.780	2.810	2.780	2.820	112,000	313,960	2.8032	2.810	2.780	2.810	2.780	2.820	112,000	2.8032	-0.35%
2025-09-29	2.820	2.780	2.830	2.790	2.820	68,000	190,320	2.7988	2.820	2.780	2.830	2.790	2.820	68,000	2.7988	0.71%
2025-09-26	2.800	2.800	2.810	2.800	2.830	72,000	203,440	2.8256	2.800	2.800	2.810	2.800	2.830	72,000	2.8256	-1.06%
2025-09-25	2.830	2.800	2.830	2.790	2.840	156,000	438,840	2.8131	2.830	2.800	2.830	2.790	2.840	156,000	2.8131	-0.35%
2025-09-24	2.840	2.820	2.850	2.800	2.900	105,920	299,118	2.8240	2.840	2.820	2.850	2.800	2.900	105,920	2.8240	0.71%
2025-09-23	2.820	2.800	2.850	2.820	2.850	56,000	159,480	2.8479	2.820	2.800	2.850	2.820	2.850	56,000	2.8479	-1.05%
2025-09-22	2.850	2.800	2.850	2.810	2.850	80,000	226,880	2.8360	2.850	2.800	2.850	2.810	2.850	80,000	2.8360	0.00%
2025-09-19	2.850	2.800	2.850	2.800	2.850	60,000	170,560	2.8427	2.850	2.800	2.850	2.800	2.850	60,000	2.8427	0.00%
2025-09-18	2.850	2.800	2.850	2.800	2.900	212,000	603,320	2.8458	2.850	2.800	2.850	2.800	2.900	212,000	2.8458	0.71%
2025-09-17	2.830	2.760	2.830	2.850	2.850	40,000	114,000	2.8500	2.830	2.760	2.830	2.850	2.850	40,000	2.8500	-0.70%
2025-09-16	2.850	2.850	2.930	2.800	2.900	225,660	638,854	2.8310	2.850	2.850	2.930	2.800	2.900	225,660	2.8310	0.00%
2025-09-15	2.850	2.800	2.850	2.800	2.980	116,000	328,440	2.8314	2.850	2.800	2.850	2.800	2.980	116,000	2.8314	1.79%
2025-09-12	2.800	2.790	2.830	2.770	2.800	104,000	290,280	2.7912	2.800	2.790	2.830	2.770	2.800	104,000	2.7912	0.72%
2025-09-11	2.780	2.750	2.780	2.750	2.850	64,000	177,320	2.7706	2.780	2.750	2.780	2.750	2.850	64,000	2.7706	1.09%
2025-09-10	2.750	2.700	2.750	2.700	2.800	72,000	198,600	2.7583	2.750	2.700	2.750	2.700	2.800	72,000	2.7583	-1.79%
2025-09-09	2.800	2.700	2.800	2.800	2.800	40,000	112,000	2.8000	2.800	2.700	2.800	2.800	2.800	40,000	2.8000	0.00%
2025-09-08	2.800	2.710	2.800	2.800	2.800	60,000	168,000	2.8000	2.800	2.710	2.800	2.800	2.800	60,000	2.8000	0.00%
2025-09-05	2.800	2.710	2.840	2.800	2.800	40,000	112,000	2.8000	2.800	2.710	2.840	2.800	2.800	40,000	2.8000	0.00%
2025-09-04	2.800	2.690	2.800	2.830	2.830	44,000	124,520	2.8300	2.800	2.690	2.800	2.830	2.830	44,000	2.8300	-1.06%
2025-09-03	2.830	2.740	2.840	2.800	2.850	72,000	203,880	2.8317	2.830	2.740	2.840	2.800	2.850	72,000	2.8317	-1.74%
2025-09-02	2.880	2.800	2.890	2.600	2.890	64,000	175,360	2.7400	2.880	2.800	2.890	2.600	2.890	64,000	2.7400	3.23%
2025-09-01	2.790	2.720	2.820	2.790	2.790	12,000	33,480	2.7900	2.790	2.720	2.820	2.790	2.790	12,000	2.7900	-1.06%
2025-08-29	2.820	2.720	2.820	2.700	2.840	106,096	293,312	2.7646	2.820	2.720	2.820	2.700	2.840	106,096	2.7646	-0.70%
2025-08-28	2.840	2.710	2.840	-	-	0	0	-	2.840	2.710	2.840	-	-	0	-	-0.35%
2025-08-27	2.850	2.720	2.890	2.850	2.850	12,000	34,200	2.8500	2.850	2.720	2.890	2.850	2.850	12,000	2.8500	-1.72%
2025-08-26	2.900	2.710	2.900	2.890	2.990	120,000	351,320	2.9277	2.900	2.710	2.900	2.890	2.990	120,000	2.9277	-2.68%
2025-08-25	2.980	2.900	2.980	2.860	2.980	204,000	587,080	2.8778	2.980	2.900	2.980	2.860	2.980	204,000	2.8778	0.00%
2025-08-22	2.980	2.880	2.980	-	-	0	0	-	2.980	2.880	2.980	-	-	0	-	0.00%
2025-08-21	2.980	2.880	2.980	2.870	2.980	16,000	46,480	2.9050	2.980	2.880	2.980	2.870	2.980	16,000	2.9050	0.68%
2025-08-20	2.960	2.700	2.970	2.960	2.990	20,000	59,600	2.9800	2.960	2.700	2.970	2.960	2.990	20,000	2.9800	-1.00%
2025-08-19	2.990	2.700	2.990	2.980	2.990	28,000	83,640	2.9871	2.990	2.700	2.990	2.980	2.990	28,000	2.9871	1.70%
2025-08-18	2.940	2.740	2.940	2.860	3.000	100,000	288,000	2.8800	2.940	2.740	2.940	2.860	3.000	100,000	2.8800	-0.34%
2025-08-15	2.950	2.890	2.950	2.910	2.990	32,000	93,720	2.9288	2.950	2.890	2.950	2.910	2.990	32,000	2.9288	0.00%
2025-08-14	2.950	2.900	2.950	2.890	2.970	8,000	23,440	2.9300	2.950	2.900	2.950	2.890	2.970	8,000	2.9300	-0.34%
2025-08-13	2.960	2.900	2.970	2.960	2.990	16,000	47,480	2.9675	2.960	2.900	2.970	2.960	2.990	16,000	2.9675	1.02%
2025-08-12	2.930	2.890	2.930	2.890	3.040	16,400	48,308	2.9456	2.930	2.890	2.930	2.890	3.040	16,400	2.9456	-2.33%
2025-08-11	3.000	2.880	3.000	3.040	3.040	4,000	12,160	3.0400	3.000	2.880	3.000	3.040	3.040	4,000	3.0400	2.74%
2025-08-08	2.920	2.880	2.940	-	-	0	0	-	2.920	2.880	2.940	-	-	0	-	0.00%
2025-08-07	2.920	2.850	2.920	2.890	2.970	16,000	46,760	2.9225	2.920	2.850	2.920	2.890	2.970	16,000	2.9225	0.69%
2025-08-06	2.900	2.850	2.900	2.890	3.060	68,144	199,566	2.9286	2.900	2.850	2.900	2.890	3.060	68,144	2.9286	-1.36%
2025-08-05	2.940	2.800	2.950	2.890	3.010	100,000	291,200	2.9120	2.940	2.800	2.950	2.890	3.010	100,000	2.9120	-4.23%
2025-08-04	3.070	3.060	3.070	-	-	0	0	-	3.070	3.060	3.070	-	-	0	-	-0.32%
2025-08-01	3.080	3.080	3.090	-	-	0	0	-	3.080	3.080	3.090	-	-	0	-	0.00%
2025-07-31	3.080	3.080	3.090	2.910	3.080	8,000	23,960	2.9950	3.080	3.080	3.090	2.910	3.080	8,000	2.9950	-1.28%
2025-07-30	3.120	2.900	3.120	-	-	0	0	-	3.120	2.900	3.120	-	-	0	-	-0.32%
2025-07-29	3.130	2.960	3.140	3.130	3.130	32,000	100,160	3.1300	3.130	2.960	3.140	3.130	3.130	32,000	3.1300	0.97%
2025-07-28	3.100	3.100	3.130	3.100	3.110	88,000	272,920	3.1014	3.100	3.100	3.130	3.100	3.110	88,000	3.1014	0.00%
2025-07-25	3.100	3.040	3.100	2.660	3.160	512,000	1,513,080	2.9552	3.100	3.040	3.100	2.660	3.160	512,000	2.9552	-2.21%
2025-07-24	3.170	3.160	3.170	3.170	3.190	60,000	190,840	3.1807	3.170	3.160	3.170	3.170	3.190	60,000	3.1807	-0.63%
2025-07-23	3.190	3.050	3.190	3.120	3.240	36,000	115,480	3.2078	3.190	3.050	3.190	3.120	3.240	36,000	3.2078	-1.54%
2025-07-22	3.240	3.110	3.250	3.110	3.250	52,000	163,480	3.1438	3.240	3.110	3.250	3.110	3.250	52,000	3.1438	3.18%
2025-07-21	3.140	3.050	3.140	3.100	3.140	96,000	298,240	3.1067	3.140	3.050	3.140	3.100	3.140	96,000	3.1067	1.29%
2025-07-18	3.100	3.050	3.100	3.050	3.100	67,684	207,182	3.0610	3.100	3.050	3.100	3.050	3.100	67,684	3.0610	1.64%
2025-07-17	3.050	3.030	3.050	3.040	3.050	40,000	121,880	3.0470	3.050	3.030	3.050	3.040	3.050	40,000	3.0470	0.99%
2025-07-16	3.020	3.000	3.030	3.000	3.020	24,000	72,080	3.0033	3.020	3.000	3.030	3.000	3.020	24,000	3.0033	0.67%
2025-07-15	3.000	2.980	3.000	2.880	3.000	192,000	571,920	2.9788	3.000	2.980	3.000	2.880	3.000	192,000	2.9788	0.67%
2025-07-14	2.980	2.950	2.990	2.940	2.980	64,000	189,800	2.9656	2.980	2.950	2.990	2.940	2.980	64,000	2.9656	1.36%
2025-07-11	2.940	2.900	2.940	2.900	2.940	45,597	132,519	2.9063	2.940	2.900	2.940	2.900	2.940	45,597	2.9063	1.38%
2025-07-10	2.900	2.830	2.900	2.800	2.900	132,000	372,840	2.8245	2.900	2.830	2.900	2.800	2.900	132,000	2.8245	2.84%
2025-07-09	2.820	2.800	2.830	2.510	2.820	363,860	1,017,895	2.7975	2.820	2.800	2.830	2.510	2.820	363,860	2.7975	1.44%
2025-07-08	2.780	2.750	2.800	2.750	2.780	155,426	429,090	2.7607	2.780	2.750	2.800	2.750	2.780	155,426	2.7607	1.09%
2025-07-07	2.750	2.730	2.750	2.700	2.750	338,800	915,036	2.7008	2.750	2.730	2.750	2.700	2.750	338,800	2.7008	0.00%
2025-07-04	2.750	2.710	2.760	2.700	2.770	44,532	120,849	2.7138	2.750	2.710	2.760	2.700	2.770	44,532	2.7138	0.36%
2025-07-03	2.740	2.690	2.770	2.680	2.740	68,000	185,080	2.7218	2.740	2.690	2.770	2.680	2.740	68,000	2.7218	4.58%
2025-07-02	2.620	2.560	2.620	2.530	2.660	96,000	246,120	2.5638	2.620	2.560	2.620	2.530	2.660	96,000	2.5638	4.38%
2025-06-30	2.510	2.500	2.520	2.490	2.520	200,000	499,840	2.4992	2.510	2.500	2.520	2.490	2.520	200,000	2.4992	0.40%
2025-06-27	2.500	2.400	2.500	-	-	0	0	-	2.500	2.400	2.500	-	-	0	-	0.00%
2025-06-26	2.500	2.390	2.500	2.330	2.500	192,000	463,120	2.4121	2.500	2.390	2.500	2.330	2.500	192,000	2.4121	0.40%
2025-06-25	2.490	2.420	2.490	-	-	36,000	89,400	2.4833	2.490	2.420	2.490	-	-	36,000	2.4833	-0.40%
2025-06-24	2.500	2.460	2.540	2.480	2.540	172,000	430,160	2.5009	2.500	2.460	2.540	2.480	2.540	172,000	2.5009	0.00%
2025-06-23	2.500	2.380	2.500	2.500	2.520	152,000	380,400	2.5026	2.500	2.380	2.500	2.500	2.520	152,000	2.5026	0.00%
2025-06-20	2.500	2.450	2.510	2.440	2.500	285,064	698,433	2.4501	2.500	2.450	2.510	2.440	2.500	285,064	2.4501	2.04%
2025-06-19	2.450	2.320	2.500	2.450	2.450	40,000	98,000	2.4500	2.450	2.320	2.500	2.450	2.450	40,000	2.4500	-2.00%
2025-06-18	2.500	2.370	2.500	2.510	2.510	12,000	30,120	2.5100	2.500	2.370	2.500	2.510	2.510	12,000	2.5100	-0.40%
2025-06-17	2.510	2.350	2.510	2.510	2.510	24,000	60,240	2.5100	2.510	2.350	2.510	2.510	2.510	24,000	2.5100	0.00%
2025-06-16	2.510	2.420	2.510	2.510	2.510	8,000	20,080	2.5100	2.510	2.420	2.510	2.510	2.510	8,000	2.5100	2.87%
2025-06-13	2.440	2.340	2.440	2.440	2.530	15,846	38,602	2.4361	2.440	2.340	2.440	2.440	2.530	15,846	2.4361	-0.41%
2025-06-12	2.450	2.250	2.520	-	-	0	0	-	2.450	2.250	2.520	-	-	0	-	0.00%
2025-06-11	2.450	2.400	2.450	-	-	0	0	-	2.450	2.400	2.450	-	-	0	-	0.00%
2025-06-10	2.450	2.380	2.450	2.460	2.460	4,000	9,840	2.4600	2.450	2.380	2.450	2.460	2.460	4,000	2.4600	0.00%
2025-06-09	2.450	2.250	2.450	2.520	2.520	80,000	201,600	2.5200	2.450	2.250	2.450	2.520	2.520	80,000	2.5200	2.08%
2025-06-06	2.400	2.260	2.520	2.360	2.400	116,000	276,800	2.3862	2.400	2.260	2.520	2.360	2.400	116,000	2.3862	1.69%
2025-06-05	2.360	2.300	2.440	2.360	2.380	44,000	103,920	2.3618	2.360	2.300	2.440	2.360	2.380	44,000	2.3618	0.43%
2025-06-04	2.350	2.350	2.400	2.350	2.350	4,000	9,400	2.3500	2.350	2.350	2.400	2.350	2.350	4,000	2.3500	-1.26%
2025-06-03	2.380	2.300	2.440	2.220	2.380	180,000	406,000	2.2556	2.380	2.300	2.440	2.220	2.380	180,000	2.2556	2.59%
2025-06-02	2.320	2.250	2.390	2.120	2.420	368,484	845,908	2.2956	2.320	2.250	2.390	2.120	2.420	368,484	2.2956	-4.13%
2025-05-30	2.420	2.420	2.470	2.420	2.520	214,256	525,448	2.4524	2.420	2.420	2.470	2.420	2.520	214,256	2.4524	-3.97%
2025-05-29	2.520	2.470	2.520	2.530	2.540	12,000	30,440	2.5367	2.520	2.470	2.520	2.530	2.540	12,000	2.5367	2.02%
2025-05-28	2.470	2.470	2.520	2.470	2.530	89,006	222,318	2.4978	2.470	2.470	2.520	2.470	2.530	89,006	2.4978	-2.76%
2025-05-27	2.540	2.460	2.550	2.440	2.540	124,000	306,720	2.4735	2.540	2.460	2.550	2.440	2.540	124,000	2.4735	1.20%
2025-05-26	2.510	2.490	2.550	2.510	2.510	8,000	20,040	2.5050	2.510	2.490	2.550	2.510	2.510	8,000	2.5050	0.80%
2025-05-23	2.490	2.490	2.510	2.480	2.500	51,692	128,286	2.4817	2.490	2.490	2.510	2.480	2.500	51,692	2.4817	-1.19%
2025-05-22	2.520	2.480	2.530	2.440	2.530	56,000	140,760	2.5136	2.520	2.480	2.530	2.440	2.530	56,000	2.5136	3.70%
2025-05-21	2.430	2.420	2.490	2.430	2.430	12,000	29,160	2.4300	2.430	2.420	2.490	2.430	2.430	12,000	2.4300	0.00%
2025-05-20	2.430	2.420	2.460	2.430	2.430	16,000	38,880	2.4300	2.430	2.420	2.460	2.430	2.430	16,000	2.4300	0.00%
2025-05-19	2.430	2.420	2.440	2.310	2.430	324,974	784,288	2.4134	2.430	2.420	2.440	2.310	2.430	324,974	2.4134	0.41%
2025-05-16	2.420	2.410	2.420	2.420	2.480	92,000	225,360	2.4496	2.420	2.410	2.420	2.420	2.480	92,000	2.4496	-2.81%
2025-05-15	2.490	2.490	2.500	2.490	2.550	88,000	222,160	2.5245	2.490	2.490	2.500	2.490	2.550	88,000	2.5245	-1.97%
2025-05-14	2.540	2.540	2.590	2.540	2.570	290,800	744,280	2.5594	2.540	2.540	2.590	2.540	2.570	290,800	2.5594	-1.17%
2025-05-13	2.570	2.560	2.600	2.570	2.600	92,000	238,480	2.5922	2.570	2.560	2.600	2.570	2.600	92,000	2.5922	-1.15%
2025-05-12	2.600	2.600	2.610	2.600	2.610	492,000	1,283,240	2.6082	2.600	2.600	2.610	2.600	2.610	492,000	2.6082	0.00%
2025-05-09	2.600	2.590	2.630	2.600	2.690	268,000	700,440	2.6136	2.600	2.590	2.630	2.600	2.690	268,000	2.6136	-3.35%
2025-05-08	2.690	2.640	2.690	2.690	2.700	316,000	850,200	2.6905	2.690	2.640	2.690	2.690	2.700	316,000	2.6905	0.37%
2025-05-07	2.680	2.680	2.700	2.550	2.740	460,000	1,211,800	2.6343	2.680	2.680	2.700	2.550	2.740	460,000	2.6343	0.75%
2025-05-06	2.660	2.660	2.680	2.550	2.680	1,077,064	2,763,134	2.5654	2.660	2.660	2.680	2.550	2.680	1,077,064	2.5654	1.14%
2025-05-02	2.630	2.620	-	2.500	2.630	268,000	677,080	2.5264	2.630	2.620	-	2.500	2.630	268,000	2.5264	3.54%
2025-04-30	2.540	2.540	2.570	2.520	2.540	108,000	272,960	2.5274	2.540	2.540	2.570	2.520	2.540	108,000	2.5274	0.40%
2025-04-29	2.530	2.520	2.550	2.520	2.620	212,840	544,100	2.5564	2.530	2.520	2.550	2.520	2.620	212,840	2.5564	0.40%
2025-04-28	2.520	2.520	2.540	2.500	2.520	140,000	351,640	2.5117	2.520	2.520	2.540	2.500	2.520	140,000	2.5117	0.40%
2025-04-25	2.510	2.500	2.510	2.470	2.510	378,696	945,257	2.4961	2.510	2.500	2.510	2.470	2.510	378,696	2.4961	0.80%
2025-04-24	2.490	2.490	2.500	2.480	2.500	63,180	157,167	2.4876	2.490	2.490	2.500	2.480	2.500	63,180	2.4876	0.40%
2025-04-23	2.480	2.470	2.500	2.480	2.510	96,000	239,080	2.4904	2.480	2.470	2.500	2.480	2.510	96,000	2.4904	0.40%
2025-04-22	2.470	2.460	2.500	2.400	2.500	380,000	934,760	2.4599	2.470	2.460	2.500	2.400	2.500	380,000	2.4599	2.92%
2025-04-17	2.400	2.390	2.400	2.370	2.420	376,000	900,280	2.3944	2.400	2.390	2.400	2.370	2.420	376,000	2.3944	0.84%
2025-04-16	2.380	2.370	2.380	2.380	2.400	140,000	333,720	2.3837	2.380	2.370	2.380	2.380	2.400	140,000	2.3837	1.28%
2025-04-15	2.350	2.330	2.350	2.330	2.350	120,000	281,280	2.3440	2.350	2.330	2.350	2.330	2.350	120,000	2.3440	1.73%
2025-04-14	2.310	2.310	2.320	2.300	2.350	237,261	549,009	2.3139	2.310	2.310	2.320	2.300	2.350	237,261	2.3139	0.87%
2025-04-11	2.290	2.290	2.330	2.290	2.300	157,856	361,523	2.2902	2.290	2.290	2.330	2.290	2.300	157,856	2.2902	0.44%
2025-04-10	2.280	2.280	2.300	2.200	2.310	296,400	672,848	2.2701	2.280	2.280	2.300	2.200	2.310	296,400	2.2701	0.44%
2025-04-09	2.270	2.220	2.300	2.070	2.270	112,840	240,362	2.1301	2.270	2.220	2.300	2.070	2.270	112,840	2.1301	7.58%
2025-04-08	2.110	2.100	2.130	2.050	2.140	1,573,200	3,282,436	2.0865	2.110	2.100	2.130	2.050	2.140	1,573,200	2.0865	0.48%
2025-04-07	2.100	2.100	2.170	2.100	2.220	184,000	395,080	2.1472	2.100	2.100	2.170	2.100	2.220	184,000	2.1472	-5.83%
2025-04-03	2.230	2.230	2.250	2.230	2.270	180,000	405,840	2.2547	2.230	2.230	2.250	2.230	2.270	180,000	2.2547	1.83%
2025-04-02	2.190	2.200	2.230	2.190	2.230	96,000	213,640	2.2254	2.190	2.200	2.230	2.190	2.230	96,000	2.2254	0.00%
2025-04-01	2.190	2.190	2.210	2.190	2.300	192,800	428,280	2.2214	2.190	2.190	2.210	2.190	2.300	192,800	2.2214	-2.67%
2025-03-31	2.250	2.240	2.260	2.240	2.260	12,000	27,000	2.2500	2.250	2.240	2.260	2.240	2.260	12,000	2.2500	0.45%
2025-03-28	2.240	2.240	2.280	2.240	2.240	4,000	8,960	2.2400	2.240	2.240	2.280	2.240	2.240	4,000	2.2400	0.45%
2025-03-27	2.230	2.230	2.290	2.220	2.230	28,000	62,360	2.2271	2.230	2.230	2.290	2.220	2.230	28,000	2.2271	0.00%
2025-03-26	2.230	2.230	2.280	2.230	2.230	8,000	17,840	2.2300	2.230	2.230	2.280	2.230	2.230	8,000	2.2300	0.45%
2025-03-25	2.220	2.210	2.220	-	-	2,904	6,301	2.1698	2.220	2.210	2.220	-	-	2,904	2.1698	-0.89%
2025-03-24	2.240	2.220	2.290	-	-	0	0	-	2.240	2.220	2.290	-	-	0	-	0.00%
2025-03-21	2.240	2.240	2.290	2.240	2.250	32,000	71,880	2.2463	2.240	2.240	2.290	2.240	2.250	32,000	2.2463	-0.44%
2025-03-20	2.250	2.250	2.290	2.250	2.250	4,000	9,000	2.2500	2.250	2.250	2.290	2.250	2.250	4,000	2.2500	-0.88%
2025-03-19	2.270	2.220	2.280	2.290	2.290	16,000	36,640	2.2900	2.270	2.220	2.280	2.290	2.290	16,000	2.2900	0.00%
2025-03-18	2.270	2.190	2.280	2.200	2.270	72,000	161,640	2.2450	2.270	2.190	2.280	2.200	2.270	72,000	2.2450	0.44%
2025-03-17	2.260	2.220	2.270	2.230	2.310	184,000	417,840	2.2709	2.260	2.220	2.270	2.230	2.310	184,000	2.2709	0.89%
2025-03-14	2.240	2.220	2.240	2.130	2.240	268,000	587,160	2.1909	2.240	2.220	2.240	2.130	2.240	268,000	2.1909	0.45%
2025-03-13	2.230	2.040	2.230	2.170	2.240	208,000	457,240	2.1983	2.230	2.040	2.230	2.170	2.240	208,000	2.1983	-1.33%
2025-03-12	2.260	2.260	2.280	2.260	2.260	48,000	108,480	2.2600	2.260	2.260	2.280	2.260	2.260	48,000	2.2600	0.00%
2025-03-11	2.260	2.230	2.300	2.260	2.310	52,000	119,720	2.3023	2.260	2.230	2.300	2.260	2.310	52,000	2.3023	-2.16%
2025-03-10	2.310	2.250	2.310	2.300	2.320	372,000	859,240	2.3098	2.310	2.250	2.310	2.300	2.320	372,000	2.3098	2.67%
2025-03-07	2.250	2.250	2.310	2.230	2.330	273,500	618,885	2.2628	2.250	2.250	2.310	2.230	2.330	273,500	2.2628	-3.85%
2025-03-06	2.340	2.340	2.370	2.270	2.340	24,000	55,880	2.3283	2.340	2.340	2.370	2.270	2.340	24,000	2.3283	-0.85%
2025-03-05	2.360	2.280	2.380	2.360	2.360	4,000	9,440	2.3600	2.360	2.280	2.380	2.360	2.360	4,000	2.3600	2.16%
2025-03-04	2.310	2.270	2.310	-	-	0	0	-	2.310	2.270	2.310	-	-	0	-	-0.86%
2025-03-03	2.330	2.290	2.330	-	-	0	0	-	2.330	2.290	2.330	-	-	0	-	-0.43%
2025-02-28	2.340	2.280	2.340	2.280	2.340	342,564	793,983	2.3178	2.340	2.280	2.340	2.280	2.340	342,564	2.3178	-2.50%
2025-02-27	2.400	2.300	2.400	2.420	2.420	48,000	116,160	2.4200	2.400	2.300	2.400	2.420	2.420	48,000	2.4200	-0.83%
2025-02-26	2.420	2.330	2.420	2.420	2.420	64,000	154,400	2.4125	2.420	2.330	2.420	2.420	2.420	64,000	2.4125	0.41%
2025-02-25	2.410	2.330	2.410	2.410	2.420	184,000	444,680	2.4167	2.410	2.330	2.410	2.410	2.420	184,000	2.4167	0.00%
2025-02-24	2.410	2.280	2.410	2.410	2.420	112,000	270,680	2.4168	2.410	2.280	2.410	2.410	2.420	112,000	2.4168	-0.41%
2025-02-21	2.420	2.280	2.420	2.290	2.440	307,235	709,755	2.3101	2.420	2.280	2.420	2.290	2.440	307,235	2.3101	-0.41%
2025-02-20	2.430	2.380	2.450	2.380	2.450	292,000	713,960	2.4451	2.430	2.380	2.450	2.380	2.450	292,000	2.4451	0.41%
2025-02-19	2.420	2.340	2.420	2.380	2.430	293,452	706,721	2.4083	2.420	2.340	2.420	2.380	2.430	293,452	2.4083	1.68%
2025-02-18	2.380	2.290	2.390	2.320	2.440	423,883	1,013,997	2.3922	2.380	2.290	2.390	2.320	2.440	423,883	2.3922	0.42%
2025-02-17	2.370	2.320	2.370	2.380	2.390	48,000	114,280	2.3808	2.370	2.320	2.370	2.380	2.390	48,000	2.3808	0.42%
2025-02-14	2.360	2.250	2.380	2.190	2.360	340,000	763,520	2.2456	2.360	2.250	2.380	2.190	2.360	340,000	2.2456	3.06%
2025-02-13	2.290	2.260	2.290	2.230	2.390	164,000	378,640	2.3088	2.290	2.260	2.290	2.230	2.390	164,000	2.3088	-1.72%
2025-02-12	2.330	2.250	2.340	2.210	2.380	444,000	1,035,360	2.3319	2.330	2.250	2.340	2.210	2.380	444,000	2.3319	-0.85%
2025-02-11	2.350	2.220	2.350	2.320	2.350	124,000	290,280	2.3410	2.350	2.220	2.350	2.320	2.350	124,000	2.3410	1.29%
2025-02-10	2.320	2.230	2.320	2.310	2.320	92,000	213,360	2.3191	2.320	2.230	2.320	2.310	2.320	92,000	2.3191	0.43%
2025-02-07	2.310	2.230	2.320	2.200	2.310	363,440	811,001	2.2315	2.310	2.230	2.320	2.200	2.310	363,440	2.2315	-1.70%
2025-02-06	2.350	2.200	2.360	2.350	2.350	12,000	28,200	2.3500	2.350	2.200	2.360	2.350	2.350	12,000	2.3500	0.00%
2025-02-05	2.350	2.190	2.350	2.350	2.350	8,000	18,800	2.3500	2.350	2.190	2.350	2.350	2.350	8,000	2.3500	0.00%
2025-02-04	2.350	2.260	2.360	2.330	2.350	24,000	56,120	2.3383	2.350	2.260	2.360	2.330	2.350	24,000	2.3383	1.73%
2025-02-03	2.310	2.310	2.330	2.310	2.350	20,800	47,984	2.3069	2.310	2.310	2.330	2.310	2.350	20,800	2.3069	0.43%
2025-01-28	2.300	2.190	2.300	-	-	0	0	-	2.300	2.190	2.300	-	-	0	-	0.00%
2025-01-27	2.300	2.230	2.310	2.300	2.350	24,000	55,800	2.3250	2.300	2.230	2.310	2.300	2.350	24,000	2.3250	0.44%
2025-01-24	2.290	2.180	2.320	2.210	2.350	260,000	590,200	2.2700	2.290	2.180	2.320	2.210	2.350	260,000	2.2700	-2.97%
2025-01-23	2.360	2.280	2.360	2.390	2.390	136,000	326,040	2.3974	2.360	2.280	2.360	2.390	2.390	136,000	2.3974	0.43%
2025-01-22	2.350	2.240	2.350	2.340	2.390	120,000	286,520	2.3877	2.350	2.240	2.350	2.340	2.390	120,000	2.3877	2.17%
2025-01-21	2.300	2.250	2.350	2.280	2.390	160,000	377,840	2.3615	2.300	2.250	2.350	2.280	2.390	160,000	2.3615	2.22%
2025-01-20	2.250	2.250	2.370	-	-	0	0	-	2.250	2.250	2.370	-	-	0	-	0.90%
2025-01-17	2.230	2.200	2.280	2.180	2.300	340,670	757,708	2.2242	2.230	2.200	2.280	2.180	2.300	340,670	2.2242	-5.51%
2025-01-16	2.360	2.410	2.430	2.360	2.430	168,000	402,200	2.3940	2.360	2.410	2.430	2.360	2.430	168,000	2.3940	-2.48%
2025-01-15	2.420	2.300	2.420	2.390	2.420	36,000	86,480	2.4022	2.420	2.300	2.420	2.390	2.420	36,000	2.4022	1.68%
2025-01-14	2.380	2.380	2.410	2.340	2.380	188,000	445,840	2.3715	2.380	2.380	2.410	2.340	2.380	188,000	2.3715	3.03%
2025-01-13	2.310	2.260	2.320	2.210	2.310	168,000	384,880	2.2910	2.310	2.260	2.320	2.210	2.310	168,000	2.2910	2.21%
2025-01-10	2.260	2.130	2.260	2.120	2.280	591,918	1,302,253	2.2001	2.260	2.130	2.260	2.120	2.280	591,918	2.2001	-1.31%
2025-01-09	2.290	2.150	2.290	2.290	2.350	156,000	359,320	2.3033	2.290	2.150	2.290	2.290	2.350	156,000	2.3033	-0.87%
2025-01-08	2.310	2.200	2.310	2.310	2.360	124,000	289,280	2.3329	2.310	2.200	2.310	2.310	2.360	124,000	2.3329	0.43%
2025-01-07	2.300	2.200	2.300	2.260	2.300	64,000	146,360	2.2869	2.300	2.200	2.300	2.260	2.300	64,000	2.2869	0.88%
2025-01-06	2.280	2.280	2.300	2.230	2.280	111,872	253,403	2.2651	2.280	2.280	2.300	2.230	2.280	111,872	2.2651	2.24%
2025-01-03	2.230	2.230	2.240	2.130	2.230	977,030	2,152,269	2.2029	2.230	2.230	2.240	2.130	2.230	977,030	2.2029	0.45%
2025-01-02	2.220	2.100	2.260	2.170	2.300	160,000	355,080	2.2193	2.220	2.100	2.260	2.170	2.300	160,000	2.2193	1.83%
2024-12-31	2.180	2.150	2.210	2.140	2.180	120,000	259,120	2.1593	2.180	2.150	2.210	2.140	2.180	120,000	2.1593	-2.68%
2024-12-30	2.240	2.250	2.260	2.000	2.240	3,358,169	6,754,528	2.0114	2.240	2.250	2.260	2.000	2.240	3,358,169	2.0114	11.44%
2024-12-27	2.010	2.000	2.080	2.000	2.090	160,000	327,960	2.0498	2.010	2.000	2.080	2.000	2.090	160,000	2.0498	0.50%
2024-12-24	2.000	1.970	2.000	1.900	2.000	714,029	1,426,297	1.9975	2.000	1.970	2.000	1.900	2.000	714,029	1.9975	0.00%
2024-12-23	2.000	1.990	2.000	1.990	2.050	1,392,000	2,788,000	2.0029	2.000	1.990	2.000	1.990	2.050	1,392,000	2.0029	0.00%
2024-12-20	2.000	1.990	2.000	1.990	2.010	416,000	831,080	1.9978	2.000	1.990	2.000	1.990	2.010	416,000	1.9978	0.00%
2024-12-19	2.000	1.980	2.060	1.980	2.080	826,400	1,650,648	1.9974	2.000	1.980	2.060	1.980	2.080	826,400	1.9974	1.01%
2024-12-18	1.980	1.970	1.980	1.970	1.980	60,553	118,907	1.9637	1.980	1.970	1.980	1.970	1.980	60,553	1.9637	1.54%
2024-12-17	1.950	1.940	1.980	1.930	1.980	136,000	265,640	1.9532	1.950	1.940	1.980	1.930	1.980	136,000	1.9532	0.52%
2024-12-16	1.940	1.940	1.980	1.910	1.940	118,040	227,392	1.9264	1.940	1.940	1.980	1.910	1.940	118,040	1.9264	2.65%
2024-12-13	1.890	1.890	1.950	1.890	2.300	434,842	879,961	2.0236	1.890	1.890	1.950	1.890	2.300	434,842	2.0236	0.00%
2024-12-12	1.890	1.780	1.890	1.750	1.900	401,296	722,466	1.8003	1.890	1.780	1.890	1.750	1.900	401,296	1.8003	8.62%
2024-12-11	1.740	1.740	1.860	1.740	1.860	68,000	120,080	1.7659	1.740	1.740	1.860	1.740	1.860	68,000	1.7659	-6.95%
2024-12-10	1.870	1.790	1.870	1.870	1.890	116,000	217,760	1.8772	1.870	1.790	1.870	1.870	1.890	116,000	1.8772	-1.06%
2024-12-09	1.890	1.780	1.890	1.900	1.900	44,000	83,200	1.8909	1.890	1.780	1.890	1.900	1.900	44,000	1.8909	1.07%
2024-12-06	1.870	1.780	1.870	1.870	1.880	76,000	142,160	1.8705	1.870	1.780	1.870	1.870	1.880	76,000	1.8705	-0.53%
2024-12-05	1.880	1.800	1.900	1.880	1.910	44,000	83,160	1.8900	1.880	1.800	1.900	1.880	1.910	44,000	1.8900	3.30%
2024-12-04	1.820	1.810	1.880	1.810	2.170	657,616	1,289,346	1.9606	1.820	1.810	1.880	1.810	2.170	657,616	1.9606	-1.62%
2024-12-03	1.850	1.830	-	1.750	1.880	761,128	1,364,739	1.7930	1.850	1.830	-	1.750	1.880	761,128	1.7930	3.93%
2024-12-02	1.780	1.710	1.800	1.780	1.800	349,857	634,716	1.8142	1.780	1.710	1.800	1.780	1.800	349,857	1.8142	0.00%
2024-11-29	1.780	1.700	1.790	1.790	1.790	88,000	156,680	1.7805	1.780	1.700	1.790	1.790	1.790	88,000	1.7805	4.09%
2024-11-28	1.710	1.700	1.780	1.700	1.790	242,410	425,688	1.7561	1.710	1.700	1.780	1.700	1.790	242,410	1.7561	-3.39%
2024-11-27	1.770	1.700	1.770	1.760	1.770	132,000	232,440	1.7609	1.770	1.700	1.770	1.760	1.770	132,000	1.7609	0.00%
2024-11-26	1.770	1.740	1.790	1.770	1.780	64,000	113,560	1.7744	1.770	1.740	1.790	1.770	1.780	64,000	1.7744	2.91%
2024-11-25	1.720	1.700	1.790	1.710	1.790	60,000	106,920	1.7820	1.720	1.700	1.790	1.710	1.790	60,000	1.7820	0.58%
2024-11-22	1.710	1.710	1.730	1.660	1.730	60,000	103,040	1.7173	1.710	1.710	1.730	1.660	1.730	60,000	1.7173	-1.72%
2024-11-21	1.740	1.730	1.780	1.740	1.780	116,000	206,280	1.7783	1.740	1.730	1.780	1.740	1.780	116,000	1.7783	-1.14%
2024-11-20	1.760	1.750	1.760	1.730	1.770	158,204	281,164	1.7772	1.760	1.750	1.760	1.730	1.770	158,204	1.7772	0.00%
2024-11-19	1.760	1.740	1.780	1.760	1.790	330,749	587,889	1.7774	1.760	1.740	1.780	1.760	1.790	330,749	1.7774	0.57%
2024-11-18	1.750	1.700	1.750	1.760	1.760	124,000	218,240	1.7600	1.750	1.700	1.750	1.760	1.760	124,000	1.7600	-0.57%
2024-11-15	1.760	1.710	1.760	1.710	1.760	60,000	105,000	1.7500	1.760	1.710	1.760	1.710	1.760	60,000	1.7500	0.00%
2024-11-14	1.760	1.700	1.760	1.660	1.760	112,400	196,736	1.7503	1.760	1.700	1.760	1.660	1.760	112,400	1.7503	-1.68%
2024-11-13	1.790	1.700	1.800	1.750	1.790	149,584	264,929	1.7711	1.790	1.700	1.800	1.750	1.790	149,584	1.7711	1.70%
2024-11-12	1.760	1.720	1.760	1.760	1.760	60,000	105,600	1.7600	1.760	1.720	1.760	1.760	1.760	60,000	1.7600	0.00%
2024-11-11	1.760	1.710	1.760	1.750	1.770	60,000	106,120	1.7687	1.760	1.710	1.760	1.750	1.770	60,000	1.7687	1.73%
2024-11-08	1.730	1.730	1.770	1.730	1.800	96,000	167,360	1.7433	1.730	1.730	1.770	1.730	1.800	96,000	1.7433	-2.26%
2024-11-07	1.770	1.740	1.800	1.700	1.770	95,196	167,409	1.7586	1.770	1.740	1.800	1.700	1.770	95,196	1.7586	1.14%
2024-11-06	1.750	1.750	1.760	1.750	1.770	140,000	246,480	1.7606	1.750	1.750	1.760	1.750	1.770	140,000	1.7606	-0.57%
2024-11-05	1.760	1.740	1.760	1.720	1.770	176,000	304,880	1.7323	1.760	1.740	1.760	1.720	1.770	176,000	1.7323	2.33%
2024-11-04	1.720	1.700	1.750	1.660	1.770	192,000	335,800	1.7490	1.720	1.700	1.750	1.660	1.770	192,000	1.7490	-1.71%
2024-11-01	1.750	1.660	1.750	1.740	1.750	72,000	125,920	1.7489	1.750	1.660	1.750	1.740	1.750	72,000	1.7489	-1.13%
2024-10-31	1.770	1.650	1.770	1.770	1.770	70,440	124,017	1.7606	1.770	1.650	1.770	1.770	1.770	70,440	1.7606	0.57%
2024-10-30	1.760	1.760	1.770	1.750	1.760	52,248	91,762	1.7563	1.760	1.760	1.770	1.750	1.760	52,248	1.7563	0.57%
2024-10-29	1.750	1.700	1.760	1.750	1.750	8,000	14,000	1.7500	1.750	1.700	1.760	1.750	1.750	8,000	1.7500	-1.13%
2024-10-28	1.770	1.750	1.770	1.760	1.770	60,000	105,800	1.7633	1.770	1.750	1.770	1.760	1.770	60,000	1.7633	0.00%
2024-10-25	1.770	1.730	1.770	1.700	1.770	26,559	46,369	1.7459	1.770	1.730	1.770	1.700	1.770	26,559	1.7459	0.00%
2024-10-24	1.770	1.700	1.780	1.740	1.780	228,000	399,760	1.7533	1.770	1.700	1.780	1.740	1.780	228,000	1.7533	0.57%
2024-10-23	1.760	1.730	1.760	1.730	1.760	10,256	17,840	1.7395	1.760	1.730	1.760	1.730	1.760	10,256	1.7395	0.00%
2024-10-22	1.760	1.740	1.760	1.660	1.760	61,569	106,117	1.7235	1.760	1.740	1.760	1.660	1.760	61,569	1.7235	0.00%
2024-10-21	1.760	1.700	1.760	1.750	1.760	24,000	42,040	1.7517	1.760	1.700	1.760	1.750	1.760	24,000	1.7517	-1.12%
2024-10-18	1.780	1.730	1.770	1.740	1.780	404,800	717,480	1.7724	1.780	1.730	1.770	1.740	1.780	404,800	1.7724	4.71%
2024-10-17	1.700	1.700	1.750	1.700	1.770	175,292	304,893	1.7393	1.700	1.700	1.750	1.700	1.770	175,292	1.7393	1.19%
2024-10-16	1.680	1.650	1.680	1.550	1.740	1,950,400	3,133,036	1.6064	1.680	1.650	1.680	1.550	1.740	1,950,400	1.6064	-3.45%
2024-10-15	1.740	1.700	1.740	1.690	1.750	385,601	670,561	1.7390	1.740	1.700	1.740	1.690	1.750	385,601	1.7390	-0.57%
2024-10-14	1.750	1.720	1.750	1.720	1.800	1,200,574	2,131,564	1.7755	1.750	1.720	1.750	1.720	1.800	1,200,574	1.7755	-2.23%
2024-10-10	1.790	1.720	1.790	1.600	1.790	1,751,080	2,995,002	1.7104	1.790	1.720	1.790	1.600	1.790	1,751,080	1.7104	15.48%
2024-10-09	1.550	1.500	1.550	1.530	1.680	1,652,000	2,566,560	1.5536	1.550	1.500	1.550	1.530	1.680	1,652,000	1.5536	0.00%
2024-10-08	1.550	1.510	1.550	1.480	1.590	704,000	1,072,440	1.5234	1.550	1.510	1.550	1.480	1.590	704,000	1.5234	-0.64%
2024-10-07	1.560	1.530	1.600	1.530	1.600	875,820	1,376,142	1.5713	1.560	1.530	1.600	1.530	1.600	875,820	1.5713	0.65%
2024-10-04	1.550	1.510	1.550	1.510	1.570	259,712	397,333	1.5299	1.550	1.510	1.550	1.510	1.570	259,712	1.5299	0.00%
2024-10-03	1.550	1.500	1.550	1.500	1.580	228,000	350,520	1.5374	1.550	1.500	1.550	1.500	1.580	228,000	1.5374	1.31%
2024-10-02	1.530	1.500	1.530	1.500	1.560	307,712	470,459	1.5289	1.530	1.500	1.530	1.500	1.560	307,712	1.5289	-0.65%
2024-09-30	1.540	1.500	1.540	1.500	1.600	580,108	887,052	1.5291	1.540	1.500	1.540	1.500	1.600	580,108	1.5291	2.67%
2024-09-27	1.500	1.470	1.500	1.440	1.500	255,712	379,636	1.4846	1.500	1.470	1.500	1.440	1.500	255,712	1.4846	0.00%
2024-09-26	1.500	1.300	1.500	1.460	1.520	208,000	311,000	1.4952	1.500	1.300	1.500	1.460	1.520	208,000	1.4952	-0.66%
2024-09-25	1.510	1.430	1.520	1.470	1.550	248,000	369,840	1.4913	1.510	1.430	1.520	1.470	1.550	248,000	1.4913	0.67%
2024-09-24	1.500	1.440	1.510	1.500	1.540	160,000	241,960	1.5123	1.500	1.440	1.510	1.500	1.540	160,000	1.5123	-1.32%
2024-09-23	1.520	1.480	1.520	1.470	1.580	1,736,000	2,625,520	1.5124	1.520	1.480	1.520	1.470	1.580	1,736,000	1.5124	2.70%
2024-09-20	1.480	1.410	1.490	1.470	1.500	226,222	335,279	1.4821	1.480	1.410	1.490	1.470	1.500	226,222	1.4821	0.68%
2024-09-19	1.470	1.420	1.480	1.380	1.500	332,000	480,040	1.4459	1.470	1.420	1.480	1.380	1.500	332,000	1.4459	0.00%
2024-09-17	1.470	1.390	1.480	1.310	1.500	1,161,722	1,563,536	1.3459	1.470	1.390	1.480	1.310	1.500	1,161,722	1.3459	11.36%
2024-09-16	1.320	1.300	1.330	1.320	1.320	60,000	79,200	1.3200	1.320	1.300	1.330	1.320	1.320	60,000	1.3200	-0.75%
2024-09-13	1.330	1.300	1.330	1.300	1.350	428,000	562,280	1.3137	1.330	1.300	1.330	1.300	1.350	428,000	1.3137	0.00%
2024-09-12	1.330	1.300	1.330	1.300	1.340	556,000	732,800	1.3180	1.330	1.300	1.330	1.300	1.340	556,000	1.3180	3.10%
2024-09-11	1.290	1.290	1.320	1.290	1.340	986,848	1,300,148	1.3175	1.290	1.290	1.320	1.290	1.340	986,848	1.3175	-0.77%
2024-09-10	1.300	1.280	1.300	1.300	1.330	404,000	530,320	1.3127	1.300	1.280	1.300	1.300	1.330	404,000	1.3127	-2.26%
2024-09-09	1.330	1.300	1.330	1.300	1.350	420,000	554,600	1.3205	1.330	1.300	1.330	1.300	1.350	420,000	1.3205	0.00%
2024-09-05	1.330	1.300	1.330	1.290	1.350	627,872	830,554	1.3228	1.330	1.300	1.330	1.290	1.350	627,872	1.3228	0.76%
2024-09-04	1.320	1.280	1.330	1.290	1.330	404,000	531,520	1.3156	1.320	1.280	1.330	1.290	1.330	404,000	1.3156	0.76%
2024-09-03	1.310	1.290	1.310	1.290	1.390	740,000	996,040	1.3460	1.310	1.290	1.310	1.290	1.390	740,000	1.3460	0.77%
2024-09-02	1.300	1.280	1.310	1.280	1.330	194,400	255,112	1.3123	1.300	1.280	1.310	1.280	1.330	194,400	1.3123	0.00%
2024-08-30	1.300	1.280	1.330	1.280	1.330	504,000	657,600	1.3048	1.300	1.280	1.330	1.280	1.330	504,000	1.3048	0.00%
2024-08-29	1.300	1.290	1.300	1.290	1.310	64,000	83,040	1.2975	1.300	1.290	1.300	1.290	1.310	64,000	1.2975	0.78%
2024-08-28	1.290	1.270	1.380	1.280	1.290	104,000	133,600	1.2846	1.290	1.270	1.380	1.280	1.290	104,000	1.2846	-0.77%
2024-08-27	1.300	1.300	1.330	1.290	1.330	236,000	307,200	1.3017	1.300	1.300	1.330	1.290	1.330	236,000	1.3017	0.78%
2024-08-26	1.290	1.270	1.320	1.280	1.310	156,000	201,720	1.2931	1.290	1.270	1.320	1.280	1.310	156,000	1.2931	-0.77%
2024-08-23	1.300	1.290	1.320	1.300	1.320	100,000	130,720	1.3072	1.300	1.290	1.320	1.300	1.320	100,000	1.3072	0.00%
2024-08-22	1.300	1.270	1.320	1.300	1.380	552,000	752,360	1.3630	1.300	1.270	1.320	1.300	1.380	552,000	1.3630	0.00%
2024-08-21	1.300	1.290	1.380	1.270	1.300	256,000	332,560	1.2991	1.300	1.290	1.380	1.270	1.300	256,000	1.2991	0.78%
2024-08-20	1.290	1.270	1.330	1.290	1.300	89,200	115,504	1.2949	1.290	1.270	1.330	1.290	1.300	89,200	1.2949	-1.53%
2024-08-19	1.310	1.280	1.320	1.300	1.310	104,000	135,520	1.3031	1.310	1.280	1.320	1.300	1.310	104,000	1.3031	0.77%
2024-08-16	1.300	1.290	1.300	1.290	1.310	176,000	228,120	1.2961	1.300	1.290	1.300	1.290	1.310	176,000	1.2961	0.00%
2024-08-15	1.300	1.270	1.310	1.280	1.330	136,000	177,560	1.3056	1.300	1.270	1.310	1.280	1.330	136,000	1.3056	-0.76%
2024-08-14	1.310	1.260	1.310	1.260	1.310	208,000	266,840	1.2829	1.310	1.260	1.310	1.260	1.310	208,000	1.2829	1.55%
2024-08-13	1.290	1.260	1.330	1.290	1.380	636,000	830,000	1.3050	1.290	1.260	1.330	1.290	1.380	636,000	1.3050	-1.53%
2024-08-12	1.310	1.260	1.330	1.290	1.340	148,000	194,800	1.3162	1.310	1.260	1.330	1.290	1.340	148,000	1.3162	-0.76%
2024-08-09	1.320	1.280	1.340	1.260	1.350	476,000	624,520	1.3120	1.320	1.280	1.340	1.260	1.350	476,000	1.3120	2.33%
2024-08-08	1.290	1.290	1.320	1.260	1.300	196,000	251,800	1.2847	1.290	1.290	1.320	1.260	1.300	196,000	1.2847	-5.84%
2024-08-07	1.370	1.300	1.390	1.250	1.370	324,000	421,000	1.2994	1.370	1.300	1.390	1.250	1.370	324,000	1.2994	5.38%
2024-08-06	1.300	1.280	1.320	1.280	1.320	584,448	757,864	1.2967	1.300	1.280	1.320	1.280	1.320	584,448	1.2967	0.00%
2024-08-05	1.300	1.260	1.310	1.260	1.310	416,800	538,464	1.2919	1.300	1.260	1.310	1.260	1.310	416,800	1.2919	-0.76%
2024-08-02	1.310	1.290	1.340	1.310	1.310	160,000	209,600	1.3100	1.310	1.290	1.340	1.310	1.310	160,000	1.3100	0.00%
2024-08-01	1.310	1.260	1.320	1.270	1.360	100,000	131,920	1.3192	1.310	1.260	1.320	1.270	1.360	100,000	1.3192	-0.76%
2024-07-31	1.320	1.220	1.350	1.250	1.320	231,600	298,188	1.2875	1.320	1.220	1.350	1.250	1.320	231,600	1.2875	1.54%
2024-07-30	1.300	1.280	1.340	1.250	1.350	208,000	272,080	1.3081	1.300	1.280	1.340	1.250	1.350	208,000	1.3081	0.00%
2024-07-29	1.300	1.300	1.340	1.300	1.320	110,000	143,680	1.3062	1.300	1.300	1.340	1.300	1.320	110,000	1.3062	-1.52%
2024-07-26	1.320	1.280	1.330	1.280	1.340	140,000	185,000	1.3214	1.320	1.280	1.330	1.280	1.340	140,000	1.3214	-0.75%
2024-07-25	1.330	1.240	1.350	1.270	1.380	98,648	129,617	1.3139	1.330	1.240	1.350	1.270	1.380	98,648	1.3139	3.10%
2024-07-24	1.290	1.240	1.300	1.260	1.310	124,400	160,944	1.2938	1.290	1.240	1.300	1.260	1.310	124,400	1.2938	0.78%
2024-07-23	1.280	1.270	1.320	1.270	1.320	100,000	128,400	1.2840	1.280	1.270	1.320	1.270	1.320	100,000	1.2840	-3.03%
2024-07-22	1.320	1.220	1.330	1.290	1.350	188,000	247,920	1.3187	1.320	1.220	1.330	1.290	1.350	188,000	1.3187	-2.94%
2024-07-19	1.360	1.320	1.380	1.360	1.360	220,000	299,200	1.3600	1.360	1.320	1.380	1.360	1.360	220,000	1.3600	0.00%
2024-07-18	1.360	1.360	1.370	1.360	1.370	88,000	119,880	1.3623	1.360	1.360	1.370	1.360	1.370	88,000	1.3623	0.00%
2024-07-17	1.360	1.340	1.380	1.330	1.360	108,600	145,494	1.3397	1.360	1.340	1.380	1.330	1.360	108,600	1.3397	-0.73%
2024-07-16	1.370	1.360	1.380	1.360	1.380	95,462	130,940	1.3716	1.370	1.360	1.380	1.360	1.380	95,462	1.3716	-0.72%
2024-07-15	1.380	1.370	1.390	1.370	1.390	304,000	421,400	1.3862	1.380	1.370	1.390	1.370	1.390	304,000	1.3862	-0.72%
2024-07-12	1.390	1.250	1.400	1.370	1.390	84,000	116,600	1.3881	1.390	1.250	1.400	1.370	1.390	84,000	1.3881	0.00%
2024-07-11	1.390	1.370	1.400	1.380	1.390	88,000	122,120	1.3877	1.390	1.370	1.400	1.380	1.390	88,000	1.3877	0.00%
2024-07-10	1.390	1.380	1.400	1.370	1.390	100,000	137,400	1.3740	1.390	1.380	1.400	1.370	1.390	100,000	1.3740	0.00%
2024-07-09	1.390	1.360	1.400	1.380	1.390	80,000	111,160	1.3895	1.390	1.360	1.400	1.380	1.390	80,000	1.3895	0.00%
2024-07-08	1.390	1.360	1.400	1.370	1.390	320,000	442,400	1.3825	1.390	1.360	1.400	1.370	1.390	320,000	1.3825	-1.42%
2024-07-05	1.410	1.380	1.420	1.380	1.410	132,000	184,120	1.3948	1.410	1.380	1.420	1.380	1.410	132,000	1.3948	1.44%
2024-07-04	1.390	1.380	1.400	1.390	1.400	80,000	111,400	1.3925	1.390	1.380	1.400	1.390	1.400	80,000	1.3925	2.21%
2024-07-03	1.360	1.360	1.400	1.360	1.370	344,530	470,790	1.3665	1.360	1.360	1.400	1.360	1.370	344,530	1.3665	-2.16%
2024-07-02	1.390	1.370	1.410	1.390	1.400	80,000	111,400	1.3925	1.390	1.370	1.410	1.390	1.400	80,000	1.3925	-1.42%
2024-06-28	1.410	1.400	1.420	1.410	1.410	80,000	112,800	1.4100	1.410	1.400	1.420	1.410	1.410	80,000	1.4100	0.00%
2024-06-27	1.410	1.390	1.420	1.390	1.410	124,000	173,720	1.4010	1.410	1.390	1.420	1.390	1.410	124,000	1.4010	2.17%
2024-06-26	1.380	1.380	1.400	1.380	1.410	100,000	139,600	1.3960	1.380	1.380	1.400	1.380	1.410	100,000	1.3960	0.00%
2024-06-25	1.380	1.370	1.400	1.380	1.400	106,000	147,152	1.3882	1.380	1.370	1.400	1.380	1.400	106,000	1.3882	0.73%
2024-06-24	1.370	1.340	1.370	1.370	1.440	284,000	393,880	1.3869	1.370	1.340	1.370	1.370	1.440	284,000	1.3869	5.93%
2024-06-21	1.440	1.430	1.440	1.430	1.440	121,331	174,143	1.4353	1.293	1.284	1.293	1.284	1.293	135,097	1.2890	-1.37%
2024-06-20	1.460	1.420	1.480	1.430	1.500	244,000	355,920	1.4587	1.311	1.275	1.329	1.284	1.347	271,683	1.3101	2.10%
2024-06-19	1.430	1.410	1.440	1.410	1.440	229,198	328,053	1.4313	1.284	1.266	1.293	1.266	1.293	255,201	1.2855	0.00%
2024-06-18	1.430	1.430	1.480	1.430	1.450	580,000	838,400	1.4455	1.284	1.284	1.329	1.284	1.302	645,803	1.2982	-2.05%
2024-06-17	1.460	1.440	1.470	1.440	1.460	96,000	139,240	1.4504	1.311	1.293	1.320	1.293	1.311	106,892	1.3026	2.82%
2024-06-14	1.420	1.380	1.460	1.410	1.460	588,924	840,293	1.4268	1.275	1.239	1.311	1.266	1.311	655,740	1.2814	-1.39%
2024-06-13	1.440	1.410	1.450	1.430	1.450	80,000	115,280	1.4410	1.293	1.266	1.302	1.284	1.302	89,076	1.2942	4.35%
2024-06-12	1.380	1.380	1.430	1.380	1.440	671,825	956,485	1.4237	1.239	1.239	1.284	1.239	1.293	748,046	1.2786	-2.13%
2024-06-11	1.410	1.410	1.430	1.410	1.430	271,755	384,661	1.4155	1.266	1.266	1.284	1.266	1.284	302,587	1.2712	-0.70%
2024-06-07	1.420	1.410	1.430	1.420	1.440	704,000	1,001,120	1.4220	1.275	1.266	1.284	1.275	1.293	783,872	1.2771	0.71%
2024-06-06	1.410	1.400	1.450	1.360	1.430	180,000	252,600	1.4033	1.266	1.257	1.302	1.221	1.284	200,422	1.2603	-1.40%
2024-06-05	1.430	1.430	1.460	1.420	1.470	116,000	166,200	1.4328	1.284	1.284	1.311	1.275	1.320	129,161	1.2868	-1.38%
2024-06-04	1.450	1.400	1.460	1.450	1.480	80,000	116,920	1.4615	1.302	1.257	1.311	1.302	1.329	89,076	1.3126	0.69%
2024-06-03	1.440	1.430	1.440	1.430	1.450	144,000	206,640	1.4350	1.293	1.284	1.293	1.284	1.302	160,337	1.2888	0.00%
2024-05-31	1.440	1.400	1.450	1.420	1.450	86,662	124,740	1.4394	1.293	1.257	1.302	1.275	1.302	96,494	1.2927	1.41%
2024-05-30	1.420	1.400	1.440	1.390	1.420	124,000	174,840	1.4100	1.275	1.257	1.293	1.248	1.275	138,068	1.2663	0.71%
2024-05-29	1.410	1.380	1.420	1.410	1.410	80,000	112,800	1.4100	1.266	1.239	1.275	1.266	1.266	89,076	1.2663	-1.40%
2024-05-28	1.430	1.420	1.430	1.400	1.440	192,000	271,800	1.4156	1.284	1.275	1.284	1.257	1.293	213,783	1.2714	0.70%
2024-05-27	1.420	1.400	1.470	1.400	1.430	156,000	221,240	1.4182	1.275	1.257	1.320	1.257	1.284	173,699	1.2737	1.43%
2024-05-24	1.400	1.390	1.430	1.400	1.400	80,000	112,000	1.4000	1.257	1.248	1.284	1.257	1.257	89,076	1.2573	0.00%
2024-05-23	1.400	1.390	1.410	1.370	1.400	240,000	333,840	1.3910	1.257	1.248	1.266	1.230	1.257	267,229	1.2493	-0.71%
2024-05-22	1.410	1.380	1.470	1.400	1.430	156,000	220,600	1.4141	1.266	1.239	1.320	1.257	1.284	173,699	1.2700	-1.40%
2024-05-21	1.430	1.420	1.440	1.420	1.440	143,530	205,680	1.4330	1.284	1.275	1.293	1.275	1.293	159,814	1.2870	-0.69%
2024-05-20	1.440	1.410	1.470	1.410	1.460	116,000	167,040	1.4400	1.293	1.266	1.320	1.266	1.311	129,161	1.2933	1.41%
2024-05-17	1.420	1.380	1.450	1.370	1.490	408,000	603,160	1.4783	1.275	1.239	1.302	1.230	1.338	454,289	1.3277	2.16%
2024-05-16	1.390	1.370	1.420	1.320	1.390	236,000	314,400	1.3322	1.248	1.230	1.275	1.186	1.248	262,775	1.1965	1.46%
2024-05-14	1.370	1.360	1.430	1.350	1.490	768,880	1,119,783	1.4564	1.230	1.221	1.284	1.212	1.338	856,113	1.3080	-0.72%
2024-05-13	1.380	1.360	1.380	1.360	1.440	428,000	591,400	1.3818	1.239	1.221	1.239	1.221	1.293	476,558	1.2410	-4.17%
2024-05-10	1.440	1.380	1.450	1.350	1.510	736,000	1,070,200	1.4541	1.293	1.239	1.302	1.212	1.356	819,502	1.3059	0.70%
2024-05-09	1.430	1.430	1.460	1.430	1.480	80,000	115,080	1.4385	1.284	1.284	1.311	1.284	1.329	89,076	1.2919	0.00%
2024-05-08	1.430	1.420	1.450	1.420	1.470	116,000	167,520	1.4441	1.284	1.275	1.302	1.275	1.320	129,161	1.2970	-4.03%
2024-05-07	1.490	1.450	1.490	1.450	1.500	252,000	367,040	1.4565	1.338	1.302	1.338	1.302	1.347	280,590	1.3081	1.36%
2024-05-06	1.470	1.440	1.480	1.470	1.500	120,000	178,840	1.4903	1.320	1.293	1.329	1.320	1.347	133,615	1.3385	2.08%
2024-05-03	1.440	1.440	1.460	1.440	1.440	100,000	144,000	1.4400	1.293	1.293	1.311	1.293	1.293	111,345	1.2933	-1.37%
2024-05-02	1.460	1.450	1.480	1.450	1.470	140,000	204,280	1.4591	1.311	1.302	1.329	1.302	1.320	155,884	1.3105	-0.68%
2024-04-30	1.470	1.430	1.490	1.430	1.480	372,000	535,080	1.4384	1.320	1.284	1.338	1.284	1.329	414,205	1.2918	0.68%
2024-04-29	1.460	1.430	1.480	1.430	1.460	172,000	249,080	1.4481	1.311	1.284	1.329	1.284	1.311	191,514	1.3006	0.00%
2024-04-26	1.460	1.430	1.470	1.450	1.470	120,000	175,280	1.4607	1.311	1.284	1.320	1.302	1.320	133,615	1.3118	-1.35%
2024-04-25	1.480	1.460	1.500	1.470	1.480	80,000	118,320	1.4790	1.329	1.311	1.347	1.320	1.329	89,076	1.3283	0.00%
2024-04-24	1.480	1.460	1.480	1.460	1.480	108,000	158,240	1.4652	1.329	1.311	1.329	1.311	1.329	120,253	1.3159	1.37%
2024-04-23	1.460	1.450	1.470	1.450	1.480	212,000	309,360	1.4592	1.311	1.302	1.320	1.302	1.329	236,052	1.3106	0.69%
2024-04-22	1.450	1.420	1.490	1.450	1.480	80,000	116,600	1.4575	1.302	1.275	1.338	1.302	1.329	89,076	1.3090	-0.68%
2024-04-19	1.460	1.420	1.490	1.460	1.500	87,600	128,984	1.4724	1.311	1.275	1.338	1.311	1.347	97,539	1.3224	-0.68%
2024-04-18	1.470	1.420	1.480	1.470	1.470	182,200	267,460	1.4679	1.320	1.275	1.329	1.320	1.320	202,871	1.3184	-1.34%
2024-04-17	1.490	1.480	1.500	1.480	1.490	120,000	178,120	1.4843	1.338	1.329	1.347	1.329	1.338	133,615	1.3331	2.05%
2024-04-16	1.460	1.420	1.470	1.460	1.470	80,000	117,440	1.4680	1.311	1.275	1.320	1.311	1.320	89,076	1.3184	-1.35%
2024-04-15	1.480	1.410	1.550	1.480	1.490	124,000	183,680	1.4813	1.329	1.266	1.392	1.329	1.338	138,068	1.3304	-0.67%
2024-04-12	1.490	1.470	1.520	1.490	1.500	80,000	119,360	1.4920	1.338	1.320	1.365	1.338	1.347	89,076	1.3400	-0.67%
2024-04-11	1.500	1.460	1.530	1.460	1.540	352,000	525,320	1.4924	1.347	1.311	1.374	1.311	1.383	391,936	1.3403	-2.60%
2024-04-10	1.540	1.540	1.560	1.420	1.600	560,000	854,120	1.5252	1.383	1.383	1.401	1.275	1.437	623,534	1.3698	6.21%
2024-04-09	1.450	1.440	1.480	1.440	1.450	76,000	109,880	1.4458	1.302	1.293	1.329	1.293	1.302	84,623	1.2985	0.00%
2024-04-08	1.450	1.450	1.460	1.440	1.480	164,000	238,040	1.4515	1.302	1.302	1.311	1.293	1.329	182,606	1.3036	0.69%
2024-04-05	1.440	1.360	1.460	1.360	1.450	114,800	164,280	1.4310	1.293	1.221	1.311	1.221	1.302	127,825	1.2852	2.86%
2024-04-03	1.400	1.400	1.440	1.400	1.440	188,000	266,440	1.4172	1.257	1.257	1.293	1.257	1.293	209,329	1.2728	0.00%
2024-04-02	1.400	1.400	1.490	1.400	1.430	96,000	136,840	1.4254	1.257	1.257	1.338	1.257	1.284	106,892	1.2802	0.00%
2024-03-28	1.400	1.360	1.480	1.400	1.450	96,000	135,400	1.4104	1.257	1.221	1.329	1.257	1.302	106,892	1.2667	0.72%
2024-03-27	1.390	1.360	1.410	1.360	1.460	500,000	703,280	1.4066	1.248	1.221	1.266	1.221	1.311	556,727	1.2632	-4.14%
2024-03-26	1.450	1.430	1.450	1.440	1.490	740,000	1,088,800	1.4714	1.302	1.284	1.302	1.293	1.338	823,956	1.3214	-2.03%
2024-03-25	1.480	1.470	1.530	1.460	1.540	628,000	943,880	1.5030	1.329	1.320	1.374	1.311	1.383	699,249	1.3498	-0.67%
2024-03-22	1.490	1.440	1.520	1.470	1.500	208,840	309,502	1.4820	1.338	1.293	1.365	1.320	1.347	232,534	1.3310	0.68%
2024-03-21	1.480	1.430	1.530	1.480	1.510	129,320	193,194	1.4939	1.329	1.284	1.374	1.329	1.356	143,992	1.3417	-1.33%
2024-03-20	1.500	1.460	1.530	1.490	1.510	128,000	191,880	1.4991	1.347	1.311	1.374	1.338	1.356	142,522	1.3463	0.67%
2024-03-19	1.490	1.460	1.510	1.460	1.510	134,606	200,180	1.4872	1.338	1.311	1.356	1.311	1.356	149,878	1.3356	0.00%
2024-03-18	1.490	1.430	1.530	1.460	1.490	268,576	398,103	1.4823	1.338	1.284	1.374	1.311	1.338	299,047	1.3312	0.68%
2024-03-15	1.480	1.430	1.500	1.480	1.490	192,000	284,760	1.4831	1.329	1.284	1.347	1.329	1.338	213,783	1.3320	0.00%
2024-03-14	1.480	1.450	1.510	1.450	1.490	196,000	287,920	1.4690	1.329	1.302	1.356	1.302	1.338	218,237	1.3193	0.00%
2024-03-13	1.480	1.450	1.490	1.480	1.490	596,000	883,200	1.4819	1.329	1.302	1.338	1.329	1.338	663,619	1.3309	-1.33%
2024-03-12	1.500	1.420	1.510	1.470	1.500	402,160	601,830	1.4965	1.347	1.275	1.356	1.320	1.347	447,787	1.3440	0.00%
2024-03-11	1.500	1.420	1.510	1.490	1.510	206,880	310,009	1.4985	1.347	1.275	1.356	1.338	1.356	230,351	1.3458	0.67%
2024-03-08	1.490	1.420	1.500	1.470	1.490	220,000	326,960	1.4862	1.338	1.275	1.347	1.320	1.338	244,960	1.3347	1.36%
2024-03-07	1.470	1.420	1.480	1.470	1.490	180,000	267,480	1.4860	1.320	1.275	1.329	1.320	1.338	200,422	1.3346	-1.34%
2024-03-06	1.490	1.480	1.500	1.490	1.530	132,000	197,160	1.4936	1.338	1.329	1.347	1.338	1.374	146,976	1.3414	-0.67%
2024-03-05	1.500	1.480	1.500	1.490	1.510	268,000	400,160	1.4931	1.347	1.329	1.347	1.338	1.356	298,406	1.3410	0.00%
2024-03-04	1.500	1.480	1.500	1.480	1.510	540,000	809,720	1.4995	1.347	1.329	1.347	1.329	1.356	601,265	1.3467	0.67%
2024-03-01	1.490	1.450	1.490	1.460	1.490	240,000	354,040	1.4752	1.338	1.302	1.338	1.311	1.338	267,229	1.3249	0.68%
2024-02-29	1.480	1.440	1.490	1.450	1.490	580,000	857,800	1.4790	1.329	1.293	1.338	1.302	1.338	645,803	1.3283	1.37%
2024-02-28	1.460	1.440	1.490	1.440	1.480	356,000	522,520	1.4678	1.311	1.293	1.338	1.293	1.329	396,390	1.3182	-1.35%
2024-02-27	1.480	1.460	1.480	1.440	1.480	320,000	466,720	1.4585	1.329	1.311	1.329	1.293	1.329	356,305	1.3099	0.00%
2024-02-26	1.480	1.450	1.480	1.440	1.490	248,000	366,280	1.4769	1.329	1.302	1.329	1.293	1.338	276,137	1.3264	-1.33%
2024-02-23	1.500	1.470	1.500	1.460	1.500	248,000	370,440	1.4937	1.347	1.320	1.347	1.311	1.347	276,137	1.3415	0.00%
2024-02-22	1.500	1.480	1.520	1.490	1.520	468,000	706,720	1.5101	1.347	1.329	1.365	1.338	1.365	521,097	1.3562	-0.66%
2024-02-21	1.510	1.490	1.520	1.460	1.520	520,000	777,160	1.4945	1.356	1.338	1.365	1.311	1.365	578,996	1.3423	-0.66%
2024-02-20	1.520	1.490	1.540	1.480	1.540	456,000	689,840	1.5128	1.365	1.338	1.383	1.329	1.383	507,735	1.3587	-1.94%
2024-02-19	1.550	1.500	1.560	1.500	1.550	234,664	358,462	1.5276	1.392	1.347	1.401	1.347	1.392	261,288	1.3719	1.31%
2024-02-16	1.530	1.500	1.540	1.510	1.530	300,800	457,132	1.5197	1.374	1.347	1.383	1.356	1.374	334,927	1.3649	1.32%
2024-02-15	1.510	1.460	1.520	1.500	1.520	248,000	373,920	1.5077	1.356	1.311	1.365	1.347	1.365	276,137	1.3541	-0.66%
2024-02-14	1.520	1.500	1.520	1.510	1.520	232,000	351,400	1.5147	1.365	1.347	1.365	1.356	1.365	258,321	1.3603	-0.65%
2024-02-09	1.530	1.510	1.540	1.530	1.530	144,000	220,320	1.5300	1.374	1.356	1.383	1.374	1.374	160,337	1.3741	-0.65%
2024-02-08	1.540	1.500	1.550	1.530	1.550	220,000	338,120	1.5369	1.383	1.347	1.392	1.374	1.392	244,960	1.3803	0.65%
2024-02-07	1.530	1.500	1.540	1.530	1.540	220,000	336,640	1.5302	1.374	1.347	1.383	1.374	1.383	244,960	1.3743	-0.65%
2024-02-06	1.540	1.520	1.540	1.500	1.540	444,000	673,400	1.5167	1.383	1.365	1.383	1.347	1.383	494,374	1.3621	2.67%
2024-02-05	1.500	1.460	1.500	1.450	1.500	760,000	1,125,320	1.4807	1.347	1.311	1.347	1.302	1.347	846,225	1.3298	2.74%
2024-02-02	1.460	1.450	1.500	1.460	1.500	400,000	590,680	1.4767	1.311	1.302	1.347	1.311	1.347	445,382	1.3262	-3.31%
2024-02-01	1.510	1.490	1.510	1.490	1.520	376,000	565,600	1.5043	1.356	1.338	1.356	1.338	1.365	418,659	1.3510	0.67%
2024-01-31	1.500	1.470	1.510	1.460	1.510	280,000	420,200	1.5007	1.347	1.320	1.356	1.311	1.356	311,767	1.3478	0.00%
2024-01-30	1.500	1.480	1.520	1.500	1.520	224,000	337,160	1.5052	1.347	1.329	1.365	1.347	1.365	249,414	1.3518	-1.96%
2024-01-29	1.530	1.480	1.530	1.480	1.550	440,000	667,680	1.5175	1.374	1.329	1.374	1.329	1.392	489,920	1.3628	2.00%
2024-01-26	1.500	1.490	1.510	1.500	1.530	408,000	615,960	1.5097	1.347	1.338	1.356	1.347	1.374	454,289	1.3559	-0.66%
2024-01-25	1.510	1.480	1.520	1.500	1.540	816,000	1,241,000	1.5208	1.356	1.329	1.365	1.347	1.383	908,579	1.3659	-1.31%
2024-01-24	1.530	1.520	1.550	1.520	1.550	784,000	1,203,080	1.5345	1.374	1.365	1.392	1.365	1.392	872,948	1.3782	-0.65%
2024-01-23	1.540	1.520	1.550	1.520	1.550	616,000	946,840	1.5371	1.383	1.365	1.392	1.365	1.392	685,888	1.3805	1.32%
2024-01-22	1.520	1.490	1.520	1.490	1.530	560,000	845,720	1.5102	1.365	1.338	1.365	1.338	1.374	623,534	1.3563	0.66%
2024-01-19	1.510	1.500	1.560	1.500	1.610	692,000	1,070,800	1.5474	1.356	1.347	1.401	1.347	1.446	770,510	1.3897	0.67%
2024-01-18	1.500	1.490	1.500	1.490	1.580	560,000	856,320	1.5291	1.347	1.338	1.347	1.338	1.419	623,534	1.3733	-3.85%
2024-01-17	1.560	1.550	1.610	1.560	1.590	248,000	389,160	1.5692	1.401	1.392	1.446	1.401	1.428	276,137	1.4093	-1.89%
2024-01-16	1.590	1.550	1.600	1.580	1.610	304,000	486,120	1.5991	1.428	1.392	1.437	1.419	1.446	338,490	1.4361	-1.85%
2024-01-15	1.620	1.560	1.620	1.590	1.630	676,000	1,094,800	1.6195	1.455	1.401	1.455	1.428	1.464	752,695	1.4545	0.62%
2024-01-12	1.610	1.570	1.610	1.580	1.620	529,680	845,643	1.5965	1.446	1.410	1.446	1.419	1.455	589,774	1.4338	-0.62%
2024-01-11	1.620	1.550	1.620	1.560	1.620	535,560	852,660	1.5921	1.455	1.392	1.455	1.401	1.455	596,322	1.4299	0.62%
2024-01-10	1.610	1.550	1.620	1.610	1.620	216,000	349,520	1.6181	1.446	1.392	1.455	1.446	1.455	240,506	1.4533	-0.62%
2024-01-09	1.620	1.550	1.620	1.590	1.620	540,000	868,240	1.6079	1.455	1.392	1.455	1.428	1.455	601,265	1.4440	0.62%
2024-01-08	1.610	1.590	1.630	1.600	1.630	396,000	642,280	1.6219	1.446	1.428	1.464	1.437	1.464	440,928	1.4567	-1.83%
2024-01-05	1.640	1.610	1.640	1.580	1.640	560,000	905,640	1.6172	1.473	1.446	1.473	1.419	1.473	623,534	1.4524	3.80%
2024-01-04	1.580	1.560	1.590	1.560	1.580	236,000	372,600	1.5788	1.419	1.401	1.428	1.401	1.419	262,775	1.4179	-0.63%
2024-01-03	1.590	1.550	1.590	1.570	1.590	237,320	376,340	1.5858	1.428	1.392	1.428	1.410	1.428	264,245	1.4242	0.63%
2024-01-02	1.580	1.560	1.590	1.580	1.590	232,000	366,920	1.5816	1.419	1.401	1.428	1.419	1.428	258,321	1.4204	0.00%
2023-12-29	1.580	1.550	1.590	1.560	1.620	416,000	661,960	1.5913	1.419	1.392	1.428	1.401	1.455	463,197	1.4291	-1.25%
2023-12-28	1.600	1.570	1.610	1.570	1.600	611,600	970,880	1.5874	1.437	1.410	1.446	1.410	1.437	680,989	1.4257	1.27%
2023-12-27	1.580	1.570	1.600	1.570	1.600	748,000	1,184,560	1.5836	1.419	1.410	1.437	1.410	1.437	832,864	1.4223	-0.63%
2023-12-22	1.590	1.580	1.610	1.590	1.640	672,000	1,080,280	1.6076	1.428	1.419	1.446	1.428	1.473	748,241	1.4438	-0.62%
2023-12-21	1.600	1.560	1.620	1.590	1.630	552,000	889,520	1.6114	1.437	1.401	1.455	1.428	1.464	614,627	1.4473	-1.23%
2023-12-20	1.620	1.580	1.650	1.620	1.640	256,000	416,320	1.6263	1.455	1.419	1.482	1.455	1.473	285,044	1.4605	-0.61%
2023-12-19	1.630	1.570	1.630	1.570	1.630	264,000	420,560	1.5930	1.464	1.410	1.464	1.410	1.464	293,952	1.4307	2.52%
2023-12-18	1.590	1.590	1.640	1.590	1.660	267,200	434,752	1.6271	1.428	1.428	1.473	1.428	1.491	297,515	1.4613	-3.05%
2023-12-15	1.640	1.600	1.650	1.640	1.650	452,800	746,292	1.6482	1.473	1.437	1.482	1.473	1.482	504,172	1.4802	-0.61%
2023-12-14	1.650	1.590	1.650	1.600	1.660	524,000	857,040	1.6356	1.482	1.428	1.482	1.437	1.491	583,450	1.4689	0.00%
2023-12-13	1.650	1.610	1.650	1.620	1.650	512,000	838,520	1.6377	1.482	1.446	1.482	1.455	1.482	570,089	1.4709	0.00%
2023-12-12	1.650	1.610	1.650	1.620	1.680	660,000	1,093,920	1.6575	1.482	1.446	1.482	1.455	1.509	734,880	1.4886	3.12%
2023-12-11	1.600	1.570	1.600	1.600	1.620	408,000	657,280	1.6110	1.437	1.410	1.437	1.437	1.455	454,289	1.4468	-0.62%
2023-12-08	1.610	1.590	1.620	1.550	1.610	532,000	848,760	1.5954	1.446	1.428	1.455	1.392	1.446	592,358	1.4329	4.55%
2023-12-07	1.540	1.540	1.600	1.540	1.640	544,000	875,080	1.6086	1.383	1.383	1.437	1.383	1.473	605,719	1.4447	-4.94%
2023-12-06	1.620	1.610	1.640	1.540	1.660	918,904	1,475,985	1.6062	1.455	1.446	1.473	1.383	1.491	1,023,158	1.4426	6.58%
2023-12-05	1.520	1.510	1.520	1.510	1.560	504,968	772,315	1.5294	1.365	1.356	1.365	1.356	1.401	562,259	1.3736	0.00%
2023-12-04	1.520	1.510	1.570	1.520	1.620	432,000	673,960	1.5601	1.365	1.356	1.410	1.365	1.455	481,012	1.4011	-1.94%
2023-12-01	1.550	1.540	1.620	1.550	1.640	276,000	444,400	1.6101	1.392	1.383	1.455	1.392	1.473	307,313	1.4461	-3.73%
2023-11-30	1.610	1.600	1.630	1.610	1.630	428,000	693,760	1.6209	1.446	1.437	1.464	1.446	1.464	476,558	1.4558	0.00%
2023-11-29	1.610	1.590	1.620	1.580	1.620	424,000	683,080	1.6110	1.446	1.428	1.455	1.419	1.455	472,105	1.4469	1.90%
2023-11-28	1.580	1.570	1.630	1.560	1.640	816,000	1,312,240	1.6081	1.419	1.410	1.464	1.401	1.473	908,579	1.4443	-0.63%
2023-11-27	1.590	1.570	1.600	1.570	1.660	596,000	955,120	1.6026	1.428	1.410	1.437	1.410	1.491	663,619	1.4393	4.61%
2023-11-24	1.520	1.520	1.600	1.520	1.600	576,000	904,280	1.5699	1.365	1.365	1.437	1.365	1.437	641,350	1.4100	-5.59%
2023-11-23	1.610	1.520	1.650	1.530	1.620	244,000	387,440	1.5879	1.446	1.365	1.482	1.374	1.455	271,683	1.4261	1.90%
2023-11-22	1.580	1.540	1.620	1.520	1.620	228,000	362,600	1.5904	1.419	1.383	1.455	1.365	1.455	253,868	1.4283	0.64%
2023-11-21	1.570	1.560	1.640	1.570	1.690	447,930	723,575	1.6154	1.410	1.401	1.473	1.410	1.518	498,750	1.4508	1.95%
2023-11-20	1.540	1.540	1.620	1.520	1.630	648,000	1,024,360	1.5808	1.383	1.383	1.455	1.365	1.464	721,518	1.4197	1.32%
2023-11-17	1.520	1.510	1.590	1.500	1.600	484,000	762,640	1.5757	1.365	1.356	1.428	1.347	1.437	538,912	1.4151	-0.65%
2023-11-16	1.530	1.470	1.570	1.470	1.580	244,000	376,840	1.5444	1.374	1.320	1.410	1.320	1.419	271,683	1.3871	-1.29%
2023-11-15	1.550	1.510	1.560	1.500	1.600	728,000	1,133,720	1.5573	1.392	1.356	1.401	1.347	1.437	810,595	1.3986	4.03%
2023-11-14	1.490	1.450	1.520	1.370	1.540	644,000	947,440	1.4712	1.338	1.302	1.365	1.230	1.383	717,065	1.3213	7.19%
2023-11-13	1.390	1.340	1.420	1.350	1.420	232,000	323,760	1.3955	1.248	1.203	1.275	1.212	1.275	258,321	1.2533	0.72%
2023-11-10	1.380	1.370	1.410	1.370	1.420	316,000	438,440	1.3875	1.239	1.230	1.266	1.230	1.275	351,852	1.2461	-2.82%
2023-11-09	1.420	1.370	1.450	1.390	1.440	392,000	558,240	1.4241	1.275	1.230	1.302	1.248	1.293	436,474	1.2790	0.71%
2023-11-08	1.410	1.370	1.410	1.330	1.430	620,000	857,480	1.3830	1.266	1.230	1.266	1.194	1.284	690,342	1.2421	7.63%
2023-11-07	1.310	1.300	1.390	1.310	1.470	1,576,020	2,177,510	1.3817	1.177	1.168	1.248	1.177	1.320	1,754,826	1.2409	-3.68%
2023-11-06	1.360	1.230	1.430	1.340	1.460	416,000	567,960	1.3653	1.221	1.105	1.284	1.203	1.311	463,197	1.2262	3.82%
2023-11-03	1.310	1.280	1.360	1.290	1.340	264,000	347,080	1.3147	1.177	1.150	1.221	1.159	1.203	293,952	1.1807	1.55%
2023-11-02	1.290	1.260	1.310	1.290	1.330	204,000	266,280	1.3053	1.159	1.132	1.177	1.159	1.194	227,145	1.1723	-1.53%
2023-11-01	1.310	1.230	1.310	1.270	1.310	244,000	315,600	1.2934	1.177	1.105	1.177	1.141	1.177	271,683	1.1616	3.15%
2023-10-31	1.270	1.260	1.340	1.270	1.320	214,204	277,796	1.2969	1.141	1.132	1.203	1.141	1.186	238,506	1.1647	0.79%
2023-10-30	1.260	1.220	1.280	1.200	1.290	272,000	344,720	1.2674	1.132	1.096	1.150	1.078	1.159	302,860	1.1382	-0.79%
2023-10-27	1.270	1.250	1.270	1.190	1.320	240,000	308,360	1.2848	1.141	1.123	1.141	1.069	1.186	267,229	1.1539	0.00%
2023-10-26	1.270	-	1.280	1.260	1.290	216,000	276,280	1.2791	1.141	-	1.150	1.132	1.159	240,506	1.1487	-0.78%
2023-10-25	1.280	1.260	1.300	1.280	1.300	232,000	298,680	1.2874	1.150	1.132	1.168	1.150	1.168	258,321	1.1562	-1.54%
2023-10-24	1.300	1.280	1.300	1.270	1.300	280,000	358,480	1.2803	1.168	1.150	1.168	1.141	1.168	311,767	1.1498	0.00%
2023-10-20	1.300	1.270	1.340	1.270	1.300	252,000	324,560	1.2879	1.168	1.141	1.203	1.141	1.168	280,590	1.1567	2.36%
2023-10-19	1.270	1.260	1.290	1.260	1.300	280,000	357,480	1.2767	1.141	1.132	1.159	1.132	1.168	311,767	1.1466	-3.05%
2023-10-18	1.310	1.290	1.330	1.270	1.320	212,000	276,280	1.3032	1.177	1.159	1.194	1.141	1.186	236,052	1.1704	-1.50%
2023-10-17	1.330	1.290	1.330	1.260	1.330	238,800	312,592	1.3090	1.194	1.159	1.194	1.132	1.194	265,893	1.1756	-0.75%
2023-10-16	1.340	1.280	1.350	1.270	1.360	256,000	340,960	1.3319	1.203	1.150	1.212	1.141	1.221	285,044	1.1962	-2.19%
2023-10-13	1.370	1.360	1.430	1.360	1.390	180,000	248,560	1.3809	1.230	1.221	1.284	1.221	1.248	200,422	1.2402	-2.84%
2023-10-12	1.410	1.390	1.410	1.380	1.480	258,904	370,589	1.4314	1.266	1.248	1.266	1.239	1.329	288,278	1.2855	-2.76%
2023-10-11	1.450	1.350	1.480	1.340	1.460	268,000	378,640	1.4128	1.302	1.212	1.329	1.203	1.311	298,406	1.2689	0.00%
2023-10-10	1.450	1.410	1.460	1.410	1.500	236,000	343,520	1.4556	1.302	1.266	1.311	1.266	1.347	262,775	1.3073	0.00%
2023-10-09	1.450	1.400	1.500	1.450	1.490	16,000	23,680	1.4800	1.302	1.257	1.347	1.302	1.338	17,815	1.3292	2.84%
2023-10-06	1.410	1.370	1.440	1.350	1.490	296,000	417,400	1.4101	1.266	1.230	1.293	1.212	1.338	329,582	1.2665	5.77%
2023-10-05	1.360	1.360	1.490	1.360	1.510	192,000	278,200	1.4490	1.197	1.197	1.312	1.197	1.329	218,097	1.2756	-4.23%
2023-10-04	1.420	1.370	1.400	1.420	1.460	188,000	271,520	1.4443	1.250	1.206	1.232	1.250	1.285	213,553	1.2714	-3.40%
2023-10-03	1.470	1.420	1.450	1.430	1.500	328,000	480,840	1.4660	1.294	1.250	1.276	1.259	1.321	372,582	1.2906	0.00%
2023-09-29	1.470	1.470	1.510	1.420	1.500	268,000	395,400	1.4754	1.294	1.294	1.329	1.250	1.321	304,427	1.2988	-3.29%
2023-09-28	1.520	1.510	1.560	1.320	1.620	476,000	738,560	1.5516	1.338	1.329	1.373	1.162	1.426	540,699	1.3659	-4.40%
2023-09-27	1.590	1.590	1.630	1.580	1.690	313,680	511,957	1.6321	1.400	1.400	1.435	1.391	1.488	356,316	1.4368	-5.36%
2023-09-26	1.680	1.640	1.660	1.630	1.730	148,000	248,320	1.6778	1.479	1.444	1.461	1.435	1.523	168,116	1.4771	-0.59%
2023-09-25	1.690	1.560	1.710	1.670	1.750	484,000	831,640	1.7183	1.488	1.373	1.505	1.470	1.541	549,786	1.5127	-2.31%
2023-09-22	1.730	1.650	1.740	1.680	1.740	360,000	620,240	1.7229	1.523	1.453	1.532	1.479	1.532	408,932	1.5167	1.17%
2023-09-21	1.710	1.720	1.730	1.700	1.720	248,000	424,400	1.7113	1.505	1.514	1.523	1.497	1.514	281,709	1.5065	-0.58%
2023-09-20	1.720	1.650	1.720	1.660	1.720	998,000	1,672,200	1.6756	1.514	1.453	1.514	1.461	1.514	1,133,650	1.4751	3.61%
2023-09-19	1.660	1.610	1.680	1.630	1.680	246,680	407,168	1.6506	1.461	1.417	1.479	1.435	1.479	280,209	1.4531	0.00%
2023-09-18	1.660	1.610	1.660	1.630	1.690	354,667	584,133	1.6470	1.461	1.417	1.461	1.435	1.488	402,874	1.4499	-0.60%
2023-09-15	1.670	1.600	1.700	1.630	1.700	328,000	544,200	1.6591	1.470	1.409	1.497	1.435	1.497	372,582	1.4606	0.00%
2023-09-14	1.670	1.670	1.720	1.650	1.710	164,000	274,080	1.6712	1.470	1.470	1.514	1.453	1.505	186,291	1.4712	-2.91%
2023-09-13	1.720	1.640	1.720	1.650	1.720	348,200	582,134	1.6718	1.514	1.444	1.514	1.453	1.514	395,528	1.4718	2.99%
2023-09-12	1.670	1.560	1.670	1.630	1.670	289,008	480,612	1.6630	1.470	1.373	1.470	1.435	1.470	328,291	1.4640	1.21%
2023-09-11	1.650	1.570	1.660	1.620	1.660	332,000	545,000	1.6416	1.453	1.382	1.461	1.426	1.461	377,126	1.4451	1.85%
2023-09-07	1.620	1.560	1.640	1.590	1.640	240,000	384,800	1.6033	1.426	1.373	1.444	1.400	1.444	272,621	1.4115	0.00%
2023-09-06	1.620	1.560	1.600	1.570	1.640	260,000	422,920	1.6266	1.426	1.373	1.409	1.382	1.444	295,340	1.4320	-0.61%
2023-09-05	1.630	1.590	1.610	1.600	1.680	1,120,484	1,840,204	1.6423	1.435	1.400	1.417	1.409	1.479	1,272,783	1.4458	-3.55%
2023-09-04	1.690	1.680	1.690	1.660	1.710	1,836,000	3,117,240	1.6978	1.488	1.479	1.488	1.461	1.505	2,085,553	1.4947	0.60%
2023-08-31	1.680	1.680	1.710	1.640	1.720	1,302,660	2,183,695	1.6763	1.479	1.479	1.505	1.444	1.514	1,479,720	1.4757	0.00%
2023-08-30	1.680	1.650	1.660	1.630	1.690	1,120,000	1,869,800	1.6695	1.479	1.453	1.461	1.435	1.488	1,272,233	1.4697	2.44%
2023-08-29	1.640	1.610	1.620	1.600	1.680	1,184,000	1,938,200	1.6370	1.444	1.417	1.426	1.409	1.479	1,344,932	1.4411	0.00%
2023-08-28	1.640	1.640	1.650	1.640	1.830	908,000	1,546,200	1.7029	1.444	1.444	1.453	1.444	1.611	1,031,417	1.4991	-5.75%
2023-08-25	1.740	1.710	1.750	1.740	1.790	380,000	671,120	1.7661	1.532	1.505	1.541	1.532	1.576	431,650	1.5548	-2.25%
2023-08-24	1.780	1.780	1.790	1.760	1.820	918,400	1,642,288	1.7882	1.567	1.567	1.576	1.549	1.602	1,043,231	1.5742	0.00%
2023-08-23	1.780	1.740	1.800	1.690	1.800	1,614,976	2,770,786	1.7157	1.567	1.532	1.585	1.488	1.585	1,834,487	1.5104	2.30%
2023-08-22	1.740	1.690	1.740	1.720	1.750	1,844,000	3,195,600	1.7330	1.532	1.488	1.532	1.514	1.541	2,094,640	1.5256	-0.57%
2023-08-21	1.750	1.690	1.750	1.690	1.750	900,000	1,540,720	1.7119	1.541	1.488	1.541	1.488	1.541	1,022,330	1.5071	2.94%
2023-08-18	1.700	1.680	1.700	1.670	1.730	991,860	1,683,010	1.6968	1.497	1.479	1.497	1.470	1.523	1,126,676	1.4938	-1.16%
2023-08-17	1.720	1.710	1.720	1.690	1.730	920,000	1,571,920	1.7086	1.514	1.505	1.514	1.488	1.523	1,045,048	1.5042	-0.58%
2023-08-16	1.730	1.720	1.750	1.700	1.830	540,000	944,160	1.7484	1.523	1.514	1.541	1.497	1.611	613,398	1.5392	-3.89%
2023-08-15	1.800	1.780	1.800	1.720	1.800	1,708,000	2,989,200	1.7501	1.585	1.567	1.585	1.514	1.585	1,940,155	1.5407	4.65%
2023-08-14	1.720	1.750	1.780	1.660	1.720	996,000	1,676,424	1.6832	1.514	1.541	1.567	1.461	1.514	1,131,378	1.4818	1.18%
2023-08-11	1.700	1.680	1.710	1.640	1.700	1,000,000	1,674,000	1.6740	1.497	1.479	1.505	1.444	1.497	1,135,922	1.4737	2.41%
2023-08-10	1.660	1.660	1.690	1.660	1.780	844,000	1,433,160	1.6981	1.461	1.461	1.488	1.461	1.567	958,718	1.4949	-5.14%
2023-08-09	1.750	1.700	1.730	1.730	1.800	2,278,000	4,044,710	1.7756	1.541	1.497	1.523	1.523	1.585	2,587,631	1.5631	0.57%
2023-08-08	1.740	1.710	1.740	1.740	1.800	1,016,000	1,807,960	1.7795	1.532	1.505	1.532	1.532	1.585	1,154,097	1.5666	-2.25%
2023-08-07	1.780	1.760	1.780	1.720	1.800	920,000	1,621,240	1.7622	1.567	1.549	1.567	1.514	1.585	1,045,048	1.5514	5.95%
2023-08-04	1.680	1.660	1.700	1.620	1.700	1,444,000	2,411,480	1.6700	1.479	1.461	1.497	1.426	1.497	1,640,272	1.4702	1.82%
2023-08-03	1.650	1.600	1.630	1.620	1.680	1,236,000	2,035,560	1.6469	1.453	1.409	1.435	1.426	1.479	1,404,000	1.4498	-0.60%
2023-08-02	1.660	1.630	1.660	1.610	1.670	1,254,800	2,052,124	1.6354	1.461	1.435	1.461	1.417	1.470	1,425,355	1.4397	-0.60%
2023-08-01	1.670	1.580	1.670	1.580	1.720	3,544,000	5,780,760	1.6311	1.470	1.391	1.470	1.391	1.514	4,025,708	1.4360	-0.60%
2023-07-31	1.680	1.640	1.680	1.600	1.690	1,849,680	3,062,503	1.6557	1.479	1.444	1.479	1.409	1.488	2,101,092	1.4576	5.00%
2023-07-28	1.600	1.530	1.620	1.540	1.620	1,176,000	1,845,200	1.5690	1.409	1.347	1.426	1.356	1.426	1,335,844	1.3813	0.63%
2023-07-27	1.590	1.520	1.620	1.540	1.660	1,244,000	2,011,440	1.6169	1.400	1.338	1.426	1.356	1.461	1,413,087	1.4234	3.25%
2023-07-26	1.540	1.540	1.560	1.510	1.570	572,400	882,604	1.5419	1.356	1.356	1.373	1.329	1.382	650,202	1.3574	1.99%
2023-07-25	1.510	1.490	1.550	1.490	1.560	1,097,240	1,675,902	1.5274	1.329	1.312	1.365	1.312	1.373	1,246,379	1.3446	-1.31%
2023-07-24	1.530	1.520	1.540	1.520	1.580	528,000	814,600	1.5428	1.347	1.338	1.356	1.338	1.391	599,767	1.3582	-3.77%
2023-07-21	1.590	1.570	1.590	1.590	1.630	1,207,000	1,943,290	1.6100	1.400	1.382	1.400	1.400	1.435	1,371,058	1.4174	-1.85%
2023-07-20	1.620	1.570	1.620	1.560	1.640	1,516,400	2,429,140	1.6019	1.426	1.382	1.426	1.373	1.444	1,722,512	1.4102	-0.61%
2023-07-19	1.630	1.530	1.630	1.530	1.660	624,000	1,007,960	1.6153	1.435	1.347	1.435	1.347	1.461	708,815	1.4220	0.62%
2023-07-18	1.620	1.600	1.700	1.580	1.700	656,000	1,060,320	1.6163	1.426	1.409	1.497	1.391	1.497	745,165	1.4229	-1.22%
2023-07-14	1.640	1.550	1.640	1.580	1.660	148,800	238,552	1.6032	1.444	1.365	1.444	1.391	1.461	169,025	1.4113	5.13%
2023-07-13	1.560	1.540	1.570	1.550	1.610	1,332,000	2,112,120	1.5857	1.373	1.356	1.382	1.365	1.417	1,513,048	1.3959	-1.89%
2023-07-12	1.590	1.560	1.590	1.520	1.640	1,172,000	1,843,160	1.5727	1.400	1.373	1.400	1.338	1.444	1,331,301	1.3845	7.43%
2023-07-11	1.480	1.440	1.520	1.460	1.570	956,800	1,409,376	1.4730	1.303	1.268	1.338	1.285	1.382	1,086,850	1.2968	1.37%
2023-07-10	1.460	1.440	1.480	1.400	1.520	1,152,000	1,690,240	1.4672	1.285	1.268	1.303	1.232	1.338	1,308,582	1.2917	4.29%
2023-07-07	1.400	1.400	1.450	1.390	1.410	740,000	1,035,000	1.3986	1.232	1.232	1.276	1.224	1.241	840,582	1.2313	-0.71%
2023-07-06	1.410	1.390	1.450	1.350	1.430	420,000	580,640	1.3825	1.241	1.224	1.276	1.188	1.259	477,087	1.2171	2.17%
2023-07-05	1.380	1.350	1.450	1.380	1.410	916,400	1,274,008	1.3902	1.215	1.188	1.276	1.215	1.241	1,040,959	1.2239	0.00%
2023-07-04	1.380	1.370	1.380	1.380	1.420	400,000	564,640	1.4116	1.215	1.206	1.215	1.215	1.250	454,369	1.2427	-3.50%
2023-07-03	1.430	1.410	1.430	1.380	1.530	1,420,000	2,020,200	1.4227	1.259	1.241	1.259	1.215	1.347	1,613,009	1.2524	2.14%
2023-06-30	1.400	1.380	1.410	1.390	1.450	998,640	1,420,856	1.4228	1.232	1.215	1.241	1.224	1.276	1,134,377	1.2525	2.94%
2023-06-29	1.360	1.350	1.460	1.340	1.390	716,000	976,520	1.3639	1.197	1.188	1.285	1.180	1.224	813,320	1.2007	-0.73%
2023-06-28	1.370	1.360	1.380	1.360	1.370	432,000	591,600	1.3694	1.206	1.197	1.215	1.197	1.206	490,718	1.2056	0.74%
2023-06-27	1.360	1.330	1.360	1.300	1.390	169,050	230,213	1.3618	1.197	1.171	1.197	1.144	1.224	192,028	1.1989	0.00%
2023-06-26	1.360	1.340	1.460	1.290	1.420	140,000	194,600	1.3900	1.197	1.180	1.285	1.136	1.250	159,029	1.2237	1.58%
2023-06-23	1.500	1.500	1.640	1.480	1.560	2,113,210	3,238,754	1.5326	1.179	1.179	1.289	1.163	1.226	2,689,251	1.2043	-0.66%
2023-06-21	1.510	1.440	1.550	1.480	1.540	644,300	974,215	1.5121	1.187	1.132	1.218	1.163	1.210	819,930	1.1882	-1.95%
2023-06-20	1.540	1.520	1.560	1.530	1.580	674,450	1,043,879	1.5477	1.210	1.194	1.226	1.202	1.242	858,299	1.2162	-2.53%
2023-06-19	1.580	1.580	1.650	1.580	1.640	517,200	838,380	1.6210	1.242	1.242	1.297	1.242	1.289	658,184	1.2738	-1.86%
2023-06-16	1.610	1.600	1.650	1.560	1.610	692,000	1,090,360	1.5757	1.265	1.257	1.297	1.226	1.265	880,633	1.2382	2.55%
2023-06-15	1.570	1.560	1.570	1.540	1.600	616,000	971,560	1.5772	1.234	1.226	1.234	1.210	1.257	783,916	1.2394	1.95%
2023-06-14	1.540	1.530	1.550	1.520	1.550	660,600	1,018,368	1.5416	1.210	1.202	1.218	1.194	1.218	840,673	1.2114	-1.28%
2023-06-13	1.560	1.540	1.600	1.550	1.580	724,000	1,131,760	1.5632	1.226	1.210	1.257	1.218	1.242	921,356	1.2284	0.00%
2023-06-12	1.560	1.550	1.600	1.530	1.600	736,000	1,145,840	1.5568	1.226	1.218	1.257	1.202	1.257	936,627	1.2234	0.00%
2023-06-09	1.560	1.540	1.590	1.540	1.580	692,000	1,074,800	1.5532	1.226	1.210	1.249	1.210	1.242	880,633	1.2205	0.65%
2023-06-08	1.550	1.500	1.560	1.490	1.570	844,000	1,303,800	1.5448	1.218	1.179	1.226	1.171	1.234	1,074,066	1.2139	-0.64%
2023-06-07	1.560	1.530	1.570	1.540	1.580	604,000	950,360	1.5734	1.226	1.202	1.234	1.210	1.242	768,645	1.2364	-1.27%
2023-06-06	1.580	1.560	1.620	1.550	1.620	888,000	1,400,560	1.5772	1.242	1.226	1.273	1.218	1.273	1,130,060	1.2394	-2.47%
2023-06-05	1.620	1.560	1.690	1.600	1.640	260,800	420,736	1.6133	1.273	1.226	1.328	1.257	1.289	331,892	1.2677	2.53%
2023-06-02	1.580	1.580	1.610	1.540	1.620	532,000	832,840	1.5655	1.242	1.242	1.265	1.210	1.273	677,018	1.2302	0.64%
2023-06-01	1.570	1.560	1.610	1.560	1.600	692,000	1,096,760	1.5849	1.234	1.226	1.265	1.226	1.257	880,633	1.2454	-2.48%
2023-05-31	1.610	1.610	1.640	1.600	1.670	690,000	1,131,680	1.6401	1.265	1.265	1.289	1.257	1.312	878,088	1.2888	-3.01%
2023-05-30	1.660	1.640	1.720	1.620	1.700	720,000	1,189,680	1.6523	1.304	1.289	1.352	1.273	1.336	916,265	1.2984	0.00%
2023-05-29	1.660	1.610	1.690	1.650	1.720	801,200	1,353,264	1.6890	1.304	1.265	1.328	1.297	1.352	1,019,600	1.3273	0.61%
2023-05-25	1.650	1.620	1.690	1.590	1.690	784,000	1,260,960	1.6084	1.297	1.273	1.328	1.249	1.328	997,711	1.2639	3.12%
2023-05-24	1.600	1.590	1.640	1.590	1.680	980,000	1,611,320	1.6442	1.257	1.249	1.289	1.249	1.320	1,247,139	1.2920	-3.61%
2023-05-23	1.660	1.660	1.670	1.640	1.720	872,000	1,458,440	1.6725	1.304	1.304	1.312	1.289	1.352	1,109,699	1.3143	-2.92%
2023-05-22	1.710	1.680	1.720	1.640	1.720	632,000	1,073,160	1.6980	1.344	1.320	1.352	1.289	1.352	804,277	1.3343	0.59%
2023-05-19	1.700	1.670	1.700	1.620	1.750	722,400	1,223,588	1.6938	1.336	1.312	1.336	1.273	1.375	919,319	1.3310	-1.16%
2023-05-18	1.720	1.700	1.760	1.630	1.790	756,000	1,328,720	1.7576	1.352	1.336	1.383	1.281	1.407	962,079	1.3811	-6.52%
2023-05-17	1.840	1.830	1.880	1.790	2.100	1,163,850	2,209,373	1.8983	1.446	1.438	1.477	1.407	1.650	1,481,105	1.4917	2.79%
2023-05-16	1.790	1.760	1.800	1.670	1.800	1,256,800	2,206,480	1.7556	1.407	1.383	1.414	1.312	1.414	1,599,392	1.3796	6.55%
2023-05-15	1.680	1.650	1.700	1.630	1.700	676,000	1,115,920	1.6508	1.320	1.297	1.336	1.281	1.336	860,271	1.2972	1.82%
2023-05-12	1.650	1.580	1.660	1.540	1.650	736,000	1,175,880	1.5977	1.297	1.242	1.304	1.210	1.297	936,627	1.2554	4.43%
2023-05-11	1.580	1.550	1.620	1.530	1.630	883,960	1,391,142	1.5738	1.242	1.218	1.273	1.202	1.281	1,124,919	1.2367	-0.63%
2023-05-10	1.590	1.560	1.600	1.550	1.590	816,000	1,280,840	1.5697	1.249	1.226	1.257	1.218	1.249	1,038,434	1.2334	0.00%
2023-05-09	1.590	1.560	1.580	1.560	1.600	692,000	1,102,680	1.5935	1.249	1.226	1.242	1.226	1.257	880,633	1.2521	-1.24%
2023-05-08	1.610	1.570	1.610	1.550	1.610	892,000	1,429,160	1.6022	1.265	1.234	1.265	1.218	1.265	1,135,151	1.2590	0.62%
2023-05-05	1.600	1.600	1.640	1.580	1.650	1,208,000	1,951,800	1.6157	1.257	1.257	1.289	1.242	1.297	1,537,289	1.2696	-3.61%
2023-05-04	1.660	1.620	1.660	1.630	1.670	632,000	1,048,520	1.6591	1.304	1.273	1.304	1.281	1.312	804,277	1.3037	-1.78%
2023-05-03	1.690	1.630	1.710	1.660	1.710	608,000	1,018,240	1.6747	1.328	1.281	1.344	1.304	1.344	773,735	1.3160	-1.17%
2023-05-02	1.710	1.650	1.710	1.650	1.720	676,000	1,147,840	1.6980	1.344	1.297	1.344	1.297	1.352	860,271	1.3343	-0.58%
2023-04-28	1.720	1.670	1.740	1.700	1.750	829,600	1,425,120	1.7178	1.352	1.312	1.367	1.336	1.375	1,055,741	1.3499	-0.58%
2023-04-27	1.730	1.670	1.730	1.670	1.740	824,000	1,403,000	1.7027	1.359	1.312	1.359	1.312	1.367	1,048,615	1.3380	2.98%
2023-04-26	1.680	1.680	1.690	1.670	1.730	996,000	1,684,720	1.6915	1.320	1.320	1.328	1.312	1.359	1,267,500	1.3292	-2.89%
2023-04-25	1.730	1.690	1.750	1.720	1.770	952,000	1,660,320	1.7440	1.359	1.328	1.375	1.352	1.391	1,211,506	1.3705	0.00%
2023-04-24	1.730	1.680	1.730	1.700	1.780	711,260	1,231,949	1.7321	1.359	1.320	1.359	1.336	1.399	905,143	1.3611	1.76%
2023-04-21	1.700	1.670	1.700	1.670	1.700	660,000	1,113,240	1.6867	1.336	1.312	1.336	1.312	1.336	839,910	1.3254	0.00%
2023-04-20	1.700	1.670	1.730	1.640	1.730	1,209,040	2,024,166	1.6742	1.336	1.312	1.359	1.289	1.359	1,538,613	1.3156	2.41%
2023-04-19	1.660	1.660	1.680	1.650	1.720	1,238,800	2,077,512	1.6770	1.304	1.304	1.320	1.297	1.352	1,576,485	1.3178	0.00%
2023-04-18	1.660	1.620	1.670	1.630	1.710	1,405,600	2,329,360	1.6572	1.304	1.273	1.312	1.281	1.344	1,788,753	1.3022	1.84%
2023-04-17	1.630	1.550	1.630	1.580	1.640	832,000	1,327,360	1.5954	1.281	1.218	1.281	1.242	1.289	1,058,795	1.2537	3.82%
2023-04-14	1.570	1.530	1.610	1.540	1.630	916,000	1,436,760	1.5685	1.234	1.202	1.265	1.210	1.281	1,165,693	1.2325	1.95%
2023-04-13	1.540	1.540	1.560	1.510	1.600	857,000	1,339,350	1.5628	1.210	1.210	1.226	1.187	1.257	1,090,610	1.2281	-2.53%
2023-04-12	1.580	1.550	1.590	1.550	1.600	1,844,000	2,888,360	1.5664	1.242	1.218	1.249	1.218	1.257	2,346,657	1.2308	0.00%
2023-04-11	1.580	1.580	1.610	1.500	1.650	1,609,600	2,462,632	1.5300	1.242	1.242	1.265	1.179	1.297	2,048,362	1.2022	2.60%
2023-04-06	1.540	1.470	1.540	1.500	1.540	672,000	1,030,160	1.5330	1.210	1.155	1.210	1.179	1.210	855,181	1.2046	0.00%
2023-04-04	1.540	1.540	1.620	1.510	1.580	736,000	1,147,360	1.5589	1.210	1.210	1.273	1.187	1.242	936,627	1.2250	-0.65%
2023-04-03	1.550	1.500	1.560	1.510	1.550	1,893,280	2,915,589	1.5400	1.218	1.179	1.226	1.187	1.218	2,409,370	1.2101	-0.64%
2023-03-31	1.560	1.480	1.560	1.460	1.570	708,000	1,081,520	1.5276	1.226	1.163	1.226	1.147	1.234	900,994	1.2004	1.30%
2023-03-30	1.540	1.430	1.550	1.420	1.540	953,240	1,400,416	1.4691	1.210	1.124	1.218	1.116	1.210	1,213,084	1.1544	4.05%
2023-03-29	1.480	1.420	1.480	1.420	1.540	1,156,000	1,687,280	1.4596	1.163	1.116	1.163	1.116	1.210	1,471,115	1.1469	4.96%
2023-03-28	1.410	1.410	1.440	1.400	1.460	760,000	1,097,960	1.4447	1.108	1.108	1.132	1.100	1.147	967,169	1.1352	-2.08%
2023-03-27	1.440	1.420	1.500	1.440	1.460	524,000	762,520	1.4552	1.132	1.116	1.179	1.132	1.147	666,837	1.1435	-1.37%
2023-03-24	1.460	1.400	1.500	1.430	1.460	876,000	1,267,920	1.4474	1.147	1.100	1.179	1.124	1.147	1,114,789	1.1374	1.39%
2023-03-23	1.440	1.400	1.460	1.430	1.470	660,000	955,960	1.4484	1.132	1.100	1.147	1.124	1.155	839,910	1.1382	-0.69%
2023-03-22	1.450	1.420	1.460	1.440	1.500	1,124,000	1,644,680	1.4632	1.139	1.116	1.147	1.132	1.179	1,430,392	1.1498	0.00%
2023-03-21	1.450	1.440	1.460	1.450	1.560	804,000	1,206,800	1.5010	1.139	1.132	1.147	1.139	1.226	1,023,163	1.1795	-4.61%
2023-03-20	1.520	1.510	1.530	1.500	1.570	735,600	1,126,160	1.5309	1.194	1.187	1.202	1.179	1.234	936,118	1.2030	1.33%
2023-03-17	1.500	1.470	1.510	1.470	1.500	244,000	362,640	1.4862	1.179	1.155	1.187	1.155	1.179	310,512	1.1679	0.67%
2023-03-16	1.490	1.450	1.510	1.480	1.520	156,000	232,840	1.4926	1.171	1.139	1.187	1.163	1.194	198,524	1.1729	-1.97%
2023-03-15	1.520	1.480	1.540	1.510	1.520	100,000	151,440	1.5144	1.194	1.163	1.210	1.187	1.194	127,259	1.1900	0.66%
2023-03-14	1.510	1.460	1.530	1.480	1.510	200,000	300,720	1.5036	1.187	1.147	1.202	1.163	1.187	254,518	1.1815	0.67%
2023-03-13	1.500	1.450	1.540	1.480	1.530	204,000	305,560	1.4978	1.179	1.139	1.210	1.163	1.202	259,608	1.1770	0.00%
2023-03-10	1.500	1.470	1.500	1.470	1.530	320,000	479,520	1.4985	1.179	1.155	1.179	1.155	1.202	407,229	1.1775	-0.66%
2023-03-09	1.510	1.500	1.520	1.490	1.520	356,000	536,680	1.5075	1.187	1.179	1.194	1.171	1.194	453,042	1.1846	0.67%
2023-03-08	1.500	1.470	1.510	1.460	1.530	332,000	499,360	1.5041	1.179	1.155	1.187	1.147	1.202	422,500	1.1819	-0.66%
2023-03-07	1.510	1.470	1.550	1.500	1.550	260,000	393,920	1.5151	1.187	1.155	1.218	1.179	1.218	330,874	1.1905	-0.66%
2023-03-06	1.520	1.500	1.550	1.510	1.550	272,000	417,520	1.5350	1.194	1.179	1.218	1.187	1.218	346,145	1.2062	-1.94%
2023-03-03	1.550	1.530	1.550	1.540	1.590	376,000	586,640	1.5602	1.218	1.202	1.218	1.210	1.249	478,494	1.2260	-0.64%
2023-03-02	1.560	1.510	1.570	1.560	1.580	344,000	539,120	1.5672	1.226	1.187	1.234	1.226	1.242	437,771	1.2315	-0.64%
2023-03-01	1.570	1.570	1.590	1.490	1.600	1,060,000	1,611,720	1.5205	1.234	1.234	1.249	1.171	1.257	1,348,946	1.1948	-0.63%
2023-02-28	1.580	1.450	1.580	1.400	1.580	568,000	825,960	1.4542	1.242	1.139	1.242	1.100	1.242	722,831	1.1427	7.48%
2023-02-27	1.470	1.360	1.480	1.470	1.550	540,400	805,308	1.4902	1.155	1.069	1.163	1.155	1.218	687,708	1.1710	0.00%
2023-02-24	1.470	1.460	1.470	1.460	1.530	592,000	879,840	1.4862	1.155	1.147	1.155	1.147	1.202	753,374	1.1679	-1.34%
2023-02-23	1.490	1.470	1.550	1.460	1.650	520,000	783,080	1.5059	1.171	1.155	1.218	1.147	1.297	661,747	1.1834	0.68%
2023-02-22	1.480	1.470	1.540	1.470	1.510	282,400	420,644	1.4895	1.163	1.155	1.210	1.155	1.187	359,380	1.1705	0.00%
2023-02-21	1.480	1.470	1.510	1.460	1.550	248,000	373,960	1.5079	1.163	1.155	1.187	1.147	1.218	315,602	1.1849	-1.99%
2023-02-20	1.510	1.480	1.580	1.490	1.540	128,000	193,720	1.5134	1.187	1.163	1.242	1.171	1.210	162,892	1.1893	1.34%
2023-02-17	1.490	1.470	1.500	1.450	1.500	92,000	136,800	1.4870	1.171	1.155	1.179	1.139	1.179	117,078	1.1684	-0.67%
2023-02-16	1.500	1.480	1.540	1.490	1.550	104,000	156,960	1.5092	1.179	1.163	1.210	1.171	1.218	132,349	1.1860	0.00%
2023-02-15	1.500	1.500	1.540	1.450	1.550	184,000	274,720	1.4930	1.179	1.179	1.210	1.139	1.218	234,157	1.1732	0.00%
2023-02-14	1.500	1.450	1.540	1.360	1.660	172,560	260,992	1.5125	1.179	1.139	1.210	1.069	1.304	219,598	1.1885	2.04%
2023-02-13	1.470	1.460	1.530	1.450	1.550	136,000	199,560	1.4674	1.155	1.147	1.202	1.139	1.218	173,072	1.1530	-0.68%
2023-02-10	1.480	1.420	1.500	1.480	1.490	88,000	130,800	1.4864	1.163	1.116	1.179	1.163	1.171	111,988	1.1680	-0.67%
2023-02-09	1.490	1.420	1.580	1.420	1.490	216,000	317,340	1.4692	1.171	1.116	1.242	1.116	1.171	274,880	1.1545	2.05%
2023-02-08	1.460	1.450	1.500	1.450	1.490	136,000	198,680	1.4609	1.147	1.139	1.179	1.139	1.171	173,072	1.1480	-0.68%
2023-02-07	1.470	1.400	1.580	1.470	1.590	103,520	152,753	1.4756	1.155	1.100	1.242	1.155	1.249	131,739	1.1595	-0.68%
2023-02-06	1.480	1.470	1.500	1.480	1.490	92,000	136,360	1.4822	1.163	1.155	1.179	1.163	1.171	117,078	1.1647	0.00%
2023-02-03	1.480	1.470	1.490	1.470	1.480	96,000	142,040	1.4796	1.163	1.155	1.171	1.155	1.163	122,169	1.1627	0.68%
2023-02-02	1.470	1.470	1.520	1.470	1.510	120,000	179,360	1.4947	1.155	1.155	1.194	1.155	1.187	152,711	1.1745	-1.34%
2023-02-01	1.490	1.460	1.500	1.450	1.490	148,000	218,800	1.4784	1.171	1.147	1.179	1.139	1.171	188,343	1.1617	2.05%
2023-01-31	1.460	1.450	1.490	1.460	1.490	113,000	166,470	1.4732	1.147	1.139	1.171	1.147	1.171	143,803	1.1576	-0.68%
2023-01-30	1.470	1.450	1.480	1.450	1.520	184,000	273,120	1.4843	1.155	1.139	1.163	1.139	1.194	234,157	1.1664	-2.00%
2023-01-27	1.500	1.450	1.550	1.500	1.580	390,640	598,973	1.5333	1.179	1.139	1.218	1.179	1.242	497,125	1.2049	-3.85%
2023-01-26	1.560	1.560	1.610	1.560	1.750	596,800	971,672	1.6281	1.226	1.226	1.265	1.226	1.375	759,482	1.2794	0.65%
2023-01-20	1.550	1.550	1.590	1.540	1.660	190,000	300,960	1.5840	1.218	1.218	1.249	1.210	1.304	241,792	1.2447	-1.27%
2023-01-19	1.570	1.550	1.620	1.560	1.660	324,000	517,600	1.5975	1.234	1.218	1.273	1.226	1.304	412,319	1.2553	-0.63%
2023-01-18	1.580	1.500	1.590	1.500	1.590	177,680	275,747	1.5519	1.242	1.179	1.249	1.179	1.249	226,114	1.2195	2.60%
2023-01-17	1.540	1.450	1.540	1.520	1.550	196,000	302,240	1.5420	1.210	1.139	1.210	1.194	1.218	249,428	1.2117	0.65%
2023-01-16	1.530	1.470	1.540	1.470	1.530	228,000	344,080	1.5091	1.202	1.155	1.210	1.155	1.202	290,151	1.1859	3.38%
2023-01-13	1.480	1.400	1.490	1.460	1.500	184,000	273,960	1.4889	1.163	1.100	1.171	1.147	1.179	234,157	1.1700	-1.33%
2023-01-12	1.500	1.480	1.550	1.470	1.520	151,240	227,833	1.5064	1.179	1.163	1.218	1.155	1.194	192,467	1.1838	0.00%
2023-01-11	1.500	1.500	1.510	1.400	1.540	173,440	260,424	1.5015	1.179	1.179	1.187	1.100	1.210	220,718	1.1799	4.90%
2023-01-10	1.430	1.260	1.530	1.420	1.450	168,000	241,800	1.4393	1.124	0.990	1.202	1.116	1.139	213,795	1.1310	0.70%
2023-01-09	1.420	1.420	1.440	-	-	4,000	5,480	1.3700	1.116	1.116	1.132	-	-	5,090	1.0765	0.71%
2023-01-06	1.410	1.370	1.410	1.410	1.510	64,000	90,760	1.4181	1.108	1.077	1.108	1.108	1.187	81,446	1.1144	6.82%
2023-01-05	1.320	1.260	1.320	1.320	1.320	48,000	63,360	1.3200	1.037	0.990	1.037	1.037	1.037	61,084	1.0373	2.33%
2023-01-04	1.290	1.260	1.470	1.290	1.290	48,000	61,920	1.2900	1.014	0.990	1.155	1.014	1.014	61,084	1.0137	0.78%
2023-01-03	1.280	1.220	1.290	1.270	1.280	52,000	66,520	1.2792	1.006	0.959	1.014	0.998	1.006	66,175	1.0052	1.59%
2022-12-30	1.260	1.250	1.310	-	-	0	0	-	0.990	0.982	1.029	-	-	0	-	0.00%
2022-12-29	1.260	1.200	1.310	1.260	1.260	4,000	5,040	1.2600	0.990	0.943	1.029	0.990	0.990	5,090	0.9901	-1.56%
2022-12-28	1.280	1.260	1.290	1.280	1.290	12,000	15,440	1.2867	1.006	0.990	1.014	1.006	1.014	15,271	1.0111	-1.54%
2022-12-23	1.300	1.280	1.300	1.290	1.300	8,000	10,360	1.2950	1.022	1.006	1.022	1.014	1.022	10,181	1.0176	0.78%
2022-12-22	1.290	1.290	1.310	1.280	1.380	64,680	88,764	1.3724	1.014	1.014	1.029	1.006	1.084	82,311	1.0784	-5.15%
2022-12-21	1.360	1.280	1.360	1.270	1.380	191,600	257,348	1.3432	1.069	1.006	1.069	0.998	1.084	243,828	1.0554	3.82%
2022-12-20	1.310	1.260	1.320	-	-	0	0	-	1.029	0.990	1.037	-	-	0	-	0.00%
2022-12-19	1.310	1.260	1.320	1.260	1.340	96,000	126,720	1.3200	1.029	0.990	1.037	0.990	1.053	122,169	1.0373	0.00%
2022-12-16	1.310	1.260	1.310	1.280	1.310	26,000	33,500	1.2885	1.029	0.990	1.029	1.006	1.029	33,087	1.0125	1.55%
2022-12-15	1.290	1.260	1.290	-	-	0	0	-	1.014	0.990	1.014	-	-	0	-	-0.77%
2022-12-14	1.300	1.300	1.310	1.290	1.300	156,000	201,640	1.2926	1.022	1.022	1.029	1.014	1.022	198,524	1.0157	0.00%
2022-12-13	1.300	1.260	1.300	1.260	1.320	108,000	140,840	1.3041	1.022	0.990	1.022	0.990	1.037	137,440	1.0247	0.78%
2022-12-12	1.290	1.250	1.300	1.270	1.320	504,000	658,320	1.3062	1.014	0.982	1.022	0.998	1.037	641,386	1.0264	-3.01%
2022-12-09	1.330	1.250	1.330	1.260	1.330	132,000	173,200	1.3121	1.045	0.982	1.045	0.990	1.045	167,982	1.0311	0.76%
2022-12-08	1.320	1.260	1.330	1.270	1.320	220,000	287,840	1.3084	1.037	0.990	1.045	0.998	1.037	279,970	1.0281	0.76%
2022-12-07	1.310	1.260	1.330	1.240	1.320	172,000	222,880	1.2958	1.029	0.990	1.045	0.974	1.037	218,886	1.0182	0.77%
2022-12-06	1.300	1.230	1.340	1.250	1.330	224,000	294,200	1.3134	1.022	0.967	1.053	0.982	1.045	285,060	1.0321	-2.26%
2022-12-05	1.330	1.250	1.330	1.200	1.340	256,000	323,400	1.2633	1.045	0.982	1.045	0.943	1.053	325,783	0.9927	7.26%
2022-12-02	1.240	1.220	1.250	1.220	1.270	108,000	134,440	1.2448	0.974	0.959	0.982	0.959	0.998	137,440	0.9782	-1.59%
2022-12-01	1.260	1.220	1.260	1.200	1.260	140,000	174,120	1.2437	0.990	0.959	0.990	0.943	0.990	178,163	0.9773	0.00%
2022-11-30	1.260	1.210	1.260	1.220	1.270	124,000	154,480	1.2458	0.990	0.951	0.990	0.959	0.998	157,801	0.9790	0.00%
2022-11-29	1.260	1.250	1.270	1.250	1.260	56,000	70,440	1.2579	0.990	0.982	0.998	0.982	0.990	71,265	0.9884	1.61%
2022-11-28	1.240	1.230	1.280	1.240	1.280	88,000	111,080	1.2623	0.974	0.967	1.006	0.974	1.006	111,988	0.9919	-2.36%
2022-11-25	1.270	1.240	1.290	1.270	1.280	156,000	199,160	1.2767	0.998	0.974	1.014	0.998	1.006	198,524	1.0032	-0.78%
2022-11-24	1.280	1.230	1.290	1.240	1.280	84,000	107,280	1.2771	1.006	0.967	1.014	0.974	1.006	106,898	1.0036	0.79%
2022-11-23	1.270	1.210	1.290	1.250	1.300	108,000	138,640	1.2837	0.998	0.951	1.014	0.982	1.022	137,440	1.0087	0.79%
2022-11-22	1.260	1.230	1.270	1.260	1.320	136,000	175,280	1.2888	0.990	0.967	0.998	0.990	1.037	173,072	1.0128	0.00%
2022-11-21	1.260	1.250	1.330	1.260	1.330	64,000	84,040	1.3131	0.990	0.982	1.045	0.990	1.045	81,446	1.0319	-4.55%
2022-11-18	1.320	1.250	1.330	1.310	1.320	298,640	392,221	1.3134	1.037	0.982	1.045	1.029	1.037	380,046	1.0320	0.00%
2022-11-17	1.320	1.250	1.320	1.230	1.320	192,000	247,400	1.2885	1.037	0.982	1.037	0.967	1.037	244,337	1.0125	1.54%
2022-11-16	1.300	1.230	1.330	1.240	1.320	100,000	129,840	1.2984	1.022	0.967	1.045	0.974	1.037	127,259	1.0203	-2.26%
2022-11-15	1.330	1.300	1.330	1.290	1.330	140,000	183,520	1.3109	1.045	1.022	1.045	1.014	1.045	178,163	1.0301	2.31%
2022-11-14	1.300	1.270	1.300	1.220	1.300	88,000	111,200	1.2636	1.022	0.998	1.022	0.959	1.022	111,988	0.9930	0.00%
2022-11-11	1.300	1.220	1.300	1.250	1.300	68,000	85,360	1.2553	1.022	0.959	1.022	0.982	1.022	86,536	0.9864	3.17%
2022-11-10	1.260	1.220	1.300	1.230	1.260	72,000	89,880	1.2483	0.990	0.959	1.022	0.967	0.990	91,627	0.9809	0.00%
2022-11-09	1.260	1.220	1.260	1.260	1.300	68,000	86,480	1.2718	0.990	0.959	0.990	0.990	1.022	86,536	0.9994	-2.33%
2022-11-08	1.290	1.230	1.290	1.230	1.340	72,000	94,320	1.3100	1.014	0.967	1.014	0.967	1.053	91,627	1.0294	-2.27%
2022-11-07	1.320	1.230	1.320	1.280	1.320	192,000	247,360	1.2883	1.037	0.967	1.037	1.006	1.037	244,337	1.0124	0.76%
2022-11-04	1.310	1.200	1.310	1.210	1.310	140,000	181,680	1.2977	1.029	0.943	1.029	0.951	1.029	178,163	1.0197	1.55%
2022-11-03	1.290	1.200	1.300	1.290	1.290	64,000	82,560	1.2900	1.014	0.943	1.022	1.014	1.014	81,446	1.0137	-0.77%
2022-11-02	1.300	1.200	1.310	1.300	1.300	64,000	83,200	1.3000	1.022	0.943	1.029	1.022	1.022	81,446	1.0215	1.56%
2022-11-01	1.280	1.200	1.280	1.210	1.300	80,000	101,280	1.2660	1.006	0.943	1.006	0.951	1.022	101,807	0.9948	0.79%
2022-10-31	1.270	1.270	1.310	1.240	1.310	72,000	92,400	1.2833	0.998	0.998	1.029	0.974	1.029	91,627	1.0084	-1.55%
2022-10-28	1.290	1.200	1.300	1.290	1.300	64,000	82,960	1.2963	1.014	0.943	1.022	1.014	1.022	81,446	1.0186	-1.53%
2022-10-27	1.310	1.200	1.310	1.170	1.310	132,000	163,440	1.2382	1.029	0.943	1.029	0.919	1.029	167,982	0.9730	0.77%
2022-10-26	1.300	1.210	1.300	1.220	1.310	168,000	215,240	1.2812	1.022	0.951	1.022	0.959	1.029	213,795	1.0068	1.56%
2022-10-25	1.280	1.200	1.290	1.200	1.300	68,000	87,040	1.2800	1.006	0.943	1.014	0.943	1.022	86,536	1.0058	0.79%
2022-10-24	1.270	1.210	1.270	1.210	1.300	68,000	86,440	1.2712	0.998	0.951	0.998	0.951	1.022	86,536	0.9989	-2.31%
2022-10-21	1.300	1.210	1.300	1.280	1.310	84,000	108,560	1.2924	1.022	0.951	1.022	1.006	1.029	106,898	1.0156	2.36%
2022-10-20	1.270	1.200	1.300	1.220	1.290	104,000	130,680	1.2565	0.998	0.943	1.022	0.959	1.014	132,349	0.9874	-0.78%
2022-10-19	1.280	1.210	1.340	1.260	1.340	64,000	84,200	1.3156	1.006	0.951	1.053	0.990	1.053	81,446	1.0338	-3.03%
2022-10-18	1.320	1.190	1.320	1.200	1.320	72,000	93,480	1.2983	1.037	0.935	1.037	0.943	1.037	91,627	1.0202	1.54%
2022-10-17	1.300	1.180	-	1.190	1.300	76,000	97,760	1.2863	1.022	0.927	-	0.935	1.022	96,717	1.0108	1.56%
2022-10-14	1.280	1.160	1.410	1.210	1.280	136,000	166,280	1.2226	1.006	0.912	1.108	0.951	1.006	173,072	0.9608	5.79%
2022-10-13	1.210	1.150	1.220	1.150	1.230	68,000	83,120	1.2224	0.951	0.904	0.959	0.904	0.967	86,536	0.9605	-0.82%
2022-10-12	1.220	1.090	1.230	1.090	1.220	80,000	93,160	1.1645	0.959	0.857	0.967	0.857	0.959	101,807	0.9151	1.67%
2022-10-11	1.200	1.150	1.220	1.150	1.230	96,000	113,680	1.1842	0.943	0.904	0.959	0.904	0.967	122,169	0.9305	-0.83%
2022-10-10	1.210	1.120	1.220	1.060	1.220	163,360	186,022	1.1387	0.951	0.880	0.959	0.833	0.959	207,890	0.8948	0.00%
2022-10-07	1.210	1.150	1.270	1.160	1.300	108,000	131,720	1.2196	0.951	0.904	0.998	0.912	1.022	137,440	0.9584	-2.26%
2022-10-06	1.260	1.220	1.300	1.260	1.310	112,000	141,880	1.2668	0.973	0.942	1.004	0.973	1.011	145,063	0.9781	0.00%
2022-10-05	1.260	1.220	1.350	1.230	1.290	56,000	70,280	1.2550	0.973	0.942	1.042	0.950	0.996	72,531	0.9690	1.61%
2022-10-03	1.240	1.200	1.240	1.240	1.260	56,000	69,720	1.2450	0.957	0.926	0.957	0.957	0.973	72,531	0.9612	0.81%
2022-09-30	1.230	1.100	1.290	1.210	1.280	120,000	148,120	1.2343	0.950	0.849	0.996	0.934	0.988	155,425	0.9530	-2.38%
2022-09-29	1.260	1.210	1.260	1.250	1.300	128,000	162,880	1.2725	0.973	0.934	0.973	0.965	1.004	165,786	0.9825	-0.79%
2022-09-28	1.270	1.230	1.280	1.250	1.310	72,000	92,880	1.2900	0.981	0.950	0.988	0.965	1.011	93,255	0.9960	-3.05%
2022-09-27	1.310	1.250	1.310	1.240	1.320	108,000	140,160	1.2978	1.011	0.965	1.011	0.957	1.019	139,882	1.0020	-0.76%
2022-09-26	1.320	1.280	1.330	1.280	1.350	64,000	84,800	1.3250	1.019	0.988	1.027	0.988	1.042	82,893	1.0230	2.33%
2022-09-23	1.290	1.230	1.310	1.290	1.310	68,000	88,360	1.2994	0.996	0.950	1.011	0.996	1.011	88,074	1.0032	0.78%
2022-09-22	1.280	1.240	1.300	1.280	1.310	112,000	143,880	1.2846	0.988	0.957	1.004	0.988	1.011	145,063	0.9918	-1.54%
2022-09-21	1.300	1.250	1.320	1.300	1.330	176,000	230,440	1.3093	1.004	0.965	1.019	1.004	1.027	227,956	1.0109	-2.26%
2022-09-20	1.330	1.310	1.340	1.310	1.340	88,000	116,840	1.3277	1.027	1.011	1.035	1.011	1.035	113,978	1.0251	0.76%
2022-09-19	1.320	1.290	1.320	1.210	1.340	136,840	179,144	1.3091	1.019	0.996	1.019	0.934	1.035	177,236	1.0108	1.54%
2022-09-16	1.300	1.220	1.300	1.220	1.330	88,000	115,960	1.3177	1.004	0.942	1.004	0.942	1.027	113,978	1.0174	-1.52%
2022-09-15	1.320	1.270	1.320	1.320	1.330	104,000	137,640	1.3235	1.019	0.981	1.019	1.019	1.027	134,701	1.0218	-1.49%
2022-09-14	1.340	1.310	1.340	1.300	1.340	56,000	73,680	1.3157	1.035	1.011	1.035	1.004	1.035	72,531	1.0158	1.52%
2022-09-13	1.320	1.320	1.350	1.250	1.350	156,000	205,160	1.3151	1.019	1.019	1.042	0.965	1.042	202,052	1.0154	-2.22%
2022-09-09	1.350	1.340	1.350	1.370	1.390	104,000	143,040	1.3754	1.042	1.035	1.042	1.058	1.073	134,701	1.0619	-1.46%
2022-09-08	1.370	1.330	1.390	1.360	1.370	104,000	142,160	1.3669	1.058	1.027	1.073	1.050	1.058	134,701	1.0554	-0.72%
2022-09-07	1.380	1.330	1.390	1.380	1.390	156,000	216,640	1.3887	1.065	1.027	1.073	1.065	1.073	202,052	1.0722	-1.43%
2022-09-06	1.400	1.340	1.400	1.400	1.410	48,000	67,240	1.4008	1.081	1.035	1.081	1.081	1.089	62,170	1.0816	0.00%
2022-09-05	1.400	1.340	1.400	1.400	1.410	8,000	11,240	1.4050	1.081	1.035	1.081	1.081	1.089	10,362	1.0848	0.00%
2022-09-02	1.400	1.350	1.400	1.390	1.400	8,000	11,160	1.3950	1.081	1.042	1.081	1.073	1.081	10,362	1.0770	0.00%
2022-09-01	1.400	1.350	1.410	1.370	1.400	48,000	66,000	1.3750	1.081	1.042	1.089	1.058	1.081	62,170	1.0616	-1.41%
2022-08-31	1.420	1.380	1.420	1.380	1.420	20,000	27,840	1.3920	1.096	1.065	1.096	1.065	1.096	25,904	1.0747	1.43%
2022-08-30	1.400	1.340	1.400	1.400	1.400	8,000	11,200	1.4000	1.081	1.035	1.081	1.081	1.081	10,362	1.0809	0.00%
2022-08-29	1.400	1.330	1.420	1.400	1.400	8,000	11,200	1.4000	1.081	1.027	1.096	1.081	1.081	10,362	1.0809	0.00%
2022-08-26	1.400	1.340	1.400	1.400	1.410	8,000	11,240	1.4050	1.081	1.035	1.081	1.081	1.089	10,362	1.0848	0.72%
2022-08-25	1.390	1.340	1.400	1.390	1.390	24,000	33,360	1.3900	1.073	1.035	1.081	1.073	1.073	31,085	1.0732	-0.71%
2022-08-24	1.400	1.330	1.400	1.400	1.400	4,000	5,600	1.4000	1.081	1.027	1.081	1.081	1.081	5,181	1.0809	2.94%
2022-08-23	1.360	1.320	1.380	1.360	1.360	4,000	5,440	1.3600	1.050	1.019	1.065	1.050	1.050	5,181	1.0500	1.49%
2022-08-22	1.340	1.330	1.370	1.320	1.380	24,000	31,920	1.3300	1.035	1.027	1.058	1.019	1.065	31,085	1.0269	-0.74%
2022-08-19	1.350	1.210	1.370	1.320	1.370	20,800	27,832	1.3381	1.042	0.934	1.058	1.019	1.058	26,940	1.0331	0.00%
2022-08-18	1.350	1.350	1.370	1.350	1.400	24,000	32,880	1.3700	1.042	1.042	1.058	1.042	1.081	31,085	1.0577	-3.57%
2022-08-17	1.400	1.360	1.400	1.350	1.410	24,000	32,880	1.3700	1.081	1.050	1.081	1.042	1.089	31,085	1.0577	-0.71%
2022-08-16	1.410	1.350	1.410	1.420	1.420	4,000	5,680	1.4200	1.089	1.042	1.089	1.096	1.096	5,181	1.0964	0.71%
2022-08-15	1.400	1.310	1.400	1.400	1.400	4,000	5,600	1.4000	1.081	1.011	1.081	1.081	1.081	5,181	1.0809	0.00%
2022-08-12	1.400	1.350	1.400	1.350	1.400	76,000	104,160	1.3705	1.081	1.042	1.081	1.042	1.081	98,436	1.0582	0.00%
2022-08-11	1.400	1.360	1.410	1.400	1.400	4,000	5,600	1.4000	1.081	1.050	1.089	1.081	1.081	5,181	1.0809	0.00%
2022-08-10	1.400	1.370	1.430	1.400	1.480	28,000	39,680	1.4171	1.081	1.058	1.104	1.081	1.143	36,266	1.0941	-2.78%
2022-08-09	1.440	1.370	1.460	1.440	1.440	4,000	5,760	1.4400	1.112	1.058	1.127	1.112	1.112	5,181	1.1118	1.41%
2022-08-08	1.420	1.350	1.420	1.440	1.440	4,000	5,760	1.4400	1.096	1.042	1.096	1.112	1.112	5,181	1.1118	-0.70%
2022-08-05	1.430	1.350	1.440	1.430	1.430	4,000	5,720	1.4300	1.104	1.042	1.112	1.104	1.104	5,181	1.1041	0.00%
2022-08-04	1.430	1.300	1.440	1.430	1.430	4,000	5,720	1.4300	1.104	1.004	1.112	1.104	1.104	5,181	1.1041	-0.69%
2022-08-03	1.440	1.360	1.430	1.470	1.470	4,000	5,880	1.4700	1.112	1.050	1.104	1.135	1.135	5,181	1.1350	0.00%
2022-08-02	1.440	1.390	1.450	1.390	1.530	76,000	107,800	1.4184	1.112	1.073	1.120	1.073	1.181	98,436	1.0951	-5.88%
2022-08-01	1.530	1.420	1.530	1.530	1.530	8,000	12,240	1.5300	1.181	1.096	1.181	1.181	1.181	10,362	1.1813	0.00%
2022-07-29	1.530	1.420	1.530	1.530	1.530	4,000	6,120	1.5300	1.181	1.096	1.181	1.181	1.181	5,181	1.1813	0.00%
2022-07-28	1.530	1.430	1.530	1.540	1.540	4,000	6,160	1.5400	1.181	1.104	1.181	1.189	1.189	5,181	1.1890	0.00%
2022-07-27	1.530	1.430	1.530	1.530	1.530	8,440	12,856	1.5232	1.181	1.104	1.181	1.181	1.181	10,932	1.1760	0.00%
2022-07-26	1.530	1.400	1.530	1.530	1.550	18,400	27,856	1.5139	1.181	1.081	1.181	1.181	1.197	23,832	1.1689	2.00%
2022-07-25	1.500	1.400	1.510	1.500	1.530	12,000	18,240	1.5200	1.158	1.081	1.166	1.158	1.181	15,542	1.1736	4.17%
2022-07-22	1.440	1.400	1.450	1.410	1.530	39,880	57,988	1.4541	1.112	1.081	1.120	1.089	1.181	51,653	1.1226	0.70%
2022-07-21	1.430	1.400	1.490	1.400	1.560	39,440	57,472	1.4572	1.104	1.081	1.150	1.081	1.204	51,083	1.1251	2.14%
2022-07-20	1.400	1.350	1.390	1.400	1.400	8,000	11,200	1.4000	1.081	1.042	1.073	1.081	1.081	10,362	1.0809	0.00%
2022-07-19	1.400	1.350	1.390	1.400	1.540	16,000	24,040	1.5025	1.081	1.042	1.073	1.081	1.189	20,723	1.1600	0.00%
2022-07-18	1.400	1.360	1.450	1.400	1.530	258,400	374,072	1.4476	1.081	1.050	1.120	1.081	1.181	334,681	1.1177	0.00%
2022-07-15	1.400	1.340	1.400	1.400	1.400	16,000	22,400	1.4000	1.081	1.035	1.081	1.081	1.081	20,723	1.0809	0.00%
2022-07-14	1.400	1.340	1.400	1.400	1.400	12,000	16,800	1.4000	1.081	1.035	1.081	1.081	1.081	15,542	1.0809	0.00%
2022-07-13	1.400	1.340	1.400	1.400	1.400	16,000	22,400	1.4000	1.081	1.035	1.081	1.081	1.081	20,723	1.0809	0.00%
2022-07-12	1.400	1.340	1.400	1.400	1.400	16,000	22,400	1.4000	1.081	1.035	1.081	1.081	1.081	20,723	1.0809	0.00%
2022-07-11	1.400	1.330	1.400	1.400	1.400	36,000	50,400	1.4000	1.081	1.027	1.081	1.081	1.081	46,627	1.0809	0.00%
2022-07-08	1.400	1.330	1.400	1.400	1.400	12,000	16,800	1.4000	1.081	1.027	1.081	1.081	1.081	15,542	1.0809	0.00%
2022-07-07	1.400	1.370	1.400	1.380	1.400	16,000	22,320	1.3950	1.081	1.058	1.081	1.065	1.081	20,723	1.0770	0.72%
2022-07-06	1.390	1.380	1.400	1.390	1.390	472,000	656,160	1.3902	1.073	1.065	1.081	1.073	1.073	611,337	1.0733	-0.71%
2022-07-05	1.400	1.340	1.400	1.400	1.400	20,000	28,000	1.4000	1.081	1.035	1.081	1.081	1.081	25,904	1.0809	0.00%
2022-07-04	1.400	1.380	1.400	1.400	1.400	36,000	50,400	1.4000	1.081	1.065	1.081	1.081	1.081	46,627	1.0809	0.72%
2022-06-30	1.390	1.330	1.400	1.390	1.390	12,000	16,680	1.3900	1.073	1.027	1.081	1.073	1.073	15,542	1.0732	0.00%
2022-06-29	1.390	1.330	1.390	1.390	1.390	20,000	27,800	1.3900	1.073	1.027	1.073	1.073	1.073	25,904	1.0732	0.00%
2022-06-28	1.390	1.290	1.390	1.390	1.390	24,000	33,360	1.3900	1.073	0.996	1.073	1.073	1.073	31,085	1.0732	0.00%
2022-06-27	1.390	1.290	1.390	1.390	1.390	16,000	22,240	1.3900	1.073	0.996	1.073	1.073	1.073	20,723	1.0732	0.00%
2022-06-24	1.390	1.270	1.390	1.390	1.400	24,000	33,440	1.3933	1.073	0.981	1.073	1.073	1.081	31,085	1.0758	10.64%
2022-06-23	1.400	1.390	1.400	1.340	1.400	104,000	145,080	1.3950	0.970	0.963	0.970	0.928	0.970	150,101	0.9665	0.00%
2022-06-22	1.400	1.360	1.400	1.390	1.400	20,000	27,960	1.3980	0.970	0.942	0.970	0.963	0.970	28,866	0.9686	0.00%
2022-06-21	1.400	1.360	1.400	1.400	1.400	32,000	44,800	1.4000	0.970	0.942	0.970	0.970	0.970	46,185	0.9700	0.00%
2022-06-20	1.400	1.340	1.400	1.390	1.400	12,000	16,720	1.3933	0.970	0.928	0.970	0.963	0.970	17,319	0.9654	1.45%
2022-06-17	1.380	1.320	1.390	1.300	1.400	72,000	97,960	1.3606	0.956	0.915	0.963	0.901	0.970	103,916	0.9427	-0.72%
2022-06-16	1.390	1.380	1.400	1.390	1.400	36,000	50,280	1.3967	0.963	0.956	0.970	0.963	0.970	51,958	0.9677	-0.71%
2022-06-15	1.400	1.380	1.400	1.380	1.400	28,000	39,080	1.3957	0.970	0.956	0.970	0.956	0.970	40,412	0.9670	1.45%
2022-06-14	1.380	1.380	1.400	-	-	0	0	-	0.956	0.956	0.970	-	-	0	-	0.00%
2022-06-13	1.380	1.380	1.400	-	-	0	0	-	0.956	0.956	0.970	-	-	0	-	0.00%
2022-06-10	1.380	1.380	1.400	-	-	0	0	-	0.956	0.956	0.970	-	-	0	-	0.00%
2022-06-09	1.380	1.380	1.400	1.380	1.400	284,000	397,280	1.3989	0.956	0.956	0.970	0.956	0.970	409,892	0.9692	0.00%
2022-06-08	1.380	1.370	1.400	1.400	1.400	4,000	5,600	1.4000	0.956	0.949	0.970	0.970	0.970	5,773	0.9700	-1.43%
2022-06-07	1.400	1.350	1.400	-	-	0	0	-	0.970	0.935	0.970	-	-	0	-	0.00%
2022-06-06	1.400	1.380	1.400	1.400	1.400	200,000	280,000	1.4000	0.970	0.956	0.970	0.970	0.970	288,656	0.9700	0.00%
2022-06-02	1.400	1.360	1.400	1.400	1.400	176,000	246,400	1.4000	0.970	0.942	0.970	0.970	0.970	254,018	0.9700	0.00%
2022-06-01	1.400	1.360	1.400	1.400	1.400	200,000	280,000	1.4000	0.970	0.942	0.970	0.970	0.970	288,656	0.9700	0.00%
2022-05-31	1.400	1.340	1.400	1.370	1.400	220,000	307,400	1.3973	0.970	0.928	0.970	0.949	0.970	317,522	0.9681	0.00%
2022-05-30	1.400	1.340	1.400	1.400	1.400	200,000	280,000	1.4000	0.970	0.928	0.970	0.970	0.970	288,656	0.9700	0.00%
2022-05-27	1.400	1.350	1.400	1.400	1.400	458,800	642,096	1.3995	0.970	0.935	0.970	0.970	0.970	662,178	0.9697	0.00%
2022-05-26	1.400	1.250	1.400	1.400	1.400	208,000	291,200	1.4000	0.970	0.866	0.970	0.970	0.970	300,203	0.9700	0.00%
2022-05-25	1.400	1.340	1.400	1.400	1.400	208,000	291,200	1.4000	0.970	0.928	0.970	0.970	0.970	300,203	0.9700	0.72%
2022-05-24	1.390	1.340	1.390	1.400	1.400	200,000	280,000	1.4000	0.963	0.928	0.963	0.970	0.970	288,656	0.9700	-0.71%
2022-05-23	1.400	1.340	1.400	1.400	1.400	200,000	280,000	1.4000	0.970	0.928	0.970	0.970	0.970	288,656	0.9700	0.00%
2022-05-20	1.400	1.340	1.400	1.340	1.410	372,000	516,520	1.3885	0.970	0.928	0.970	0.928	0.977	536,901	0.9620	0.00%
2022-05-19	1.400	1.360	1.400	1.400	1.400	200,000	280,000	1.4000	0.970	0.942	0.970	0.970	0.970	288,656	0.9700	0.00%
2022-05-18	1.400	1.380	1.400	1.400	1.400	220,000	308,000	1.4000	0.970	0.956	0.970	0.970	0.970	317,522	0.9700	0.00%
2022-05-17	1.400	1.360	1.400	1.400	1.400	228,000	319,200	1.4000	0.970	0.942	0.970	0.970	0.970	329,068	0.9700	0.00%
2022-05-16	1.400	1.350	1.400	1.380	1.430	300,000	419,320	1.3977	0.970	0.935	0.970	0.956	0.991	432,985	0.9684	0.00%
2022-05-13	1.400	1.340	1.400	1.400	1.400	228,000	319,200	1.4000	0.970	0.928	0.970	0.970	0.970	329,068	0.9700	0.00%
2022-05-12	1.400	1.350	1.400	1.400	1.400	200,000	280,000	1.4000	0.970	0.935	0.970	0.970	0.970	288,656	0.9700	0.00%
2022-05-11	1.400	1.350	1.400	1.390	1.400	852,000	1,192,640	1.3998	0.970	0.935	0.970	0.963	0.970	1,229,677	0.9699	0.72%
2022-05-10	1.390	1.350	1.390	1.380	1.420	932,000	1,303,880	1.3990	0.963	0.935	0.963	0.956	0.984	1,345,139	0.9693	-6.08%
2022-05-06	1.480	1.410	1.550	1.480	1.480	40,000	59,200	1.4800	1.025	0.977	1.074	1.025	1.025	57,731	1.0254	2.78%
2022-05-05	1.440	1.420	1.450	1.420	1.450	12,000	17,120	1.4267	0.998	0.984	1.005	0.984	1.005	17,319	0.9885	-0.69%
2022-05-04	1.450	1.410	1.550	-	-	0	0	-	1.005	0.977	1.074	-	-	0	-	0.00%
2022-05-03	1.450	1.410	1.550	-	-	0	0	-	1.005	0.977	1.074	-	-	0	-	0.00%
2022-04-29	1.450	1.400	1.550	1.450	1.450	384,000	556,800	1.4500	1.005	0.970	1.074	1.005	1.005	554,220	1.0047	0.00%
2022-04-28	1.450	1.410	1.450	1.450	1.450	12,000	17,400	1.4500	1.005	0.977	1.005	1.005	1.005	17,319	1.0047	0.00%
2022-04-27	1.450	1.410	1.450	1.450	1.450	200,000	290,000	1.4500	1.005	0.977	1.005	1.005	1.005	288,656	1.0047	0.00%
2022-04-26	1.450	1.410	1.450	1.400	1.450	256,000	368,640	1.4400	1.005	0.977	1.005	0.970	1.005	369,480	0.9977	0.00%
2022-04-25	1.450	1.420	1.450	1.450	1.450	200,000	290,000	1.4500	1.005	0.984	1.005	1.005	1.005	288,656	1.0047	0.00%
2022-04-22	1.450	1.420	1.450	1.400	1.450	254,000	367,620	1.4473	1.005	0.984	1.005	0.970	1.005	366,594	1.0028	0.00%
2022-04-21	1.450	1.400	1.450	1.450	1.450	184,000	266,800	1.4500	1.005	0.970	1.005	1.005	1.005	265,564	1.0047	0.00%
2022-04-20	1.450	1.400	1.450	1.400	1.450	244,000	352,960	1.4466	1.005	0.970	1.005	0.970	1.005	352,161	1.0023	0.69%
2022-04-19	1.440	1.420	1.440	1.450	1.450	200,000	290,000	1.4500	0.998	0.984	0.998	1.005	1.005	288,656	1.0047	-0.69%
2022-04-14	1.450	1.350	1.450	-	-	0	0	-	1.005	0.935	1.005	-	-	0	-	0.00%
2022-04-13	1.450	1.400	1.450	-	-	0	0	-	1.005	0.970	1.005	-	-	0	-	0.00%
2022-04-12	1.450	1.400	1.450	-	-	0	0	-	1.005	0.970	1.005	-	-	0	-	0.00%
2022-04-11	1.450	1.400	1.450	1.450	1.450	292,000	423,400	1.4500	1.005	0.970	1.005	1.005	1.005	421,438	1.0047	0.00%
2022-04-08	1.450	1.410	1.450	1.450	1.450	212,000	307,400	1.4500	1.005	0.977	1.005	1.005	1.005	305,976	1.0047	0.00%
2022-04-07	1.450	1.400	1.450	1.450	1.450	76,000	110,200	1.4500	1.005	0.970	1.005	1.005	1.005	109,689	1.0047	0.69%
2022-04-06	1.440	1.420	1.440	1.440	1.450	72,000	104,360	1.4494	0.998	0.984	0.998	0.998	1.005	103,916	1.0043	-0.69%
2022-04-04	1.450	1.400	1.450	1.450	1.450	4,000	5,800	1.4500	1.005	0.970	1.005	1.005	1.005	5,773	1.0047	0.00%
2022-04-01	1.450	1.440	1.450	1.440	1.450	84,000	121,320	1.4443	1.005	0.998	1.005	0.998	1.005	121,236	1.0007	0.00%
2022-03-31	1.450	1.410	1.450	1.450	1.450	44,000	63,800	1.4500	1.005	0.977	1.005	1.005	1.005	63,504	1.0047	0.00%
2022-03-30	1.450	1.400	1.450	1.400	1.450	122,000	175,800	1.4410	1.005	0.970	1.005	0.970	1.005	176,080	0.9984	0.00%
2022-03-29	1.450	1.400	1.450	1.450	1.450	132,000	191,400	1.4500	1.005	0.970	1.005	1.005	1.005	190,513	1.0047	0.00%
2022-03-28	1.450	1.420	1.450	1.380	1.450	16,400	23,412	1.4276	1.005	0.984	1.005	0.956	1.005	23,670	0.9891	0.00%
2022-03-25	1.450	1.400	1.480	-	-	0	0	-	1.005	0.970	1.025	-	-	0	-	0.00%
2022-03-24	1.450	1.410	1.450	1.450	1.450	4,000	5,800	1.4500	1.005	0.977	1.005	1.005	1.005	5,773	1.0047	0.00%
2022-03-23	1.450	1.420	1.450	1.450	1.450	48,000	69,600	1.4500	1.005	0.984	1.005	1.005	1.005	69,278	1.0047	0.00%
2022-03-22	1.450	1.420	1.450	-	-	0	0	-	1.005	0.984	1.005	-	-	0	-	0.00%
2022-03-21	1.450	1.440	1.450	1.400	1.480	46,000	66,460	1.4448	1.005	0.998	1.005	0.970	1.025	66,391	1.0010	0.00%
2022-03-18	1.450	1.440	1.450	1.440	1.480	240,000	348,800	1.4533	1.005	0.998	1.005	0.998	1.025	346,388	1.0070	0.00%
2022-03-17	1.450	1.430	1.450	1.450	1.520	364,400	535,680	1.4700	1.005	0.991	1.005	1.005	1.053	525,932	1.0185	-0.68%
2022-03-16	1.460	1.460	1.540	-	-	2,000	2,818	1.4090	1.012	1.012	1.067	-	-	2,887	0.9762	1.39%
2022-03-15	1.440	1.440	1.540	1.440	1.440	28,000	40,320	1.4400	0.998	0.998	1.067	0.998	0.998	40,412	0.9977	-5.88%
2022-03-14	1.530	1.530	1.540	1.410	1.520	320,000	467,480	1.4609	1.060	1.060	1.067	0.977	1.053	461,850	1.0122	2.00%
2022-03-11	1.500	1.460	1.540	1.470	1.500	28,000	41,760	1.4914	1.039	1.012	1.067	1.019	1.039	40,412	1.0334	-3.23%
2022-03-10	1.550	1.470	1.550	1.540	1.550	200,000	309,960	1.5498	1.074	1.019	1.074	1.067	1.074	288,656	1.0738	4.03%
2022-03-09	1.490	1.350	1.540	-	-	0	0	-	1.032	0.935	1.067	-	-	0	-	0.00%
2022-03-08	1.490	1.490	1.550	1.490	1.550	160,000	247,120	1.5445	1.032	1.032	1.074	1.032	1.074	230,925	1.0701	-3.87%
2022-03-07	1.550	1.550	1.600	-	-	0	0	-	1.074	1.074	1.109	-	-	0	-	0.00%
2022-03-04	1.550	1.550	1.600	1.550	1.550	32,000	49,600	1.5500	1.074	1.074	1.109	1.074	1.074	46,185	1.0739	0.00%
2022-03-03	1.550	1.550	1.600	1.520	1.550	14,800	22,587	1.5261	1.074	1.074	1.109	1.053	1.074	21,361	1.0574	-1.90%
2022-03-02	1.580	1.510	1.650	-	-	0	0	-	1.095	1.046	1.143	-	-	0	-	0.00%
2022-03-01	1.580	1.550	1.640	-	-	0	0	-	1.095	1.074	1.136	-	-	0	-	0.00%
2022-02-28	1.580	1.550	1.650	-	-	0	0	-	1.095	1.074	1.143	-	-	0	-	0.00%
2022-02-25	1.580	1.580	1.650	-	-	0	0	-	1.095	1.095	1.143	-	-	0	-	0.00%
2022-02-24	1.580	1.530	1.640	-	-	8,000	12,720	1.5900	1.095	1.060	1.136	-	-	11,546	1.1017	0.00%
2022-02-23	1.580	1.560	1.650	-	-	0	0	-	1.095	1.081	1.143	-	-	0	-	0.00%
2022-02-22	1.580	1.580	1.650	1.580	1.580	32,000	50,560	1.5800	1.095	1.095	1.143	1.095	1.095	46,185	1.0947	0.00%
2022-02-21	1.580	1.550	1.630	-	-	0	0	-	1.095	1.074	1.129	-	-	0	-	0.00%
2022-02-18	1.580	1.580	1.630	-	-	0	0	-	1.095	1.095	1.129	-	-	0	-	0.00%
2022-02-17	1.580	1.580	1.600	1.540	1.580	92,000	143,040	1.5548	1.095	1.095	1.109	1.067	1.095	132,782	1.0773	0.00%
2022-02-16	1.580	1.550	1.590	1.500	1.580	52,000	80,920	1.5562	1.095	1.074	1.102	1.039	1.095	75,051	1.0782	-1.25%
2022-02-15	1.600	1.580	1.610	1.600	1.600	8,000	12,800	1.6000	1.109	1.095	1.116	1.109	1.109	11,546	1.1086	1.27%
2022-02-14	1.580	1.580	1.620	1.580	1.620	80,000	127,720	1.5965	1.095	1.095	1.122	1.095	1.122	115,463	1.1062	-3.07%
2022-02-11	1.630	1.580	1.630	1.600	1.630	8,000	12,920	1.6150	1.129	1.095	1.129	1.109	1.129	11,546	1.1190	0.00%
2022-02-10	1.630	1.590	1.650	1.580	1.630	40,800	65,440	1.6039	1.129	1.102	1.143	1.095	1.129	58,886	1.1113	0.00%
2022-02-09	1.630	1.570	1.650	1.530	1.630	44,000	70,120	1.5936	1.129	1.088	1.143	1.060	1.129	63,504	1.1042	0.00%
2022-02-08	1.630	1.540	1.630	-	-	0	0	-	1.129	1.067	1.129	-	-	0	-	0.00%
2022-02-07	1.630	1.580	1.630	1.560	1.630	84,000	133,520	1.5895	1.129	1.095	1.129	1.081	1.129	121,236	1.1013	-0.61%
2022-02-04	1.640	1.550	1.650	-	-	0	0	-	1.136	1.074	1.143	-	-	0	-	0.00%
2022-01-31	1.640	1.550	1.640	-	-	0	0	-	1.136	1.074	1.136	-	-	0	-	0.00%
2022-01-28	1.640	1.520	1.640	-	-	0	0	-	1.136	1.053	1.136	-	-	0	-	-0.61%
2022-01-27	1.650	1.500	1.650	-	-	0	0	-	1.143	1.039	1.143	-	-	0	-	0.00%
2022-01-26	1.650	1.550	1.650	1.650	1.700	68,000	113,200	1.6647	1.143	1.074	1.143	1.143	1.178	98,143	1.1534	0.61%
2022-01-25	1.640	1.540	1.640	-	-	0	0	-	1.136	1.067	1.136	-	-	0	-	0.00%
2022-01-24	1.640	1.550	1.640	1.640	1.640	24,000	39,360	1.6400	1.136	1.074	1.136	1.136	1.136	34,639	1.1363	-0.61%
2022-01-21	1.650	1.550	1.650	1.650	1.650	16,000	26,400	1.6500	1.143	1.074	1.143	1.143	1.143	23,093	1.1432	0.00%
2022-01-20	1.650	1.530	1.650	-	-	0	0	-	1.143	1.060	1.143	-	-	0	-	0.00%
2022-01-19	1.650	1.600	1.650	1.500	1.650	32,000	49,640	1.5513	1.143	1.109	1.143	1.039	1.143	46,185	1.0748	0.00%
2022-01-18	1.650	1.610	1.650	1.650	1.660	60,000	99,120	1.6520	1.143	1.116	1.143	1.143	1.150	86,597	1.1446	-2.37%
2022-01-17	1.690	1.640	1.760	1.650	1.690	364,000	601,960	1.6537	1.171	1.136	1.219	1.143	1.171	525,355	1.1458	0.00%
2022-01-14	1.690	1.680	1.760	1.690	1.690	16,000	27,040	1.6900	1.171	1.164	1.219	1.171	1.171	23,093	1.1709	0.00%
2022-01-13	1.690	1.690	1.760	1.680	1.690	8,000	13,480	1.6850	1.171	1.171	1.219	1.164	1.171	11,546	1.1675	-3.98%
2022-01-12	1.760	1.680	1.780	1.740	1.760	24,000	42,160	1.7567	1.219	1.164	1.233	1.206	1.219	34,639	1.2171	4.76%
2022-01-11	1.680	1.680	1.740	1.680	1.740	16,000	27,600	1.7250	1.164	1.164	1.206	1.164	1.206	23,093	1.1952	-3.45%
2022-01-10	1.740	1.670	1.740	1.640	1.750	57,600	97,704	1.6963	1.206	1.157	1.206	1.136	1.213	83,133	1.1753	4.19%
2022-01-07	1.670	1.640	1.710	1.670	1.670	20,000	33,400	1.6700	1.157	1.136	1.185	1.157	1.157	28,866	1.1571	-2.34%
2022-01-06	1.710	1.710	1.750	1.710	1.800	26,000	46,140	1.7746	1.185	1.185	1.213	1.185	1.247	37,525	1.2296	-6.04%
2022-01-05	1.820	1.730	1.880	1.820	1.820	8,000	14,560	1.8200	1.261	1.199	1.303	1.261	1.261	11,546	1.2610	0.00%
2022-01-04	1.820	1.820	1.870	1.720	1.820	60,000	106,640	1.7773	1.261	1.261	1.296	1.192	1.261	86,597	1.2315	8.33%
2022-01-03	1.680	1.680	1.720	1.680	1.700	20,000	33,760	1.6880	1.164	1.164	1.192	1.164	1.178	28,866	1.1696	-2.89%
2021-12-31	1.730	1.600	1.730	1.730	1.730	4,000	6,920	1.7300	1.199	1.109	1.199	1.199	1.199	5,773	1.1987	1.76%
2021-12-30	1.700	1.600	1.730	-	-	0	0	-	1.178	1.109	1.199	-	-	0	-	0.00%
2021-12-29	1.700	1.550	1.750	1.660	1.760	92,000	155,960	1.6952	1.178	1.074	1.213	1.150	1.219	132,782	1.1746	3.03%
2021-12-28	1.650	1.530	1.650	1.650	1.650	4,000	6,600	1.6500	1.143	1.060	1.143	1.143	1.143	5,773	1.1432	0.00%
2021-12-24	1.650	1.500	1.650	-	-	0	0	-	1.143	1.039	1.143	-	-	0	-	0.00%
2021-12-23	1.650	1.500	1.650	-	-	0	0	-	1.143	1.039	1.143	-	-	0	-	0.00%
2021-12-22	1.650	1.530	1.650	-	-	0	0	-	1.143	1.060	1.143	-	-	0	-	0.00%
2021-12-21	1.650	1.520	1.770	1.610	1.650	16,000	26,080	1.6300	1.143	1.053	1.226	1.116	1.143	23,093	1.1294	2.48%
2021-12-20	1.610	1.510	1.610	-	-	0	0	-	1.116	1.046	1.116	-	-	0	-	0.00%
2021-12-17	1.610	1.510	1.620	1.560	1.610	252,000	395,720	1.5703	1.116	1.046	1.122	1.081	1.116	363,707	1.0880	-0.62%
2021-12-16	1.620	1.510	1.680	-	-	0	0	-	1.122	1.046	1.164	-	-	0	-	0.00%
2021-12-15	1.620	1.550	1.690	-	-	0	0	-	1.122	1.074	1.171	-	-	0	-	0.00%
2021-12-14	1.620	1.560	1.700	-	-	0	0	-	1.122	1.081	1.178	-	-	0	-	0.00%
2021-12-13	1.620	1.620	1.720	-	-	0	0	-	1.122	1.122	1.192	-	-	0	-	1.25%
2021-12-10	1.600	1.600	1.680	1.600	1.600	8,000	12,800	1.6000	1.109	1.109	1.164	1.109	1.109	11,546	1.1086	-1.23%
2021-12-09	1.620	1.540	1.620	1.620	1.660	36,000	59,000	1.6389	1.122	1.067	1.122	1.122	1.150	51,958	1.1355	-4.71%
2021-12-08	1.700	1.640	1.720	1.640	1.700	36,000	60,360	1.6767	1.178	1.136	1.192	1.136	1.178	51,958	1.1617	-0.58%
2021-12-07	1.710	1.620	1.730	-	-	0	0	-	1.185	1.122	1.199	-	-	0	-	0.00%
2021-12-06	1.710	1.620	1.730	1.710	1.710	4,000	6,840	1.7100	1.185	1.122	1.199	1.185	1.185	5,773	1.1848	0.00%
2021-12-03	1.710	1.610	1.700	-	-	0	0	-	1.185	1.116	1.178	-	-	0	-	-0.58%
2021-12-02	1.720	1.650	1.740	-	-	0	0	-	1.192	1.143	1.206	-	-	0	-	0.00%
2021-12-01	1.720	1.670	1.750	1.720	1.750	36,000	62,320	1.7311	1.192	1.157	1.213	1.192	1.213	51,958	1.1994	-3.37%
2021-11-30	1.780	1.730	1.920	-	-	0	0	-	1.233	1.199	1.330	-	-	0	-	0.00%
2021-11-29	1.780	1.730	1.780	-	-	0	0	-	1.233	1.199	1.233	-	-	0	-	-0.56%
2021-11-26	1.790	1.750	1.790	1.740	1.790	24,000	41,960	1.7483	1.240	1.213	1.240	1.206	1.240	34,639	1.2114	-0.56%
2021-11-25	1.800	1.730	1.920	1.720	1.830	97,000	173,980	1.7936	1.247	1.199	1.330	1.192	1.268	139,998	1.2427	-1.64%
2021-11-24	1.830	1.720	1.920	-	-	0	0	-	1.268	1.192	1.330	-	-	0	-	0.00%
2021-11-23	1.830	1.720	1.840	1.830	1.830	8,000	14,640	1.8300	1.268	1.192	1.275	1.268	1.268	11,546	1.2679	0.00%
2021-11-22	1.830	1.720	1.830	-	-	0	0	-	1.268	1.192	1.268	-	-	0	-	0.00%
2021-11-19	1.830	1.720	1.830	-	-	0	0	-	1.268	1.192	1.268	-	-	0	-	0.00%
2021-11-18	1.830	1.750	1.910	-	-	0	0	-	1.268	1.213	1.323	-	-	0	-	0.00%
2021-11-17	1.830	1.750	1.830	1.820	1.830	132,000	241,200	1.8273	1.268	1.213	1.268	1.261	1.268	190,513	1.2661	0.00%
2021-11-16	1.830	1.710	1.830	-	-	0	0	-	1.268	1.185	1.268	-	-	0	-	0.00%
2021-11-15	1.830	1.720	1.840	-	-	0	0	-	1.268	1.192	1.275	-	-	0	-	0.00%
2021-11-12	1.830	1.720	1.900	-	-	4,000	7,320	1.8300	1.268	1.192	1.316	-	-	5,773	1.2679	0.00%
2021-11-11	1.830	1.820	1.830	1.830	1.860	68,400	126,598	1.8508	1.268	1.261	1.268	1.268	1.289	98,721	1.2824	-3.68%
2021-11-10	1.900	1.850	1.900	1.850	1.900	292,000	551,040	1.8871	1.316	1.282	1.316	1.282	1.316	421,438	1.3075	-0.52%
2021-11-09	1.910	1.810	1.920	1.800	1.910	164,000	304,960	1.8595	1.323	1.254	1.330	1.247	1.323	236,698	1.2884	2.69%
2021-11-08	1.860	1.770	1.910	1.730	1.860	112,000	199,120	1.7779	1.289	1.226	1.323	1.199	1.289	161,648	1.2318	3.33%
2021-11-05	1.800	1.800	1.850	1.710	1.800	668,400	1,179,092	1.7641	1.247	1.247	1.282	1.185	1.247	964,690	1.2222	0.00%
2021-11-04	1.800	1.720	1.860	1.690	1.800	160,000	280,600	1.7538	1.247	1.192	1.289	1.171	1.247	230,925	1.2151	0.00%
2021-11-03	1.800	1.740	1.820	1.660	1.800	100,400	176,516	1.7581	1.247	1.206	1.261	1.150	1.247	144,906	1.2181	0.00%
2021-11-02	1.800	1.670	1.800	1.650	1.800	104,000	176,480	1.6969	1.247	1.157	1.247	1.143	1.247	150,101	1.1757	5.88%
2021-11-01	1.700	1.700	1.740	1.700	1.760	288,000	492,360	1.7096	1.178	1.178	1.206	1.178	1.219	415,665	1.1845	-5.56%
2021-10-29	1.800	1.750	1.800	1.700	1.800	60,000	106,640	1.7773	1.247	1.213	1.247	1.178	1.247	86,597	1.2315	0.00%
2021-10-28	1.800	1.630	1.840	1.790	1.910	128,000	233,200	1.8219	1.247	1.129	1.275	1.240	1.323	184,740	1.2623	-1.10%
2021-10-27	1.820	1.800	1.820	-	-	0	0	-	1.261	1.247	1.261	-	-	0	-	0.00%
2021-10-26	1.820	1.820	1.840	1.820	1.840	92,000	167,840	1.8243	1.261	1.261	1.275	1.261	1.275	132,782	1.2640	-1.09%
2021-10-25	1.840	1.840	1.900	-	-	0	0	-	1.275	1.275	1.316	-	-	0	-	0.00%
2021-10-22	1.840	1.840	1.890	1.840	1.900	60,000	112,080	1.8680	1.275	1.275	1.310	1.275	1.316	86,597	1.2943	-0.54%
2021-10-21	1.850	1.840	1.900	-	-	0	0	-	1.282	1.275	1.316	-	-	0	-	0.00%
2021-10-20	1.850	1.830	1.850	1.850	1.900	96,000	179,360	1.8683	1.282	1.268	1.282	1.282	1.316	138,555	1.2945	-0.54%
2021-10-19	1.860	1.850	1.880	1.830	1.860	44,000	81,120	1.8436	1.289	1.282	1.303	1.268	1.289	63,504	1.2774	0.00%
2021-10-18	1.860	1.830	1.900	1.650	1.850	97,200	169,344	1.7422	1.289	1.268	1.316	1.143	1.282	140,287	1.2071	0.00%
2021-10-15	1.860	1.840	1.900	1.850	1.880	60,000	111,960	1.8660	1.289	1.275	1.316	1.282	1.303	86,597	1.2929	0.54%
2021-10-12	1.850	1.860	1.900	1.840	1.860	380,000	702,880	1.8497	1.282	1.289	1.316	1.275	1.289	548,447	1.2816	-0.54%
2021-10-11	1.860	1.860	1.870	1.850	1.920	100,000	186,400	1.8640	1.289	1.289	1.296	1.282	1.330	144,328	1.2915	-2.62%
2021-10-08	1.910	1.870	1.910	1.910	1.910	48,000	91,680	1.9100	1.323	1.296	1.323	1.323	1.323	69,278	1.3234	1.19%
2021-10-07	1.910	1.870	1.910	1.860	1.910	72,000	135,840	1.8867	1.308	1.280	1.308	1.274	1.308	105,155	1.2918	0.00%
2021-10-06	1.910	1.860	1.910	1.870	1.920	148,000	282,000	1.9054	1.308	1.274	1.308	1.280	1.315	216,152	1.3046	0.00%
2021-10-05	1.910	1.880	1.910	1.880	1.920	74,000	139,800	1.8892	1.308	1.287	1.308	1.287	1.315	108,076	1.2935	0.53%
2021-10-04	1.900	1.900	1.910	1.900	1.950	188,800	360,304	1.9084	1.301	1.301	1.308	1.301	1.335	275,740	1.3067	-1.04%
2021-09-30	1.920	1.900	1.920	1.860	1.920	148,000	282,120	1.9062	1.315	1.301	1.315	1.274	1.315	216,152	1.3052	0.00%
2021-09-29	1.920	1.910	1.920	1.910	1.950	228,000	438,440	1.9230	1.315	1.308	1.315	1.308	1.335	332,991	1.3167	-1.03%
2021-09-28	1.940	1.940	1.950	1.920	1.950	92,000	178,400	1.9391	1.328	1.328	1.335	1.315	1.335	134,365	1.3277	0.52%
2021-09-27	1.930	1.920	1.950	1.920	1.940	40,000	77,120	1.9280	1.321	1.315	1.335	1.315	1.328	58,419	1.3201	0.00%
2021-09-24	1.930	1.930	1.950	1.930	1.960	120,000	233,400	1.9450	1.321	1.321	1.335	1.321	1.342	175,258	1.3317	-1.03%
2021-09-23	1.950	1.940	1.950	1.940	1.950	84,000	163,640	1.9481	1.335	1.328	1.335	1.328	1.335	122,681	1.3339	0.00%
2021-09-21	1.950	1.940	1.950	1.940	2.080	276,000	538,920	1.9526	1.335	1.328	1.335	1.328	1.424	403,094	1.3370	-1.02%
2021-09-20	1.970	1.970	2.060	1.970	1.980	68,000	134,240	1.9741	1.349	1.349	1.410	1.349	1.356	99,313	1.3517	-0.51%
2021-09-17	1.980	1.970	1.980	2.000	2.000	12,000	24,000	2.0000	1.356	1.349	1.356	1.369	1.369	17,526	1.3694	0.51%
2021-09-16	1.970	1.970	1.990	1.970	2.000	12,000	23,880	1.9900	1.349	1.349	1.363	1.349	1.369	17,526	1.3626	-0.51%
2021-09-15	1.980	1.960	1.990	1.980	2.000	16,000	31,760	1.9850	1.356	1.342	1.363	1.356	1.369	23,368	1.3591	1.02%
2021-09-14	1.960	1.960	2.020	1.960	2.020	32,000	63,160	1.9738	1.342	1.342	1.383	1.342	1.383	46,736	1.3514	-1.51%
2021-09-13	1.990	1.950	1.990	1.970	1.990	64,000	126,880	1.9825	1.363	1.335	1.363	1.349	1.363	93,471	1.3574	1.53%
2021-09-10	1.960	1.960	2.000	-	-	0	0	-	1.342	1.342	1.369	-	-	0	-	0.00%
2021-09-09	1.960	1.960	2.000	1.950	1.990	332,000	648,760	1.9541	1.342	1.342	1.369	1.335	1.363	484,882	1.3380	-2.00%
2021-09-08	2.000	1.990	2.050	2.000	2.000	12,000	24,000	2.0000	1.369	1.363	1.404	1.369	1.369	17,526	1.3694	0.00%
2021-09-07	2.000	1.970	2.050	1.950	2.000	279,200	550,792	1.9728	1.369	1.349	1.404	1.335	1.369	407,768	1.3507	0.00%
2021-09-06	2.000	2.000	2.100	1.980	2.000	12,000	23,840	1.9867	1.369	1.369	1.438	1.356	1.369	17,526	1.3603	0.00%
2021-09-03	2.000	1.980	2.040	2.000	2.000	24,000	48,200	2.0083	1.369	1.356	1.397	1.369	1.369	35,052	1.3751	0.00%
2021-09-02	2.000	1.960	2.020	1.950	2.020	76,000	150,640	1.9821	1.369	1.342	1.383	1.335	1.383	110,997	1.3572	0.00%
2021-09-01	2.000	2.000	2.050	2.000	2.050	68,000	138,160	2.0318	1.369	1.369	1.404	1.369	1.404	99,313	1.3912	-1.48%
2021-08-31	2.030	1.980	2.050	1.980	2.030	12,000	23,960	1.9967	1.390	1.356	1.404	1.356	1.390	17,526	1.3671	-0.98%
2021-08-30	2.050	2.000	2.080	2.010	2.080	64,000	130,840	2.0444	1.404	1.369	1.424	1.376	1.424	93,471	1.3998	3.54%
2021-08-27	1.980	1.980	2.020	1.970	2.030	148,000	294,640	1.9908	1.356	1.356	1.383	1.349	1.390	216,152	1.3631	-3.88%
2021-08-26	2.060	2.030	2.060	-	-	0	0	-	1.410	1.390	1.410	-	-	0	-	0.00%
2021-08-25	2.060	2.030	2.090	2.000	2.150	60,000	125,920	2.0987	1.410	1.390	1.431	1.369	1.472	87,629	1.4370	4.57%
2021-08-24	1.970	1.970	2.020	1.950	2.000	48,800	96,272	1.9728	1.349	1.349	1.383	1.335	1.369	71,272	1.3508	-2.48%
2021-08-23	2.020	2.000	2.060	2.000	2.070	76,000	153,640	2.0216	1.383	1.369	1.410	1.369	1.417	110,997	1.3842	1.00%
2021-08-20	2.000	1.970	2.020	1.960	2.000	82,000	162,920	1.9868	1.369	1.349	1.383	1.342	1.369	119,760	1.3604	-2.91%
2021-08-19	2.060	1.970	2.060	2.020	2.080	72,000	146,440	2.0339	1.410	1.349	1.410	1.383	1.424	105,155	1.3926	-0.96%
2021-08-18	2.080	2.020	2.080	2.080	2.180	44,400	94,272	2.1232	1.424	1.383	1.424	1.424	1.493	64,846	1.4538	3.48%
2021-08-17	2.010	2.010	2.050	2.000	2.050	268,000	546,040	2.0375	1.376	1.376	1.404	1.369	1.404	391,411	1.3951	-0.99%
2021-08-16	2.030	2.030	2.160	1.920	2.030	161,600	319,252	1.9756	1.390	1.390	1.479	1.315	1.390	236,015	1.3527	5.18%
2021-08-13	1.930	1.930	1.960	1.910	1.960	240,000	465,931	1.9414	1.321	1.321	1.342	1.308	1.342	350,517	1.3293	0.00%
2021-08-12	1.930	1.920	1.930	1.890	1.950	160,400	307,184	1.9151	1.321	1.315	1.321	1.294	1.335	234,262	1.3113	-2.53%
2021-08-11	1.980	1.950	1.980	1.960	1.980	53,200	104,432	1.9630	1.356	1.335	1.356	1.342	1.356	77,698	1.3441	-0.50%
2021-08-10	1.990	1.950	1.990	1.950	1.990	104,000	204,360	1.9650	1.363	1.335	1.363	1.335	1.363	151,891	1.3454	1.02%
2021-08-09	1.970	1.950	1.980	1.950	1.990	64,000	125,920	1.9675	1.349	1.335	1.356	1.335	1.363	93,471	1.3472	-0.51%
2021-08-06	1.980	1.950	1.990	1.950	2.000	63,600	125,760	1.9774	1.356	1.335	1.363	1.335	1.369	92,887	1.3539	0.51%
2021-08-05	1.970	1.970	2.030	1.950	1.990	110,400	217,280	1.9681	1.349	1.349	1.390	1.335	1.363	161,238	1.3476	-2.96%
2021-08-04	2.030	2.000	2.040	1.980	2.040	54,400	109,024	2.0041	1.390	1.369	1.397	1.356	1.397	79,450	1.3722	1.50%
2021-08-03	2.000	1.980	2.000	1.990	2.010	72,000	143,720	1.9961	1.369	1.356	1.369	1.363	1.376	105,155	1.3667	0.50%
2021-08-02	1.990	1.990	2.030	1.990	2.020	84,400	168,752	1.9994	1.363	1.363	1.390	1.363	1.383	123,265	1.3690	-0.50%
2021-07-30	2.000	1.990	2.050	1.990	2.000	190,400	380,536	1.9986	1.369	1.363	1.404	1.363	1.369	278,077	1.3685	-2.44%
2021-07-29	2.050	2.010	2.050	2.000	2.050	576,000	1,165,480	2.0234	1.404	1.376	1.404	1.369	1.404	841,241	1.3854	2.50%
2021-07-28	2.000	1.990	2.050	1.960	2.040	211,200	423,344	2.0045	1.369	1.363	1.404	1.342	1.397	308,455	1.3725	1.52%
2021-07-27	1.970	1.970	1.990	1.970	2.000	238,000	471,548	1.9813	1.349	1.349	1.363	1.349	1.369	347,596	1.3566	0.00%
2021-07-26	1.970	1.960	2.010	1.970	2.030	265,200	529,296	1.9958	1.349	1.342	1.376	1.349	1.390	387,321	1.3666	-2.96%
2021-07-23	2.030	2.030	2.080	1.970	2.030	528,000	1,060,160	2.0079	1.390	1.390	1.424	1.349	1.390	771,137	1.3748	0.00%
2021-07-22	2.030	2.000	2.040	2.000	2.050	148,000	301,040	2.0341	1.390	1.369	1.397	1.369	1.404	216,152	1.3927	1.50%
2021-07-21	2.000	1.960	2.020	1.950	2.020	198,800	394,560	1.9847	1.369	1.342	1.383	1.335	1.383	290,345	1.3589	0.00%
2021-07-20	2.000	1.990	2.000	1.930	2.000	297,200	589,764	1.9844	1.369	1.363	1.369	1.321	1.369	434,057	1.3587	-0.50%
2021-07-19	2.010	2.000	2.120	2.010	2.130	324,400	665,977	2.0530	1.376	1.369	1.452	1.376	1.458	473,782	1.4057	-4.29%
2021-07-16	2.100	2.080	2.140	2.050	2.490	1,572,800	3,365,716	2.1400	1.438	1.424	1.465	1.404	1.705	2,297,054	1.4652	-1.87%
2021-07-15	2.140	2.140	2.210	2.090	2.150	753,200	1,579,204	2.0967	1.465	1.465	1.513	1.431	1.472	1,100,039	1.4356	0.94%
2021-07-14	2.120	2.090	2.120	2.080	2.170	220,000	469,000	2.1318	1.452	1.431	1.452	1.424	1.486	321,307	1.4597	0.47%
2021-07-13	2.110	2.110	2.150	2.100	2.190	160,000	340,400	2.1275	1.445	1.445	1.472	1.438	1.499	233,678	1.4567	-0.47%
2021-07-12	2.120	2.060	2.120	1.990	2.120	1,120,000	2,247,360	2.0066	1.452	1.410	1.452	1.363	1.452	1,635,745	1.3739	2.42%
2021-07-09	2.070	2.000	2.070	1.910	2.070	1,076,000	2,120,040	1.9703	1.417	1.369	1.417	1.308	1.417	1,571,484	1.3491	0.98%
2021-07-08	2.050	2.000	2.050	2.000	2.050	96,000	193,960	2.0204	1.404	1.369	1.404	1.369	1.404	140,207	1.3834	0.49%
2021-07-07	2.040	2.030	2.050	2.020	2.170	1,088,000	2,238,800	2.0577	1.397	1.390	1.404	1.383	1.486	1,589,010	1.4089	-5.99%
2021-07-06	2.170	2.140	2.180	2.100	2.200	376,000	807,680	2.1481	1.486	1.465	1.493	1.438	1.506	549,143	1.4708	-1.81%
2021-07-05	2.210	2.210	2.250	2.200	2.300	392,000	871,200	2.2224	1.513	1.513	1.541	1.506	1.575	572,511	1.5217	-3.91%
2021-07-02	2.300	2.300	2.310	2.130	2.330	604,000	1,364,440	2.2590	1.575	1.575	1.582	1.458	1.595	882,134	1.5467	2.22%
2021-06-30	2.250	2.250	2.320	2.150	2.300	524,000	1,159,760	2.2133	1.541	1.541	1.589	1.472	1.575	765,295	1.5154	-0.88%
2021-06-29	2.270	2.260	2.340	2.260	2.400	572,000	1,308,160	2.2870	1.554	1.547	1.602	1.547	1.643	835,399	1.5659	-5.81%
2021-06-28	2.410	2.370	2.410	2.240	2.430	1,664,000	3,954,880	2.3767	1.650	1.623	1.650	1.534	1.664	2,430,250	1.6274	9.55%
2021-06-25	2.200	2.190	2.200	2.130	2.270	3,205,000	7,042,240	2.1973	1.506	1.499	1.506	1.458	1.554	4,680,861	1.5045	3.20%
2021-06-24	2.390	2.350	2.390	2.330	2.450	5,294,000	12,662,840	2.3919	1.460	1.435	1.460	1.423	1.496	8,668,209	1.4608	2.14%
2021-06-23	2.340	2.330	2.350	2.300	2.360	2,112,500	4,889,850	2.3147	1.429	1.423	1.435	1.405	1.441	3,458,933	1.4137	0.00%
2021-06-22	2.340	2.310	2.350	1.980	2.460	5,374,000	11,864,000	2.2077	1.429	1.411	1.435	1.209	1.502	8,799,198	1.3483	17.00%
2021-06-21	2.000	1.990	2.080	1.860	2.000	955,000	1,849,250	1.9364	1.221	1.215	1.270	1.136	1.221	1,563,683	1.1826	0.00%
2021-06-18	2.000	1.990	2.000	1.790	2.100	2,748,000	5,203,280	1.8935	1.221	1.215	1.221	1.093	1.283	4,499,478	1.1564	11.11%
2021-06-17	1.800	1.780	1.800	1.690	1.800	1,220,000	2,095,880	1.7179	1.099	1.087	1.099	1.032	1.099	1,997,585	1.0492	4.65%
2021-06-16	1.720	1.710	1.720	1.710	1.740	40,000	68,720	1.7180	1.050	1.044	1.050	1.044	1.063	65,495	1.0492	0.00%
2021-06-15	1.720	1.700	1.720	1.710	1.730	184,000	316,520	1.7202	1.050	1.038	1.050	1.044	1.057	301,275	1.0506	-0.58%
2021-06-11	1.730	1.700	1.730	1.700	1.730	80,000	136,120	1.7015	1.057	1.038	1.057	1.038	1.057	130,989	1.0392	1.76%
2021-06-10	1.700	1.700	1.720	1.680	1.710	740,000	1,263,480	1.7074	1.038	1.038	1.050	1.026	1.044	1,211,650	1.0428	-0.58%
2021-06-09	1.710	1.710	1.720	1.700	1.710	308,000	525,280	1.7055	1.044	1.044	1.050	1.038	1.044	504,308	1.0416	0.00%
2021-06-08	1.710	1.700	1.720	1.680	1.720	417,000	709,960	1.7025	1.044	1.038	1.050	1.026	1.050	682,781	1.0398	-0.58%
2021-06-07	1.720	1.720	1.730	1.700	1.730	272,000	467,160	1.7175	1.050	1.050	1.057	1.038	1.057	445,363	1.0489	1.18%
2021-06-04	1.700	1.700	1.730	1.700	1.730	44,000	75,320	1.7118	1.038	1.038	1.057	1.038	1.057	72,044	1.0455	-2.30%
2021-06-03	1.740	1.740	1.750	1.700	1.740	1,360,000	2,361,720	1.7366	1.063	1.063	1.069	1.038	1.063	2,226,816	1.0606	1.75%
2021-06-02	1.710	1.690	1.710	1.690	1.730	396,000	677,160	1.7100	1.044	1.032	1.044	1.032	1.057	648,396	1.0444	-0.58%
2021-06-01	1.720	1.700	1.760	1.680	1.720	24,000	40,920	1.7050	1.050	1.038	1.075	1.026	1.050	39,297	1.0413	-0.58%
2021-05-31	1.730	1.700	1.750	1.670	1.730	396,000	678,360	1.7130	1.057	1.038	1.069	1.020	1.057	648,396	1.0462	0.58%
2021-05-28	1.720	1.700	1.720	1.700	1.780	652,000	1,129,840	1.7329	1.050	1.038	1.050	1.038	1.087	1,067,562	1.0583	-1.15%
2021-05-27	1.740	1.730	1.760	1.700	1.760	364,000	631,720	1.7355	1.063	1.057	1.075	1.038	1.075	596,001	1.0599	0.00%
2021-05-26	1.740	1.730	1.750	1.700	1.750	1,388,000	2,374,640	1.7108	1.063	1.057	1.069	1.038	1.069	2,272,662	1.0449	1.16%
2021-05-25	1.720	1.720	1.730	1.670	1.730	4,440,000	7,545,240	1.6994	1.050	1.050	1.057	1.020	1.057	7,269,900	1.0379	1.78%
2021-05-24	1.690	1.670	1.690	1.650	1.800	460,000	784,440	1.7053	1.032	1.020	1.032	1.008	1.099	753,188	1.0415	-2.87%
2021-05-21	1.740	1.720	1.740	1.610	1.780	1,264,000	2,175,200	1.7209	1.063	1.050	1.063	0.983	1.087	2,069,629	1.0510	8.07%
2021-05-20	1.610	1.610	1.640	1.600	1.650	872,000	1,408,080	1.6148	0.983	0.983	1.002	0.977	1.008	1,427,782	0.9862	-1.83%
2021-05-18	1.640	1.640	1.650	1.610	1.670	164,000	269,280	1.6420	1.002	1.002	1.008	0.983	1.020	268,528	1.0028	0.00%
2021-05-17	1.640	1.610	1.640	1.570	1.700	624,000	1,019,440	1.6337	1.002	0.983	1.002	0.959	1.038	1,021,716	0.9978	-1.20%
2021-05-14	1.660	1.640	1.660	1.600	1.660	1,348,000	2,208,800	1.6386	1.014	1.002	1.014	0.977	1.014	2,207,168	1.0007	3.75%
2021-05-13	1.600	1.560	1.600	1.510	1.620	752,000	1,190,360	1.5829	0.977	0.953	0.977	0.922	0.989	1,231,298	0.9668	3.23%
2021-05-12	1.550	1.550	1.570	1.540	1.590	296,000	463,400	1.5655	0.947	0.947	0.959	0.941	0.971	484,660	0.9561	0.00%
2021-05-11	1.550	1.540	1.570	1.550	1.590	328,000	509,040	1.5520	0.947	0.941	0.959	0.947	0.971	537,056	0.9478	-0.64%
2021-05-10	1.560	1.560	1.610	1.520	1.610	2,144,000	3,339,440	1.5576	0.953	0.953	0.983	0.928	0.983	3,510,510	0.9513	4.00%
2021-05-07	1.500	1.500	1.530	1.460	1.580	780,000	1,172,240	1.5029	0.916	0.916	0.934	0.892	0.965	1,277,145	0.9179	1.35%
2021-05-06	1.480	1.480	1.510	1.410	1.480	440,000	642,320	1.4598	0.904	0.904	0.922	0.861	0.904	720,441	0.8916	0.00%
2021-05-05	1.480	1.470	1.480	1.390	1.550	924,000	1,337,280	1.4473	0.904	0.898	0.904	0.849	0.947	1,512,925	0.8839	-7.50%
2021-05-04	1.600	1.530	1.620	1.530	1.680	584,000	921,680	1.5782	0.977	0.934	0.989	0.934	1.026	956,221	0.9639	-3.03%
2021-05-03	1.650	1.640	1.650	1.530	1.790	2,288,000	3,745,920	1.6372	1.008	1.002	1.008	0.934	1.093	3,746,291	0.9999	-4.07%
2021-04-30	1.720	1.700	1.720	1.590	1.770	2,124,000	3,591,480	1.6909	1.050	1.038	1.050	0.971	1.081	3,477,763	1.0327	7.50%
2021-04-29	1.600	1.550	1.600	1.570	1.600	516,000	817,240	1.5838	0.977	0.947	0.977	0.959	0.977	844,880	0.9673	1.27%
2021-04-28	1.580	1.480	1.580	1.550	1.580	392,000	614,520	1.5677	0.965	0.904	0.965	0.947	0.965	641,847	0.9574	-0.63%
2021-04-27	1.590	1.480	1.590	1.560	1.590	284,000	446,480	1.5721	0.971	0.904	0.971	0.953	0.971	465,012	0.9601	0.00%
2021-04-26	1.590	1.510	1.590	1.570	1.590	248,000	391,760	1.5797	0.971	0.922	0.971	0.959	0.971	406,066	0.9648	-0.62%
2021-04-23	1.600	1.500	1.600	1.570	1.600	260,000	411,680	1.5834	0.977	0.916	0.977	0.959	0.977	425,715	0.9670	0.00%
2021-04-22	1.600	1.570	1.600	1.550	1.600	356,000	564,640	1.5861	0.977	0.959	0.977	0.947	0.977	582,902	0.9687	1.27%
2021-04-21	1.580	1.460	1.590	1.570	1.590	264,000	417,320	1.5808	0.965	0.892	0.971	0.959	0.971	432,264	0.9654	2.60%
2021-04-20	1.540	1.440	1.540	1.540	1.590	200,000	314,000	1.5700	0.941	0.879	0.941	0.941	0.971	327,473	0.9589	0.65%
2021-04-19	1.530	1.440	1.550	1.420	1.530	1,148,000	1,686,200	1.4688	0.934	0.879	0.947	0.867	0.934	1,879,695	0.8971	3.38%
2021-04-16	1.480	1.400	1.480	1.470	1.520	464,000	691,880	1.4911	0.904	0.855	0.904	0.898	0.928	759,737	0.9107	2.78%
2021-04-15	1.440	1.400	1.450	1.400	1.470	280,000	402,160	1.4363	0.879	0.855	0.886	0.855	0.898	458,462	0.8772	2.13%
2021-04-14	1.410	1.360	1.410	1.410	1.430	64,000	90,720	1.4175	0.861	0.831	0.861	0.861	0.873	104,791	0.8657	0.71%
2021-04-13	1.400	1.310	1.400	1.400	1.400	392,000	548,800	1.4000	0.855	0.800	0.855	0.855	0.855	641,847	0.8550	0.00%
2021-04-12	1.400	1.350	1.400	1.360	1.400	108,000	150,280	1.3915	0.855	0.824	0.855	0.831	0.855	176,835	0.8498	2.94%
2021-04-09	1.360	1.330	1.370	1.300	1.360	304,000	398,520	1.3109	0.831	0.812	0.837	0.794	0.831	497,759	0.8006	0.00%
2021-04-08	1.360	1.340	1.360	1.330	1.370	128,000	173,280	1.3538	0.831	0.818	0.831	0.812	0.837	209,583	0.8268	-1.45%
2021-04-07	1.380	1.370	1.400	1.370	1.450	276,000	387,040	1.4023	0.843	0.837	0.855	0.837	0.886	451,913	0.8564	-1.43%
2021-04-01	1.400	1.370	1.400	1.370	1.430	880,000	1,238,160	1.4070	0.855	0.837	0.855	0.837	0.873	1,440,881	0.8593	2.19%
2021-03-31	1.370	1.330	1.400	1.370	1.370	4,000	5,480	1.3700	0.837	0.812	0.855	0.837	0.837	6,549	0.8367	-1.44%
2021-03-30	1.390	1.360	1.400	1.350	1.400	36,000	49,400	1.3722	0.849	0.831	0.855	0.824	0.855	58,945	0.8381	-0.71%
2021-03-29	1.400	1.360	1.420	1.390	1.400	52,000	72,760	1.3992	0.855	0.831	0.867	0.849	0.855	85,143	0.8546	0.72%
2021-03-26	1.390	1.350	1.400	-	-	0	0	-	0.849	0.824	0.855	-	-	0	-	-0.71%
2021-03-25	1.400	1.360	1.430	1.360	1.400	24,000	32,960	1.3733	0.855	0.831	0.873	0.831	0.855	39,297	0.8387	0.00%
2021-03-24	1.400	1.350	1.400	1.310	1.430	252,000	343,080	1.3614	0.855	0.824	0.855	0.800	0.873	412,616	0.8315	-2.78%
2021-03-23	1.440	1.360	1.450	1.330	1.450	56,000	75,920	1.3557	0.879	0.831	0.886	0.812	0.886	91,692	0.8280	2.86%
2021-03-22	1.400	1.320	1.420	1.320	1.460	56,000	78,440	1.4007	0.855	0.806	0.867	0.806	0.892	91,692	0.8555	1.45%
2021-03-19	1.380	1.230	1.380	1.360	1.380	12,000	16,440	1.3700	0.843	0.751	0.843	0.831	0.843	19,648	0.8367	1.47%
2021-03-18	1.360	1.320	1.360	1.320	1.360	288,000	382,840	1.3293	0.831	0.806	0.831	0.806	0.831	471,561	0.8119	0.00%
2021-03-17	1.360	1.330	1.370	1.320	1.370	212,000	282,920	1.3345	0.831	0.812	0.837	0.806	0.837	347,121	0.8150	3.03%
2021-03-16	1.320	1.340	1.370	1.320	1.370	404,000	541,280	1.3398	0.806	0.818	0.837	0.806	0.837	661,495	0.8183	-0.75%
2021-03-15	1.330	1.330	1.400	1.330	1.360	112,000	150,640	1.3450	0.812	0.812	0.855	0.812	0.831	183,385	0.8214	-3.62%
2021-03-12	1.380	1.300	1.390	1.290	1.400	72,000	96,960	1.3467	0.843	0.794	0.849	0.788	0.855	117,890	0.8225	0.00%
2021-03-11	1.380	1.320	1.380	1.380	1.400	80,000	110,800	1.3850	0.843	0.806	0.843	0.843	0.855	130,989	0.8459	4.55%
2021-03-10	1.320	1.240	1.320	1.230	1.400	112,000	144,640	1.2914	0.806	0.757	0.806	0.751	0.855	183,385	0.7887	3.94%
2021-03-09	1.270	1.240	1.260	1.240	1.290	56,000	70,600	1.2607	0.776	0.757	0.770	0.757	0.788	91,692	0.7700	2.42%
2021-03-08	1.240	1.240	1.300	1.240	1.310	160,000	205,360	1.2835	0.757	0.757	0.794	0.757	0.800	261,978	0.7839	-8.15%
2021-03-05	1.350	1.320	1.350	1.290	1.350	188,000	250,880	1.3345	0.824	0.806	0.824	0.788	0.824	307,825	0.8150	0.00%
2021-03-04	1.350	1.330	1.380	1.260	1.390	400,000	530,840	1.3271	0.824	0.812	0.843	0.770	0.849	654,946	0.8105	-2.17%
2021-03-03	1.380	1.340	1.380	1.310	1.400	216,000	295,480	1.3680	0.843	0.818	0.843	0.800	0.855	353,671	0.8355	1.47%
2021-03-02	1.360	1.320	1.360	1.270	1.370	276,000	357,680	1.2959	0.831	0.806	0.831	0.776	0.837	451,913	0.7915	0.74%
2021-03-01	1.350	1.280	1.350	1.310	1.400	148,000	197,240	1.3327	0.824	0.782	0.824	0.800	0.855	242,330	0.8139	2.27%
2021-02-26	1.320	1.300	1.320	-	-	0	0	-	0.806	0.794	0.806	-	-	0	-	-2.22%
2021-02-25	1.350	1.230	1.350	1.300	1.380	176,000	236,800	1.3455	0.824	0.751	0.824	0.794	0.843	288,176	0.8217	3.85%
2021-02-24	1.300	1.220	1.320	1.230	1.320	16,000	20,320	1.2700	0.794	0.745	0.806	0.751	0.806	26,198	0.7756	2.36%
2021-02-23	1.270	1.200	1.270	1.200	1.270	252,000	308,960	1.2260	0.776	0.733	0.776	0.733	0.776	412,616	0.7488	6.72%
2021-02-22	1.190	1.180	1.200	1.160	1.210	576,000	681,120	1.1825	0.727	0.721	0.733	0.708	0.739	943,122	0.7222	-1.65%
2021-02-19	1.210	1.170	1.220	1.160	1.210	280,000	334,480	1.1946	0.739	0.715	0.745	0.708	0.739	458,462	0.7296	2.54%
2021-02-18	1.180	1.180	1.200	1.180	1.200	136,000	161,000	1.1838	0.721	0.721	0.733	0.721	0.733	222,682	0.7230	-1.67%
2021-02-17	1.200	1.180	1.200	1.170	1.230	272,000	321,200	1.1809	0.733	0.721	0.733	0.715	0.751	445,363	0.7212	0.84%
2021-02-16	1.190	1.190	1.260	1.170	1.200	220,000	261,000	1.1864	0.727	0.727	0.770	0.715	0.733	360,220	0.7246	-1.65%
2021-02-11	1.210	1.210	1.240	1.140	1.240	476,000	568,560	1.1945	0.739	0.739	0.757	0.696	0.757	779,386	0.7295	-5.47%
2021-02-10	1.280	1.260	1.280	1.270	1.280	16,000	20,360	1.2725	0.782	0.770	0.782	0.776	0.782	26,198	0.7772	1.59%
2021-02-09	1.260	1.240	1.260	1.200	1.300	280,000	341,600	1.2200	0.770	0.757	0.770	0.733	0.794	458,462	0.7451	-3.08%
2021-02-08	1.300	1.300	1.350	1.280	1.300	280,000	362,120	1.2933	0.794	0.794	0.824	0.782	0.794	458,462	0.7899	0.00%
2021-02-05	1.300	1.250	1.320	1.250	1.340	364,000	472,120	1.2970	0.794	0.763	0.806	0.763	0.818	596,001	0.7921	-0.76%
2021-02-04	1.310	1.270	1.310	1.230	1.320	276,000	348,760	1.2636	0.800	0.776	0.800	0.751	0.806	451,913	0.7717	-0.76%
2021-02-03	1.320	1.250	1.320	1.240	1.390	272,000	365,240	1.3428	0.806	0.763	0.806	0.757	0.849	445,363	0.8201	2.33%
2021-02-02	1.290	1.120	1.300	1.290	1.290	8,000	10,320	1.2900	0.788	0.684	0.794	0.788	0.788	13,099	0.7879	5.74%
2021-02-01	1.220	1.150	1.300	1.170	1.220	132,000	157,160	1.1906	0.745	0.702	0.794	0.715	0.745	216,132	0.7271	3.39%
2021-01-29	1.180	1.180	1.250	1.160	1.260	148,000	178,560	1.2065	0.721	0.721	0.763	0.708	0.770	242,330	0.7368	-3.28%
2021-01-28	1.220	1.210	1.260	1.210	1.360	328,000	412,120	1.2565	0.745	0.739	0.770	0.739	0.831	537,056	0.7674	-8.27%
2021-01-27	1.330	1.230	1.330	1.200	1.390	240,000	296,960	1.2373	0.812	0.751	0.812	0.733	0.849	392,968	0.7557	3.10%
2021-01-26	1.290	1.290	1.340	1.230	1.430	188,000	255,480	1.3589	0.788	0.788	0.818	0.751	0.873	307,825	0.8300	-5.15%
2021-01-25	1.360	1.360	1.380	1.360	1.640	856,000	1,239,080	1.4475	0.831	0.831	0.843	0.831	1.002	1,401,584	0.8841	7.09%
2021-01-22	1.270	1.230	1.380	1.190	1.270	396,000	495,560	1.2514	0.776	0.751	0.843	0.727	0.776	648,396	0.7643	0.79%
2021-01-21	1.260	1.230	1.270	1.220	1.270	108,000	134,040	1.2411	0.770	0.751	0.776	0.745	0.776	176,835	0.7580	3.28%
2021-01-20	1.220	1.220	1.360	1.210	1.220	48,000	58,160	1.2117	0.745	0.745	0.831	0.739	0.745	78,594	0.7400	0.83%
2021-01-19	1.210	1.200	1.390	1.200	1.210	132,000	158,800	1.2030	0.739	0.733	0.849	0.733	0.739	216,132	0.7347	0.83%
2021-01-18	1.200	1.200	-	1.200	1.200	40,000	48,000	1.2000	0.733	0.733	-	0.733	0.733	65,495	0.7329	-1.64%
2021-01-15	1.220	1.220	1.260	1.090	1.260	224,000	250,560	1.1186	0.745	0.745	0.770	0.666	0.770	366,770	0.6832	2.52%
2021-01-14	1.190	1.160	1.200	1.190	1.220	52,000	62,840	1.2085	0.727	0.708	0.733	0.727	0.745	85,143	0.7381	-1.65%
2021-01-13	1.210	1.200	1.210	1.140	1.350	908,000	1,169,640	1.2881	0.739	0.733	0.739	0.696	0.824	1,486,727	0.7867	-3.20%
2021-01-12	1.250	1.190	1.320	1.190	1.250	96,000	117,120	1.2200	0.763	0.727	0.806	0.727	0.763	157,187	0.7451	5.93%
2021-01-11	1.180	0.910	1.180	1.170	1.210	104,000	123,840	1.1908	0.721	0.556	0.721	0.715	0.739	170,286	0.7272	-0.84%
2021-01-08	1.190	1.100	1.190	1.190	1.210	172,000	207,080	1.2040	0.727	0.672	0.727	0.727	0.739	281,627	0.7353	0.00%
2021-01-07	1.190	1.080	1.190	1.180	1.190	220,000	260,800	1.1855	0.727	0.660	0.727	0.721	0.727	360,220	0.7240	0.00%
2021-01-06	1.190	1.190	1.200	1.080	1.190	124,000	146,040	1.1777	0.727	0.727	0.733	0.660	0.727	203,033	0.7193	0.85%
2021-01-05	1.180	1.160	1.180	1.160	1.200	744,000	873,320	1.1738	0.721	0.708	0.721	0.708	0.733	1,218,199	0.7169	1.72%
2021-01-04	1.160	1.100	1.160	1.160	1.170	700,000	814,000	1.1629	0.708	0.672	0.708	0.708	0.715	1,146,155	0.7102	-0.85%
2020-12-31	1.170	1.120	1.170	1.180	1.180	100,000	118,000	1.1800	0.715	0.684	0.715	0.721	0.721	163,736	0.7207	0.86%
2020-12-30	1.160	1.040	1.160	-	-	0	0	-	0.708	0.635	0.708	-	-	0	-	0.00%
2020-12-29	1.160	1.020	1.160	-	-	0	0	-	0.708	0.623	0.708	-	-	0	-	0.00%
2020-12-28	1.160	1.110	1.160	1.110	1.160	220,000	252,560	1.1480	0.708	0.678	0.708	0.678	0.708	360,220	0.7011	1.75%
2020-12-24	1.140	1.080	1.180	-	-	0	0	-	0.696	0.660	0.721	-	-	0	-	0.00%
2020-12-23	1.140	1.140	1.170	-	-	0	0	-	0.696	0.696	0.715	-	-	0	-	0.00%
2020-12-22	1.140	1.140	1.160	-	-	0	0	-	0.696	0.696	0.708	-	-	0	-	0.00%
2020-12-21	1.140	1.140	1.160	1.140	1.140	500,000	570,000	1.1400	0.696	0.696	0.708	0.696	0.696	818,682	0.6962	-0.87%
2020-12-18	1.150	1.150	1.180	1.130	1.150	116,000	132,600	1.1431	0.702	0.702	0.721	0.690	0.702	189,934	0.6981	0.00%
2020-12-17	1.150	1.070	1.150	1.150	1.150	100,000	115,000	1.1500	0.702	0.653	0.702	0.702	0.702	163,736	0.7023	0.00%
2020-12-16	1.150	1.080	1.180	-	-	0	0	-	0.702	0.660	0.721	-	-	0	-	0.00%
2020-12-15	1.150	1.110	1.160	1.150	1.150	4,000	4,600	1.1500	0.702	0.678	0.708	0.702	0.702	6,549	0.7023	3.60%
2020-12-14	1.110	1.100	1.160	-	-	0	0	-	0.678	0.672	0.708	-	-	0	-	0.00%
2020-12-11	1.110	1.110	1.120	1.110	1.170	324,000	364,080	1.1237	0.678	0.678	0.684	0.678	0.715	530,506	0.6863	-1.77%
2020-12-10	1.130	1.130	1.140	-	-	0	0	-	0.690	0.690	0.696	-	-	0	-	1.80%
2020-12-09	1.110	1.070	1.240	1.110	1.120	252,000	279,840	1.1105	0.678	0.653	0.757	0.678	0.684	412,616	0.6782	0.00%
2020-12-08	1.110	1.060	1.140	1.030	1.110	36,000	38,760	1.0767	0.678	0.647	0.696	0.629	0.678	58,945	0.6576	6.73%
2020-12-07	1.040	1.040	1.070	1.040	1.040	36,000	37,440	1.0400	0.635	0.635	0.653	0.635	0.635	58,945	0.6352	0.97%
2020-12-04	1.030	1.030	1.090	1.000	1.040	116,000	118,160	1.0186	0.629	0.629	0.666	0.611	0.635	189,934	0.6221	0.98%
2020-12-03	1.020	0.980	1.020	1.000	1.020	580,000	585,480	1.0094	0.623	0.599	0.623	0.611	0.623	949,672	0.6165	0.00%
2020-12-02	1.020	0.980	1.020	1.010	1.020	528,000	534,560	1.0124	0.623	0.599	0.623	0.617	0.623	864,529	0.6183	0.99%
2020-12-01	1.010	0.960	1.020	1.010	1.010	800,000	808,000	1.0100	0.617	0.586	0.623	0.617	0.617	1,309,892	0.6168	0.00%
2020-11-30	1.010	1.010	1.020	1.010	1.020	352,000	357,520	1.0157	0.617	0.617	0.623	0.617	0.623	576,352	0.6203	-0.98%
2020-11-27	1.020	1.010	1.020	1.020	1.020	208,000	212,160	1.0200	0.623	0.617	0.623	0.623	0.623	340,572	0.6230	0.00%
2020-11-26	1.020	1.010	1.020	-	-	0	0	-	0.623	0.617	0.623	-	-	0	-	0.00%
2020-11-25	1.020	0.980	1.020	-	-	0	0	-	0.623	0.599	0.623	-	-	0	-	0.00%
2020-11-24	1.020	0.980	1.020	-	-	0	0	-	0.623	0.599	0.623	-	-	0	-	0.00%
2020-11-23	1.020	0.980	1.020	-	-	0	0	-	0.623	0.599	0.623	-	-	0	-	0.00%
2020-11-20	1.020	0.980	1.020	1.020	1.020	152,000	155,040	1.0200	0.623	0.599	0.623	0.623	0.623	248,879	0.6230	0.99%
2020-11-19	1.010	0.980	1.020	-	-	0	0	-	0.617	0.599	0.623	-	-	0	-	0.00%
2020-11-18	1.010	0.950	1.020	1.010	1.010	12,000	12,120	1.0100	0.617	0.580	0.623	0.617	0.617	19,648	0.6168	0.00%
2020-11-17	1.010	0.950	1.010	1.010	1.020	188,000	191,480	1.0185	0.617	0.580	0.617	0.617	0.623	307,825	0.6220	0.00%
2020-11-16	1.010	1.000	1.080	1.010	1.090	200,000	204,040	1.0202	0.617	0.611	0.660	0.617	0.666	327,473	0.6231	-0.98%
2020-11-13	1.020	0.990	1.030	-	-	0	0	-	0.623	0.605	0.629	-	-	0	-	0.00%
2020-11-12	1.020	0.980	1.030	1.020	1.030	1,104,000	1,126,120	1.0200	0.623	0.599	0.629	0.623	0.629	1,807,651	0.6230	-0.97%
2020-11-11	1.030	0.960	1.030	-	-	0	0	-	0.629	0.586	0.629	-	-	0	-	0.00%
2020-11-10	1.030	0.980	1.030	1.020	1.030	24,000	24,520	1.0217	0.629	0.599	0.629	0.623	0.629	39,297	0.6240	0.98%
2020-11-09	1.020	0.980	1.080	-	-	0	0	-	0.623	0.599	0.660	-	-	0	-	0.00%
2020-11-06	1.020	1.000	1.020	-	-	0	0	-	0.623	0.611	0.623	-	-	0	-	0.00%
2020-11-05	1.020	1.000	1.020	1.010	1.030	348,000	354,800	1.0195	0.623	0.611	0.623	0.617	0.629	569,803	0.6227	0.00%
2020-11-04	1.020	1.010	1.030	1.000	1.030	352,000	357,240	1.0149	0.623	0.617	0.629	0.611	0.629	576,352	0.6198	0.99%
2020-11-03	1.010	1.010	1.050	1.010	1.090	520,000	562,520	1.0818	0.617	0.617	0.641	0.617	0.666	851,430	0.6607	-7.34%
2020-11-02	1.090	1.020	1.080	1.090	1.100	300,000	329,760	1.0992	0.666	0.623	0.660	0.666	0.672	491,209	0.6713	2.83%
2020-10-30	1.060	1.020	1.130	1.030	1.150	364,000	409,800	1.1258	0.647	0.623	0.690	0.629	0.702	596,001	0.6876	-7.02%
2020-10-29	1.140	1.020	1.140	1.020	1.140	548,000	588,040	1.0731	0.696	0.623	0.696	0.623	0.696	897,276	0.6554	3.64%
2020-10-28	1.100	1.020	1.120	1.010	1.150	1,108,000	1,204,080	1.0867	0.672	0.623	0.684	0.617	0.702	1,814,200	0.6637	-4.35%
2020-10-27	1.150	1.010	1.150	-	-	0	0	-	0.702	0.617	0.702	-	-	0	-	-0.86%
2020-10-23	1.160	1.000	1.160	1.180	1.180	212,000	250,160	1.1800	0.708	0.611	0.708	0.721	0.721	347,121	0.7207	14.85%
2020-10-22	1.010	1.000	1.150	-	-	0	0	-	0.617	0.611	0.702	-	-	0	-	0.00%
2020-10-21	1.010	1.000	1.010	1.000	1.010	1,060,000	1,060,640	1.0006	0.617	0.611	0.617	0.611	0.617	1,735,607	0.6111	0.00%
2020-10-20	1.010	0.990	1.010	1.000	1.010	508,000	508,080	1.0002	0.617	0.605	0.617	0.611	0.617	831,781	0.6108	1.00%
2020-10-19	1.000	0.950	1.010	-	-	0	0	-	0.611	0.580	0.617	-	-	0	-	0.00%
2020-10-16	1.000	0.990	1.000	1.000	1.000	72,000	72,000	1.0000	0.611	0.605	0.611	0.611	0.611	117,890	0.6107	-0.99%
2020-10-15	1.010	0.970	1.010	-	-	0	0	-	0.617	0.592	0.617	-	-	0	-	0.00%
2020-10-14	1.010	0.970	1.010	-	-	0	0	-	0.617	0.592	0.617	-	-	0	-	-0.98%
2020-10-12	1.020	0.980	1.020	1.020	1.020	4,000	4,080	1.0200	0.623	0.599	0.623	0.623	0.623	6,549	0.6230	4.08%
2020-10-09	0.980	0.970	0.980	0.950	0.980	976,000	942,480	0.9657	0.599	0.592	0.599	0.580	0.599	1,598,068	0.5898	2.08%
2020-10-08	0.960	0.920	0.970	0.960	0.990	416,000	404,080	0.9713	0.586	0.562	0.592	0.586	0.605	681,144	0.5932	2.13%
2020-10-07	0.940	0.920	0.950	0.910	1.020	1,768,000	1,719,360	0.9725	0.574	0.562	0.580	0.556	0.623	2,894,861	0.5939	2.17%
2020-10-06	0.920	0.920	0.990	0.920	0.950	88,000	82,920	0.9423	0.562	0.562	0.605	0.562	0.580	144,088	0.5755	-9.80%
2020-10-05	1.020	0.920	1.020	-	-	0	0	-	0.623	0.562	0.623	-	-	0	-	-0.97%
2020-09-30	1.030	0.930	1.030	-	-	0	0	-	0.629	0.568	0.629	-	-	0	-	0.00%
2020-09-29	1.030	0.960	1.050	1.030	1.030	32,000	32,960	1.0300	0.629	0.586	0.641	0.629	0.629	52,396	0.6291	-1.90%
2020-09-28	1.050	0.990	1.050	-	-	0	0	-	0.641	0.605	0.641	-	-	0	-	0.00%
2020-09-25	1.050	1.000	1.080	-	-	0	0	-	0.641	0.611	0.660	-	-	0	-	0.00%
2020-09-24	1.050	1.040	1.050	-	-	0	0	-	0.641	0.635	0.641	-	-	0	-	0.00%
2020-09-23	1.050	1.030	1.060	1.050	1.050	36,000	37,800	1.0500	0.641	0.629	0.647	0.641	0.641	58,945	0.6413	0.00%
2020-09-22	1.050	1.030	1.050	1.030	1.050	140,000	145,640	1.0403	0.641	0.629	0.641	0.629	0.641	229,231	0.6353	0.00%
2020-09-21	1.050	0.970	1.080	-	-	0	0	-	0.641	0.592	0.660	-	-	0	-	0.00%
2020-09-18	1.050	1.010	1.080	-	-	0	0	-	0.641	0.617	0.660	-	-	0	-	0.00%
2020-09-17	1.050	1.020	1.100	-	-	0	0	-	0.641	0.623	0.672	-	-	0	-	0.00%
2020-09-16	1.050	1.020	1.080	1.050	1.070	76,000	79,880	1.0511	0.641	0.623	0.660	0.641	0.653	124,440	0.6419	0.00%
2020-09-15	1.050	1.020	1.080	1.050	1.080	236,000	249,840	1.0586	0.641	0.623	0.660	0.641	0.660	386,418	0.6466	0.00%
2020-09-14	1.050	1.040	1.070	-	-	0	0	-	0.641	0.635	0.653	-	-	0	-	0.00%
2020-09-11	1.050	1.050	1.080	1.040	1.050	56,000	58,760	1.0493	0.641	0.641	0.660	0.635	0.641	91,692	0.6408	0.96%
2020-09-10	1.040	1.020	1.080	1.040	1.050	1,096,000	1,140,400	1.0405	0.635	0.623	0.660	0.635	0.641	1,794,552	0.6355	0.00%
2020-09-09	1.040	1.040	1.080	1.040	1.040	208,000	216,320	1.0400	0.635	0.635	0.660	0.635	0.635	340,572	0.6352	0.00%
2020-09-08	1.040	1.030	1.100	1.040	1.060	324,000	337,040	1.0402	0.635	0.629	0.672	0.635	0.647	530,506	0.6353	0.00%
2020-09-07	1.040	1.020	1.050	1.040	1.040	268,000	278,720	1.0400	0.635	0.623	0.641	0.635	0.635	438,814	0.6352	0.00%
2020-09-04	1.040	1.030	1.050	1.030	1.030	8,000	8,240	1.0300	0.635	0.629	0.641	0.629	0.629	13,099	0.6291	0.00%
2020-09-03	1.040	1.030	1.060	1.030	1.040	228,000	236,720	1.0382	0.635	0.629	0.647	0.629	0.635	373,319	0.6341	0.97%
2020-09-02	1.030	1.030	1.060	1.020	1.030	196,000	200,320	1.0220	0.629	0.629	0.647	0.623	0.629	320,923	0.6242	-0.96%
2020-09-01	1.040	1.030	1.040	1.040	1.040	40,000	41,600	1.0400	0.635	0.629	0.635	0.635	0.635	65,495	0.6352	0.97%
2020-08-31	1.030	1.030	1.040	1.000	1.060	212,000	218,560	1.0309	0.629	0.629	0.635	0.611	0.647	347,121	0.6296	-2.83%
2020-08-28	1.060	1.020	1.060	-	-	0	0	-	0.647	0.623	0.647	-	-	0	-	0.00%
2020-08-27	1.060	1.030	1.150	1.040	1.060	28,000	29,400	1.0500	0.647	0.629	0.702	0.635	0.647	45,846	0.6413	3.92%
2020-08-26	1.020	1.020	1.040	1.010	1.010	4,000	4,040	1.0100	0.623	0.623	0.635	0.617	0.617	6,549	0.6168	-1.92%
2020-08-25	1.040	1.010	1.040	1.010	1.040	48,000	49,560	1.0325	0.635	0.617	0.635	0.617	0.635	78,594	0.6306	-0.95%
2020-08-24	1.050	1.000	1.050	1.000	1.050	112,000	113,720	1.0154	0.641	0.611	0.641	0.611	0.641	183,385	0.6201	0.96%
2020-08-21	1.040	1.010	1.050	1.010	1.040	68,000	70,080	1.0306	0.635	0.617	0.641	0.617	0.635	111,341	0.6294	2.97%
2020-08-20	1.010	1.010	1.040	1.000	1.020	80,000	80,760	1.0095	0.617	0.617	0.635	0.611	0.623	130,989	0.6165	-2.88%
2020-08-19	1.040	1.020	1.050	-	-	0	0	-	0.635	0.623	0.641	-	-	0	-	0.00%
2020-08-18	1.040	1.040	1.050	1.020	1.040	132,000	136,280	1.0324	0.635	0.635	0.641	0.623	0.635	216,132	0.6305	1.96%
2020-08-17	1.020	0.960	1.020	-	-	0	0	-	0.623	0.586	0.623	-	-	0	-	0.00%
2020-08-14	1.020	1.020	1.040	1.020	1.030	44,000	45,000	1.0227	0.623	0.623	0.635	0.623	0.629	72,044	0.6246	0.00%
2020-08-13	1.020	1.020	1.050	1.010	1.030	32,000	32,440	1.0138	0.623	0.623	0.641	0.617	0.629	52,396	0.6191	0.00%
2020-08-12	1.020	1.020	1.050	1.010	1.050	412,000	425,080	1.0317	0.623	0.623	0.641	0.617	0.641	674,594	0.6301	-2.86%
2020-08-11	1.050	1.030	1.060	1.050	1.070	396,000	419,480	1.0593	0.641	0.629	0.647	0.641	0.653	648,396	0.6469	-0.94%
2020-08-10	1.060	1.010	1.100	1.040	1.070	100,000	106,640	1.0664	0.647	0.617	0.672	0.635	0.653	163,736	0.6513	-3.64%
2020-08-07	1.100	1.100	1.120	0.970	1.430	3,184,000	3,879,560	1.2185	0.672	0.672	0.684	0.592	0.873	5,213,369	0.7442	4.76%
2020-08-06	1.050	0.950	1.050	-	-	0	0	-	0.641	0.580	0.641	-	-	0	-	0.00%
2020-08-05	1.050	0.950	1.050	1.100	1.100	4,000	4,400	1.1000	0.641	0.580	0.641	0.672	0.672	6,549	0.6718	0.00%
2020-08-04	1.050	0.930	1.050	1.050	1.050	76,000	79,800	1.0500	0.641	0.568	0.641	0.641	0.641	124,440	0.6413	0.96%
2020-08-03	1.040	0.950	1.100	-	-	0	0	-	0.635	0.580	0.672	-	-	0	-	0.00%
2020-07-31	1.040	0.950	1.160	-	-	0	0	-	0.635	0.580	0.708	-	-	0	-	0.00%
2020-07-30	1.040	0.930	1.050	1.030	1.040	60,000	62,280	1.0380	0.635	0.568	0.641	0.629	0.635	98,242	0.6339	0.00%
2020-07-29	1.040	1.000	1.040	-	-	0	0	-	0.635	0.611	0.635	-	-	0	-	0.00%
2020-07-28	1.040	1.000	1.040	1.050	1.050	8,000	8,400	1.0500	0.635	0.611	0.635	0.641	0.641	13,099	0.6413	-0.95%
2020-07-27	1.050	1.000	1.050	-	-	0	0	-	0.641	0.611	0.641	-	-	0	-	0.00%
2020-07-24	1.050	0.970	1.050	1.050	1.050	100,000	105,000	1.0500	0.641	0.592	0.641	0.641	0.641	163,736	0.6413	0.00%
2020-07-23	1.050	0.960	1.050	1.050	1.050	96,000	100,800	1.0500	0.641	0.586	0.641	0.641	0.641	157,187	0.6413	0.00%
2020-07-22	1.050	1.020	1.050	1.040	1.050	52,000	54,400	1.0462	0.641	0.623	0.641	0.635	0.641	85,143	0.6389	-0.94%
2020-07-21	1.060	0.980	1.060	1.010	1.060	36,000	37,560	1.0433	0.647	0.599	0.647	0.617	0.647	58,945	0.6372	4.95%
2020-07-20	1.010	0.920	1.040	-	-	0	0	-	0.617	0.562	0.635	-	-	0	-	0.00%
2020-07-17	1.010	1.010	1.050	0.920	1.020	36,000	34,880	0.9689	0.617	0.617	0.641	0.562	0.623	58,945	0.5917	-4.72%
2020-07-16	1.060	1.000	1.060	1.060	1.060	20,000	21,200	1.0600	0.647	0.611	0.647	0.647	0.647	32,747	0.6474	0.00%
2020-07-15	1.060	0.930	1.060	1.060	1.060	16,000	16,960	1.0600	0.647	0.568	0.647	0.647	0.647	26,198	0.6474	0.00%
2020-07-14	1.060	1.000	1.060	1.060	1.060	12,000	12,800	1.0667	0.647	0.611	0.647	0.647	0.647	19,648	0.6515	-1.85%
2020-07-13	1.080	1.000	1.080	1.080	1.080	64,000	69,120	1.0800	0.660	0.611	0.660	0.660	0.660	104,791	0.6596	-8.47%
2020-07-10	1.180	1.070	1.180	1.180	1.180	4,000	4,720	1.1800	0.721	0.653	0.721	0.721	0.721	6,549	0.7207	7.27%
2020-07-09	1.100	1.050	1.150	-	-	0	0	-	0.672	0.641	0.702	-	-	0	-	0.00%
2020-07-08	1.100	1.050	1.200	-	-	0	0	-	0.672	0.641	0.733	-	-	0	-	0.00%
2020-07-07	1.100	1.050	1.100	-	-	0	0	-	0.672	0.641	0.672	-	-	0	-	0.00%
2020-07-06	1.100	1.060	1.100	1.050	1.100	24,000	25,400	1.0583	0.672	0.647	0.672	0.641	0.672	39,297	0.6464	0.00%
2020-07-03	1.100	1.050	1.200	-	-	0	0	-	0.672	0.641	0.733	-	-	0	-	0.00%
2020-07-02	1.100	1.040	1.180	-	-	0	0	-	0.672	0.635	0.721	-	-	0	-	0.00%
2020-06-30	1.100	1.040	1.200	-	-	0	0	-	0.672	0.635	0.733	-	-	0	-	0.00%
2020-06-29	1.100	1.050	1.200	1.100	1.110	8,000	8,840	1.1050	0.672	0.641	0.733	0.672	0.678	13,099	0.6749	-0.81%
2020-06-26	1.150	1.100	1.160	1.100	1.160	100,000	110,520	1.1052	0.677	0.648	0.683	0.648	0.683	169,790	0.6509	-4.17%
2020-06-24	1.200	1.100	1.200	-	-	0	0	-	0.707	0.648	0.707	-	-	0	-	0.00%
2020-06-23	1.200	1.100	1.200	-	-	0	0	-	0.707	0.648	0.707	-	-	0	-	0.00%
2020-06-22	1.200	1.080	1.200	-	-	0	0	-	0.707	0.636	0.707	-	-	0	-	0.00%
2020-06-19	1.200	1.120	1.200	1.080	1.200	12,000	13,440	1.1200	0.707	0.660	0.707	0.636	0.707	20,375	0.6596	0.00%
2020-06-18	1.200	1.080	1.200	-	-	0	0	-	0.707	0.636	0.707	-	-	0	-	0.00%
2020-06-17	1.200	1.100	1.200	-	-	0	0	-	0.707	0.648	0.707	-	-	0	-	0.00%
2020-06-16	1.200	1.070	1.200	-	-	0	0	-	0.707	0.630	0.707	-	-	0	-	0.00%
2020-06-15	1.200	1.050	1.200	1.020	1.200	12,000	12,960	1.0800	0.707	0.618	0.707	0.601	0.707	20,375	0.6361	10.09%
2020-06-12	1.090	1.080	1.200	1.080	1.110	24,000	26,160	1.0900	0.642	0.636	0.707	0.636	0.654	40,750	0.6420	-14.84%
2020-06-11	1.280	1.080	1.480	-	-	0	0	-	0.754	0.636	0.872	-	-	0	-	0.00%
2020-06-10	1.280	1.100	1.280	-	-	0	0	-	0.754	0.648	0.754	-	-	0	-	0.00%
2020-06-09	1.280	1.090	1.280	-	-	0	0	-	0.754	0.642	0.754	-	-	0	-	0.00%
2020-06-08	1.280	1.100	1.280	-	-	0	0	-	0.754	0.648	0.754	-	-	0	-	0.00%
2020-06-05	1.280	1.120	1.420	-	-	0	0	-	0.754	0.660	0.836	-	-	0	-	0.00%
2020-06-04	1.280	1.080	1.280	-	-	0	0	-	0.754	0.636	0.754	-	-	0	-	0.00%
2020-06-03	1.280	1.080	1.280	-	-	0	0	-	0.754	0.636	0.754	-	-	0	-	0.00%
2020-06-02	1.280	1.080	1.280	-	-	0	0	-	0.754	0.636	0.754	-	-	0	-	-1.54%
2020-06-01	1.300	1.020	1.300	-	-	0	0	-	0.766	0.601	0.766	-	-	0	-	0.00%
2020-05-29	1.300	1.020	1.300	-	-	0	0	-	0.766	0.601	0.766	-	-	0	-	0.00%
2020-05-28	1.300	1.010	1.300	-	-	0	0	-	0.766	0.595	0.766	-	-	0	-	0.00%
2020-05-27	1.300	1.060	1.420	-	-	0	0	-	0.766	0.624	0.836	-	-	0	-	0.00%
2020-05-26	1.300	1.060	1.320	1.300	1.300	4,000	5,200	1.3000	0.766	0.624	0.777	0.766	0.766	6,792	0.7657	5.69%
2020-05-25	1.230	1.030	1.510	-	-	0	0	-	0.724	0.607	0.889	-	-	0	-	0.00%
2020-05-22	1.230	1.230	1.250	1.200	1.200	8,000	9,600	1.2000	0.724	0.724	0.736	0.707	0.707	13,583	0.7068	-1.60%
2020-05-21	1.250	1.060	1.250	1.240	1.250	8,000	9,960	1.2450	0.736	0.624	0.736	0.730	0.736	13,583	0.7333	0.00%
2020-05-20	1.250	1.060	1.280	-	-	0	0	-	0.736	0.624	0.754	-	-	0	-	0.00%
2020-05-19	1.250	1.080	1.280	-	-	0	0	-	0.736	0.636	0.754	-	-	0	-	0.00%
2020-05-18	1.250	1.070	1.260	-	-	0	0	-	0.736	0.630	0.742	-	-	0	-	0.00%
2020-05-15	1.250	1.070	1.300	-	-	0	0	-	0.736	0.630	0.766	-	-	0	-	0.00%
2020-05-14	1.250	1.060	1.510	-	-	0	0	-	0.736	0.624	0.889	-	-	0	-	0.00%
2020-05-13	1.250	1.060	1.510	-	-	0	0	-	0.736	0.624	0.889	-	-	0	-	0.00%
2020-05-12	1.250	1.050	1.260	-	-	0	0	-	0.736	0.618	0.742	-	-	0	-	0.00%
2020-05-11	1.250	1.110	1.250	-	-	0	0	-	0.736	0.654	0.736	-	-	0	-	-0.79%
2020-05-08	1.260	1.060	1.260	-	-	0	0	-	0.742	0.624	0.742	-	-	0	-	0.00%
2020-05-07	1.260	1.110	1.260	-	-	0	0	-	0.742	0.654	0.742	-	-	0	-	-0.79%
2020-05-06	1.270	1.110	1.310	-	-	0	0	-	0.748	0.654	0.772	-	-	0	-	0.00%
2020-05-05	1.270	1.100	1.270	-	-	0	0	-	0.748	0.648	0.748	-	-	0	-	0.00%
2020-05-04	1.270	1.100	1.280	-	-	0	0	-	0.748	0.648	0.754	-	-	0	-	-2.31%
2020-04-29	1.300	1.090	1.330	-	-	0	0	-	0.766	0.642	0.783	-	-	0	-	0.00%
2020-04-28	1.300	-	1.300	-	-	0	0	-	0.766	-	0.766	-	-	0	-	0.00%
2020-04-27	1.300	-	1.500	1.300	1.300	4,000	5,200	1.3000	0.766	-	0.883	0.766	0.766	6,792	0.7657	8.33%
2020-04-24	1.200	1.060	1.280	-	-	0	0	-	0.707	0.624	0.754	-	-	0	-	0.00%
2020-04-23	1.200	1.080	1.500	-	-	0	0	-	0.707	0.636	0.883	-	-	0	-	0.00%
2020-04-22	1.200	1.070	1.500	-	-	0	0	-	0.707	0.630	0.883	-	-	0	-	0.00%
2020-04-21	1.200	1.050	1.360	-	-	0	0	-	0.707	0.618	0.801	-	-	0	-	0.00%
2020-04-20	1.200	1.110	1.360	1.200	1.200	4,000	4,800	1.2000	0.707	0.654	0.801	0.707	0.707	6,792	0.7068	-5.51%
2020-04-17	1.270	1.060	1.360	-	-	0	0	-	0.748	0.624	0.801	-	-	0	-	0.00%
2020-04-16	1.270	1.050	1.280	-	-	0	0	-	0.748	0.618	0.754	-	-	0	-	-0.78%
2020-04-15	1.280	1.040	1.290	-	-	0	0	-	0.754	0.613	0.760	-	-	0	-	-0.78%
2020-04-14	1.290	1.050	1.360	-	-	0	0	-	0.760	0.618	0.801	-	-	0	-	0.00%
2020-04-09	1.290	1.060	1.290	-	-	0	0	-	0.760	0.624	0.760	-	-	0	-	0.00%
2020-04-08	1.290	1.020	1.330	1.290	1.290	8,000	10,320	1.2900	0.760	0.601	0.783	0.760	0.760	13,583	0.7598	0.00%
2020-04-07	1.290	1.020	1.360	-	-	0	0	-	0.760	0.601	0.801	-	-	0	-	0.00%
2020-04-06	1.290	1.010	1.300	-	-	0	0	-	0.760	0.595	0.766	-	-	0	-	0.00%
2020-04-03	1.290	-	1.310	-	-	0	0	-	0.760	-	0.772	-	-	0	-	0.00%
2020-04-02	1.290	1.300	1.310	1.290	1.310	60,000	77,600	1.2933	0.760	0.766	0.772	0.760	0.772	101,874	0.7617	-0.77%
2020-04-01	1.300	1.120	1.300	-	-	0	0	-	0.766	0.660	0.766	-	-	0	-	-0.76%
2020-03-31	1.310	1.100	1.310	-	-	0	0	-	0.772	0.648	0.772	-	-	0	-	-1.50%
2020-03-30	1.330	1.090	1.330	1.330	1.330	4,000	5,320	1.3300	0.783	0.642	0.783	0.783	0.783	6,792	0.7833	2.31%
2020-03-27	1.300	1.080	1.300	1.310	1.340	8,000	10,600	1.3250	0.766	0.636	0.766	0.772	0.789	13,583	0.7804	8.33%
2020-03-26	1.200	1.040	1.200	-	-	0	0	-	0.707	0.613	0.707	-	-	0	-	-2.44%
2020-03-25	1.230	1.070	1.250	-	-	0	0	-	0.724	0.630	0.736	-	-	0	-	0.00%
2020-03-24	1.230	1.130	1.260	-	-	0	0	-	0.724	0.666	0.742	-	-	0	-	0.00%
2020-03-23	1.230	1.110	1.260	-	-	0	0	-	0.724	0.654	0.742	-	-	0	-	0.00%
2020-03-20	1.230	1.090	1.230	0.950	1.250	136,000	138,520	1.0185	0.724	0.642	0.724	0.560	0.736	230,914	0.5999	13.89%
2020-03-19	1.080	1.080	1.170	1.050	1.070	24,000	25,440	1.0600	0.636	0.636	0.689	0.618	0.630	40,750	0.6243	-2.70%
2020-03-18	1.110	0.980	1.170	1.110	1.110	12,000	13,320	1.1100	0.654	0.577	0.689	0.654	0.654	20,375	0.6537	-7.50%
2020-03-17	1.200	1.010	1.320	-	-	0	0	-	0.707	0.595	0.777	-	-	0	-	0.00%
2020-03-16	1.200	1.200	1.290	1.200	1.230	68,000	81,720	1.2018	0.707	0.707	0.760	0.707	0.724	115,457	0.7078	0.00%
2020-03-13	1.200	1.200	1.230	1.200	1.200	60,000	72,000	1.2000	0.707	0.707	0.724	0.707	0.707	101,874	0.7068	-2.44%
2020-03-12	1.230	1.200	1.230	-	-	0	0	-	0.724	0.707	0.724	-	-	0	-	0.00%
2020-03-11	1.230	1.200	1.230	-	-	0	0	-	0.724	0.707	0.724	-	-	0	-	0.00%
2020-03-10	1.230	1.210	1.270	1.230	1.230	20,000	24,600	1.2300	0.724	0.713	0.748	0.724	0.724	33,958	0.7244	0.82%
2020-03-09	1.220	1.200	1.230	1.200	1.230	28,000	33,760	1.2057	0.719	0.707	0.724	0.707	0.724	47,541	0.7101	-3.94%
2020-03-06	1.270	1.220	1.400	-	-	0	0	-	0.748	0.719	0.825	-	-	0	-	0.00%
2020-03-05	1.270	1.240	1.330	-	-	0	0	-	0.748	0.730	0.783	-	-	0	-	0.00%
2020-03-04	1.270	1.240	1.330	-	-	0	0	-	0.748	0.730	0.783	-	-	0	-	0.00%
2020-03-03	1.270	1.240	1.280	1.260	1.270	12,000	15,200	1.2667	0.748	0.730	0.754	0.742	0.748	20,375	0.7460	2.42%
2020-03-02	1.240	1.210	1.260	1.240	1.280	8,000	10,080	1.2600	0.730	0.713	0.742	0.730	0.754	13,583	0.7421	-2.36%
2020-02-28	1.270	1.240	1.270	1.260	1.280	8,000	10,160	1.2700	0.748	0.730	0.748	0.742	0.754	13,583	0.7480	3.25%
2020-02-27	1.230	1.210	1.260	1.230	1.250	68,000	84,720	1.2459	0.724	0.713	0.742	0.724	0.736	115,457	0.7338	-4.65%
2020-02-26	1.290	1.240	1.290	1.280	1.290	48,000	61,760	1.2867	0.760	0.730	0.760	0.754	0.760	81,499	0.7578	1.57%
2020-02-25	1.270	1.250	1.280	-	-	0	0	-	0.748	0.736	0.754	-	-	0	-	0.00%
2020-02-24	1.270	1.260	1.500	1.260	1.270	8,000	10,120	1.2650	0.748	0.742	0.883	0.742	0.748	13,583	0.7450	-1.55%
2020-02-21	1.290	1.260	1.300	1.260	1.290	60,000	76,360	1.2727	0.760	0.742	0.766	0.742	0.760	101,874	0.7496	3.20%
2020-02-20	1.250	1.250	1.290	1.240	1.240	4,000	4,960	1.2400	0.736	0.736	0.760	0.730	0.730	6,792	0.7303	-3.10%
2020-02-19	1.290	1.250	1.300	1.290	1.290	52,000	67,080	1.2900	0.760	0.736	0.766	0.760	0.760	88,291	0.7598	0.00%
2020-02-18	1.290	1.260	1.300	1.290	1.290	28,000	36,120	1.2900	0.760	0.742	0.766	0.760	0.760	47,541	0.7598	0.00%
2020-02-17	1.290	1.250	1.300	1.230	1.300	40,000	49,960	1.2490	0.760	0.736	0.766	0.724	0.766	67,916	0.7356	0.00%
2020-02-14	1.290	1.250	1.380	1.290	1.290	16,000	20,640	1.2900	0.760	0.736	0.813	0.760	0.760	27,166	0.7598	2.38%
2020-02-13	1.260	1.220	1.290	1.220	1.260	20,000	24,720	1.2360	0.742	0.719	0.760	0.719	0.742	33,958	0.7280	-2.33%
2020-02-12	1.290	1.230	1.290	-	-	0	0	-	0.760	0.724	0.760	-	-	0	-	0.00%
2020-02-11	1.290	1.230	1.290	1.320	1.320	16,000	21,120	1.3200	0.760	0.724	0.760	0.777	0.777	27,166	0.7774	-0.77%
2020-02-10	1.300	1.230	1.300	-	-	0	0	-	0.766	0.724	0.766	-	-	0	-	-0.76%
2020-02-07	1.310	1.250	1.310	-	-	0	0	-	0.772	0.736	0.772	-	-	0	-	0.00%
2020-02-06	1.310	1.240	1.310	1.310	1.310	4,000	5,240	1.3100	0.772	0.730	0.772	0.772	0.772	6,792	0.7715	0.77%
2020-02-05	1.300	1.300	1.390	1.230	1.230	4,000	4,920	1.2300	0.766	0.766	0.819	0.724	0.724	6,792	0.7244	-1.52%
2020-02-04	1.320	1.220	1.320	-	-	0	0	-	0.777	0.719	0.777	-	-	0	-	0.00%
2020-02-03	1.320	1.250	1.500	1.300	1.320	44,000	57,280	1.3018	0.777	0.736	0.883	0.766	0.777	74,708	0.7667	1.54%
2020-01-31	1.300	1.270	1.300	1.300	1.300	164,000	213,200	1.3000	0.766	0.748	0.766	0.766	0.766	278,455	0.7657	2.36%
2020-01-30	1.270	1.250	1.300	1.270	1.300	32,000	40,760	1.2738	0.748	0.736	0.766	0.748	0.766	54,333	0.7502	-1.55%
2020-01-29	1.290	1.280	1.330	1.270	1.290	8,000	10,240	1.2800	0.760	0.754	0.783	0.748	0.760	13,583	0.7539	3.20%
2020-01-24	1.250	1.220	1.500	-	-	0	0	-	0.736	0.719	0.883	-	-	0	-	0.00%
2020-01-23	1.250	1.250	1.450	-	-	0	0	-	0.736	0.736	0.854	-	-	0	-	2.46%
2020-01-22	1.220	1.210	1.300	1.220	1.220	8,000	9,760	1.2200	0.719	0.713	0.766	0.719	0.719	13,583	0.7185	-2.40%
2020-01-21	1.250	1.250	1.260	1.250	1.260	32,000	40,080	1.2525	0.736	0.736	0.742	0.736	0.742	54,333	0.7377	0.81%
2020-01-20	1.240	1.210	1.240	-	-	0	0	-	0.730	0.713	0.730	-	-	0	-	0.00%
2020-01-17	1.240	1.210	1.240	-	-	0	0	-	0.730	0.713	0.730	-	-	0	-	0.00%
2020-01-16	1.240	1.210	1.240	1.260	1.260	8,000	10,080	1.2600	0.730	0.713	0.730	0.742	0.742	13,583	0.7421	0.81%
2020-01-15	1.230	1.210	1.300	-	-	0	0	-	0.724	0.713	0.766	-	-	0	-	0.00%
2020-01-14	1.230	1.220	1.290	-	-	0	0	-	0.724	0.719	0.760	-	-	0	-	0.00%
2020-01-13	1.230	1.230	1.300	1.210	1.360	28,000	34,920	1.2471	0.724	0.724	0.766	0.713	0.801	47,541	0.7345	-3.15%
2020-01-10	1.270	1.210	1.270	1.270	1.280	56,000	71,240	1.2721	0.748	0.713	0.748	0.748	0.754	95,082	0.7492	0.00%
2020-01-09	1.270	1.200	1.270	-	-	0	0	-	0.748	0.707	0.748	-	-	0	-	0.00%
2020-01-08	1.270	1.200	1.270	1.270	1.270	4,000	5,080	1.2700	0.748	0.707	0.748	0.748	0.748	6,792	0.7480	4.96%
2020-01-07	1.210	1.200	1.280	-	-	0	0	-	0.713	0.707	0.754	-	-	0	-	0.00%
2020-01-06	1.210	1.200	1.280	-	-	0	0	-	0.713	0.707	0.754	-	-	0	-	0.00%
2020-01-03	1.210	1.200	1.280	-	-	0	0	-	0.713	0.707	0.754	-	-	0	-	0.00%
2020-01-02	1.210	1.200	1.280	-	-	0	0	-	0.713	0.707	0.754	-	-	0	-	0.00%
2019-12-31	1.210	1.200	1.210	-	-	0	0	-	0.713	0.707	0.713	-	-	0	-	0.00%
2019-12-30	1.210	1.200	1.260	-	-	0	0	-	0.713	0.707	0.742	-	-	0	-	0.00%
2019-12-27	1.210	1.200	1.230	1.210	1.210	32,000	38,720	1.2100	0.713	0.707	0.724	0.713	0.713	54,333	0.7126	0.00%
2019-12-24	1.210	1.200	1.290	-	-	0	0	-	0.713	0.707	0.760	-	-	0	-	0.00%
2019-12-23	1.210	1.200	1.270	-	-	0	0	-	0.713	0.707	0.748	-	-	0	-	0.00%
2019-12-20	1.210	1.200	1.210	-	-	0	0	-	0.713	0.707	0.713	-	-	0	-	0.00%
2019-12-19	1.210	1.200	1.220	-	-	0	0	-	0.713	0.707	0.719	-	-	0	-	0.00%
2019-12-18	1.210	1.200	1.240	-	-	0	0	-	0.713	0.707	0.730	-	-	0	-	0.00%
2019-12-17	1.210	1.200	1.220	1.200	1.220	40,000	48,400	1.2100	0.713	0.707	0.719	0.707	0.719	67,916	0.7126	-0.82%
2019-12-16	1.220	1.200	1.220	1.220	1.220	4,000	4,880	1.2200	0.719	0.707	0.719	0.719	0.719	6,792	0.7185	0.00%
2019-12-13	1.220	1.200	1.220	1.200	1.220	32,000	38,480	1.2025	0.719	0.707	0.719	0.707	0.719	54,333	0.7082	1.67%
2019-12-12	1.200	1.200	1.290	-	-	0	0	-	0.707	0.707	0.760	-	-	0	-	0.00%
2019-12-11	1.200	1.200	1.290	1.200	1.200	40,000	48,000	1.2000	0.707	0.707	0.760	0.707	0.707	67,916	0.7068	0.00%
2019-12-10	1.200	1.200	1.240	-	-	0	0	-	0.707	0.707	0.730	-	-	0	-	0.00%
2019-12-09	1.200	1.200	1.240	1.200	1.200	4,000	4,800	1.2000	0.707	0.707	0.730	0.707	0.707	6,792	0.7068	0.00%
2019-12-06	1.200	1.200	1.220	1.200	1.200	4,000	4,800	1.2000	0.707	0.707	0.719	0.707	0.707	6,792	0.7068	0.00%
2019-12-05	1.200	1.200	1.220	1.200	1.200	4,000	4,800	1.2000	0.707	0.707	0.719	0.707	0.707	6,792	0.7068	-1.64%
2019-12-04	1.220	1.200	1.220	-	-	0	0	-	0.719	0.707	0.719	-	-	0	-	-0.81%
2019-12-03	1.230	1.200	1.230	-	-	0	0	-	0.724	0.707	0.724	-	-	0	-	-0.81%
2019-12-02	1.240	1.200	1.230	-	-	0	0	-	0.730	0.707	0.724	-	-	0	-	0.00%
2019-11-29	1.240	1.200	1.240	-	-	0	0	-	0.730	0.707	0.730	-	-	0	-	-1.59%
2019-11-28	1.260	1.200	1.260	-	-	0	0	-	0.742	0.707	0.742	-	-	0	-	-0.79%
2019-11-27	1.270	1.200	1.270	1.280	1.280	500,000	640,000	1.2800	0.748	0.707	0.748	0.754	0.754	848,949	0.7539	5.83%
2019-11-26	1.200	1.200	1.250	-	-	0	0	-	0.707	0.707	0.736	-	-	0	-	0.00%
2019-11-25	1.200	1.200	1.260	-	-	0	0	-	0.707	0.707	0.742	-	-	0	-	0.00%
2019-11-22	1.200	1.200	1.250	-	-	0	0	-	0.707	0.707	0.736	-	-	0	-	0.00%
2019-11-21	1.200	1.200	1.270	1.200	1.200	16,000	19,200	1.2000	0.707	0.707	0.748	0.707	0.707	27,166	0.7068	0.00%
2019-11-20	1.200	1.200	1.270	1.200	1.210	16,000	19,240	1.2025	0.707	0.707	0.748	0.707	0.713	27,166	0.7082	0.00%
2019-11-19	1.200	1.200	1.270	1.200	1.200	104,000	124,800	1.2000	0.707	0.707	0.748	0.707	0.707	176,581	0.7068	-6.98%
2019-11-18	1.290	1.210	1.290	1.290	1.290	4,000	5,160	1.2900	0.760	0.713	0.760	0.760	0.760	6,792	0.7598	5.74%
2019-11-15	1.220	1.200	1.290	-	-	0	0	-	0.719	0.707	0.760	-	-	0	-	0.00%
2019-11-14	1.220	1.210	1.290	-	-	0	0	-	0.719	0.713	0.760	-	-	0	-	0.00%
2019-11-13	1.220	1.220	1.290	-	-	0	0	-	0.719	0.719	0.760	-	-	0	-	0.00%
2019-11-12	1.220	1.220	1.280	-	-	0	0	-	0.719	0.719	0.754	-	-	0	-	0.83%
2019-11-11	1.210	1.210	1.270	-	-	0	0	-	0.713	0.713	0.748	-	-	0	-	0.00%
2019-11-08	1.210	1.210	1.280	-	-	0	0	-	0.713	0.713	0.754	-	-	0	-	0.00%
2019-11-07	1.210	1.210	1.290	-	-	0	0	-	0.713	0.713	0.760	-	-	0	-	0.00%
2019-11-06	1.210	1.210	1.270	1.200	1.210	8,000	9,640	1.2050	0.713	0.713	0.748	0.707	0.713	13,583	0.7097	-1.63%
2019-11-05	1.230	1.210	1.230	-	-	0	0	-	0.724	0.713	0.724	-	-	0	-	0.00%
2019-11-04	1.230	1.210	1.230	1.230	1.230	12,000	14,760	1.2300	0.724	0.713	0.724	0.724	0.724	20,375	0.7244	0.00%
2019-11-01	1.230	1.230	1.240	1.210	1.230	10,500	12,710	1.2105	0.724	0.724	0.730	0.713	0.724	17,828	0.7129	-0.81%
2019-10-31	1.240	1.210	1.270	-	-	0	0	-	0.730	0.713	0.748	-	-	0	-	0.00%
2019-10-30	1.240	1.220	1.260	1.210	1.240	40,000	49,360	1.2340	0.730	0.719	0.742	0.713	0.730	67,916	0.7268	-3.88%
2019-10-29	1.290	1.200	1.290	1.300	1.300	4,000	5,200	1.3000	0.760	0.707	0.760	0.766	0.766	6,792	0.7657	3.20%
2019-10-28	1.250	1.210	1.300	-	-	0	0	-	0.736	0.713	0.766	-	-	0	-	0.00%
2019-10-25	1.250	1.220	1.300	-	-	0	0	-	0.736	0.719	0.766	-	-	0	-	0.00%
2019-10-24	1.250	1.210	1.250	-	-	0	0	-	0.736	0.713	0.736	-	-	0	-	0.00%
2019-10-23	1.250	1.210	1.300	-	-	0	0	-	0.736	0.713	0.766	-	-	0	-	0.00%
2019-10-22	1.250	1.210	1.270	1.250	1.250	4,000	5,000	1.2500	0.736	0.713	0.748	0.736	0.736	6,792	0.7362	0.00%
2019-10-21	1.250	1.210	1.290	-	-	0	0	-	0.736	0.713	0.760	-	-	0	-	0.00%
2019-10-18	1.250	1.210	1.290	-	-	0	0	-	0.736	0.713	0.760	-	-	0	-	0.00%
2019-10-17	1.250	1.210	1.290	-	-	0	0	-	0.736	0.713	0.760	-	-	0	-	0.00%
2019-10-16	1.250	1.200	1.290	-	-	0	0	-	0.736	0.707	0.760	-	-	0	-	0.00%
2019-10-15	1.250	1.140	1.290	1.250	1.250	176,000	220,000	1.2500	0.736	0.671	0.760	0.736	0.736	298,830	0.7362	1.63%
2019-10-14	1.230	1.220	1.290	1.220	1.300	232,000	297,840	1.2838	0.724	0.719	0.760	0.719	0.766	393,912	0.7561	-5.38%
2019-10-11	1.300	1.260	1.340	-	-	0	0	-	0.766	0.742	0.789	-	-	0	-	0.00%
2019-10-10	1.300	1.300	1.350	1.290	1.290	12,000	15,480	1.2900	0.766	0.766	0.795	0.760	0.760	20,375	0.7598	0.00%
2019-10-09	1.300	1.260	-	1.290	1.300	28,000	36,280	1.2957	0.766	0.742	-	0.760	0.766	47,541	0.7631	0.00%
2019-10-08	1.300	1.150	1.300	-	-	0	0	-	0.766	0.677	0.766	-	-	0	-	0.00%
2019-10-04	1.300	1.220	1.390	-	-	0	0	-	0.766	0.719	0.819	-	-	0	-	0.00%
2019-10-03	1.300	1.150	1.400	-	-	0	0	-	0.766	0.677	0.825	-	-	0	-	0.00%
2019-10-02	1.300	1.210	1.400	-	-	0	0	-	0.766	0.713	0.825	-	-	0	-	0.00%
2019-09-30	1.300	1.300	1.400	-	-	0	0	-	0.766	0.766	0.825	-	-	0	-	0.00%
2019-09-27	1.300	1.220	1.390	-	-	0	0	-	0.766	0.719	0.819	-	-	0	-	0.00%
2019-09-26	1.300	1.160	1.360	-	-	0	0	-	0.766	0.683	0.801	-	-	0	-	0.00%
2019-09-25	1.300	1.250	1.450	-	-	0	0	-	0.766	0.736	0.854	-	-	0	-	0.00%
2019-09-24	1.300	1.150	1.400	-	-	0	0	-	0.766	0.677	0.825	-	-	0	-	0.00%
2019-09-23	1.300	1.230	1.400	-	-	0	0	-	0.766	0.724	0.825	-	-	0	-	0.00%
2019-09-20	1.300	1.230	1.360	-	-	0	0	-	0.766	0.724	0.801	-	-	0	-	0.00%
2019-09-19	1.300	1.230	1.400	-	-	0	0	-	0.766	0.724	0.825	-	-	0	-	0.00%
2019-09-18	1.300	1.300	1.370	1.240	1.300	112,000	142,640	1.2736	0.766	0.766	0.807	0.730	0.766	190,165	0.7501	4.84%
2019-09-17	1.240	1.170	1.240	1.240	1.240	44,000	53,560	1.2173	0.730	0.689	0.730	0.730	0.730	74,708	0.7169	-4.62%
2019-09-16	1.300	1.240	1.380	-	-	0	0	-	0.766	0.730	0.813	-	-	0	-	0.00%
2019-09-13	1.300	1.280	1.400	-	-	0	0	-	0.766	0.754	0.825	-	-	0	-	0.00%
2019-09-12	1.300	1.280	1.500	-	-	0	0	-	0.766	0.754	0.883	-	-	0	-	0.00%
2019-09-11	1.300	1.260	1.500	1.280	1.300	132,000	169,840	1.2867	0.766	0.742	0.883	0.754	0.766	224,123	0.7578	0.00%
2019-09-10	1.300	1.280	1.300	-	-	0	0	-	0.766	0.754	0.766	-	-	0	-	0.00%
2019-09-09	1.300	1.280	1.300	-	-	0	0	-	0.766	0.754	0.766	-	-	0	-	0.00%
2019-09-06	1.300	1.230	1.300	-	-	0	0	-	0.766	0.724	0.766	-	-	0	-	0.00%
2019-09-05	1.300	1.140	1.390	-	-	0	0	-	0.766	0.671	0.819	-	-	0	-	0.00%
2019-09-04	1.300	1.240	1.310	1.300	1.310	12,000	15,640	1.3033	0.766	0.730	0.772	0.766	0.772	20,375	0.7676	-4.41%
2019-09-03	1.360	1.250	1.360	1.280	1.370	12,000	16,040	1.3367	0.801	0.736	0.801	0.754	0.807	20,375	0.7872	8.80%
2019-09-02	1.250	1.120	1.280	1.250	1.260	1,004,000	1,265,000	1.2600	0.736	0.660	0.754	0.736	0.742	1,704,690	0.7421	-4.58%
2019-08-30	1.310	1.140	1.320	-	-	0	0	-	0.772	0.671	0.777	-	-	0	-	0.00%
2019-08-29	1.310	1.140	1.320	-	-	0	0	-	0.772	0.671	0.777	-	-	0	-	0.00%
2019-08-28	1.310	1.150	1.310	1.310	1.310	4,000	5,240	1.3100	0.772	0.677	0.772	0.772	0.772	6,792	0.7715	1.55%
2019-08-27	1.290	1.200	1.320	1.110	1.290	36,000	43,560	1.2100	0.760	0.707	0.777	0.654	0.760	61,124	0.7126	-0.77%
2019-08-26	1.300	1.180	1.310	-	-	0	0	-	0.766	0.695	0.772	-	-	0	-	0.00%
2019-08-23	1.300	1.020	1.310	-	-	0	0	-	0.766	0.601	0.772	-	-	0	-	0.00%
2019-08-22	1.300	0.860	1.320	-	-	0	0	-	0.766	0.507	0.777	-	-	0	-	0.00%
2019-08-21	1.300	0.940	1.300	-	-	0	0	-	0.766	0.554	0.766	-	-	0	-	-0.76%
2019-08-20	1.310	0.810	1.310	-	-	0	0	-	0.772	0.477	0.772	-	-	0	-	0.00%
2019-08-19	1.310	1.020	1.310	1.310	1.310	1,000,000	1,310,000	1.3100	0.772	0.601	0.772	0.772	0.772	1,697,899	0.7715	0.77%
2019-08-16	1.300	1.040	1.390	-	-	4,000	5,120	1.2800	0.766	0.613	0.819	-	-	6,792	0.7539	0.00%
2019-08-15	1.300	1.110	1.320	1.260	1.300	32,000	40,800	1.2750	0.766	0.654	0.777	0.742	0.766	54,333	0.7509	-5.80%
2019-08-14	1.380	0.310	1.800	1.300	1.380	16,000	21,320	1.3325	0.813	0.183	1.060	0.766	0.813	27,166	0.7848	6.15%
2019-08-13	1.300	0.290	1.320	1.290	1.300	104,000	134,880	1.2969	0.766	0.171	0.777	0.760	0.766	176,581	0.7638	0.00%
2019-08-12	1.300	0.330	1.340	1.300	1.300	48,000	62,400	1.3000	0.766	0.194	0.789	0.766	0.766	81,499	0.7657	-1.52%
2019-08-09	1.320	1.320	1.330	1.320	1.330	8,000	10,600	1.3250	0.777	0.777	0.783	0.777	0.783	13,583	0.7804	0.76%
2019-08-08	1.310	1.310	1.320	1.300	1.330	52,000	68,200	1.3115	0.772	0.772	0.777	0.766	0.783	88,291	0.7724	0.00%
2019-08-07	1.310	1.300	1.320	-	-	0	0	-	0.772	0.766	0.777	-	-	0	-	0.00%
2019-08-06	1.310	1.300	1.330	1.300	1.330	88,000	115,320	1.3105	0.772	0.766	0.783	0.766	0.783	149,415	0.7718	-1.50%
2019-08-05	1.330	1.300	1.330	1.310	1.350	20,000	26,480	1.3240	0.783	0.766	0.783	0.772	0.795	33,958	0.7798	-1.48%
2019-08-02	1.350	1.310	1.600	-	-	0	0	-	0.795	0.772	0.942	-	-	0	-	0.00%
2019-08-01	1.350	1.320	1.350	-	-	0	0	-	0.795	0.777	0.795	-	-	0	-	0.00%
2019-07-31	1.350	1.310	1.440	-	-	0	0	-	0.795	0.772	0.848	-	-	0	-	0.00%
2019-07-30	1.350	1.310	1.400	-	-	0	0	-	0.795	0.772	0.825	-	-	0	-	0.00%
2019-07-29	1.350	1.310	1.350	-	-	0	0	-	0.795	0.772	0.795	-	-	0	-	0.00%
2019-07-26	1.350	1.300	1.390	1.350	1.350	44,000	59,400	1.3500	0.795	0.766	0.819	0.795	0.795	74,708	0.7951	1.50%
2019-07-25	1.330	1.300	1.390	-	-	0	0	-	0.783	0.766	0.819	-	-	0	-	0.00%
2019-07-24	1.330	1.300	1.350	-	-	0	0	-	0.783	0.766	0.795	-	-	0	-	0.00%
2019-07-23	1.330	1.310	1.390	1.330	1.330	188,000	251,840	1.3396	0.783	0.772	0.819	0.783	0.783	319,205	0.7890	0.00%
2019-07-22	1.330	1.310	1.330	1.330	1.330	2,108,000	2,803,640	1.3300	0.783	0.772	0.783	0.783	0.783	3,579,170	0.7833	1.53%
2019-07-19	1.310	1.300	1.330	1.310	1.340	32,000	42,600	1.3313	0.772	0.766	0.783	0.772	0.789	54,333	0.7841	0.00%
2019-07-18	1.310	1.310	1.340	1.310	1.310	16,000	20,960	1.3100	0.772	0.772	0.789	0.772	0.772	27,166	0.7715	-2.24%
2019-07-17	1.340	1.310	1.400	-	-	0	0	-	0.789	0.772	0.825	-	-	0	-	0.00%
2019-07-16	1.340	1.300	1.580	-	-	0	0	-	0.789	0.766	0.931	-	-	0	-	0.00%
2019-07-15	1.340	1.330	1.400	-	-	0	0	-	0.789	0.783	0.825	-	-	0	-	0.00%
2019-07-12	1.340	1.330	1.400	-	-	0	0	-	0.789	0.783	0.825	-	-	0	-	0.00%
2019-07-11	1.340	1.340	1.380	-	-	0	0	-	0.789	0.789	0.813	-	-	0	-	0.00%
2019-07-10	1.340	1.280	1.400	-	-	0	0	-	0.789	0.754	0.825	-	-	0	-	0.00%
2019-07-09	1.340	1.210	1.400	1.340	1.350	20,000	26,840	1.3420	0.789	0.713	0.825	0.789	0.795	33,958	0.7904	-0.74%
2019-07-08	1.350	1.320	1.400	-	-	0	0	-	0.795	0.777	0.825	-	-	0	-	0.00%
2019-07-05	1.350	1.310	1.360	1.350	1.350	20,000	27,000	1.3500	0.795	0.772	0.801	0.795	0.795	33,958	0.7951	0.00%
2019-07-04	1.350	1.330	1.360	1.330	1.350	8,000	10,720	1.3400	0.795	0.783	0.801	0.783	0.795	13,583	0.7892	0.00%
2019-07-03	1.350	1.350	1.360	1.330	1.350	24,000	32,160	1.3400	0.795	0.795	0.801	0.783	0.795	40,750	0.7892	-2.17%
2019-07-02	1.380	1.340	1.380	1.330	1.400	152,000	206,720	1.3600	0.813	0.789	0.813	0.783	0.825	258,081	0.8010	5.34%
2019-06-28	1.310	1.310	1.330	1.310	1.310	8,000	10,480	1.3100	0.772	0.772	0.783	0.772	0.772	13,583	0.7715	-2.24%
2019-06-27	1.340	1.320	1.340	1.320	1.340	28,000	37,360	1.3343	0.789	0.777	0.789	0.777	0.789	47,541	0.7858	2.29%
2019-06-26	1.310	1.300	1.330	1.300	1.310	32,000	41,800	1.3063	0.772	0.766	0.783	0.766	0.772	54,333	0.7693	-2.24%
2019-06-25	1.340	1.310	1.360	-	-	4,000	5,440	1.3600	0.789	0.772	0.801	-	-	6,792	0.8010	0.00%
2019-06-24	1.340	1.320	1.340	1.330	1.340	52,000	69,320	1.3331	0.789	0.777	0.789	0.783	0.789	88,291	0.7851	0.75%
2019-06-21	1.330	-	1.330	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2019-06-20	1.330	-	1.330	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2019-06-19	1.330	1.310	1.330	-	-	0	0	-	0.783	0.772	0.783	-	-	0	-	0.00%
2019-06-18	1.330	1.300	1.330	-	-	0	0	-	0.783	0.766	0.783	-	-	0	-	0.00%
2019-06-17	1.330	1.310	1.340	-	-	0	0	-	0.783	0.772	0.789	-	-	0	-	0.00%
2019-06-14	1.330	1.310	1.340	-	-	0	0	-	0.783	0.772	0.789	-	-	0	-	0.00%
2019-06-13	1.330	1.300	1.350	-	-	0	0	-	0.783	0.766	0.795	-	-	0	-	0.00%
2019-06-12	1.330	1.330	1.350	1.330	1.370	208,000	278,960	1.3412	0.783	0.783	0.795	0.783	0.807	353,163	0.7899	-0.75%
2019-06-11	1.340	1.330	1.360	1.340	1.370	112,000	151,000	1.3482	0.789	0.783	0.801	0.789	0.807	190,165	0.7940	0.00%
2019-06-10	1.340	1.340	1.500	1.340	1.370	76,000	102,720	1.3516	0.789	0.789	0.883	0.789	0.807	129,040	0.7960	0.00%
2019-06-06	1.340	1.330	1.360	1.340	1.370	32,000	43,360	1.3550	0.789	0.783	0.801	0.789	0.807	54,333	0.7980	-0.74%
2019-06-05	1.350	1.340	1.400	1.340	1.380	76,000	103,200	1.3579	0.795	0.789	0.825	0.789	0.813	129,040	0.7998	0.00%
2019-06-04	1.350	1.330	1.370	1.350	1.390	32,000	43,360	1.3550	0.795	0.783	0.807	0.795	0.819	54,333	0.7980	-2.88%
2019-06-03	1.390	1.330	1.390	1.370	1.390	28,000	38,480	1.3743	0.819	0.783	0.819	0.807	0.819	47,541	0.8094	3.73%
2019-05-31	1.340	1.330	1.380	1.340	1.400	72,000	98,280	1.3650	0.789	0.783	0.813	0.789	0.825	122,249	0.8039	0.00%
2019-05-30	1.340	1.330	1.370	1.340	1.340	8,000	10,720	1.3400	0.789	0.783	0.807	0.789	0.789	13,583	0.7892	-2.19%
2019-05-29	1.370	1.330	1.410	1.330	1.420	36,000	49,080	1.3633	0.807	0.783	0.830	0.783	0.836	61,124	0.8030	-0.72%
2019-05-28	1.380	1.340	1.380	1.390	1.390	8,000	11,120	1.3900	0.813	0.789	0.813	0.819	0.819	13,583	0.8187	1.47%
2019-05-27	1.360	1.230	1.450	1.360	1.360	200,000	272,000	1.3600	0.801	0.724	0.854	0.801	0.801	339,580	0.8010	1.49%
2019-05-24	1.340	0.720	1.350	1.340	1.400	476,000	642,800	1.3504	0.789	0.424	0.795	0.789	0.825	808,200	0.7953	-0.74%
2019-05-23	1.350	1.350	1.360	1.350	1.360	76,000	102,920	1.3542	0.795	0.795	0.801	0.795	0.801	129,040	0.7976	-1.46%
2019-05-22	1.370	1.350	1.370	1.350	1.370	48,000	64,960	1.3533	0.807	0.795	0.807	0.795	0.807	81,499	0.7971	0.74%
2019-05-21	1.360	1.370	1.390	1.350	1.390	536,000	724,160	1.3510	0.801	0.807	0.819	0.795	0.819	910,074	0.7957	0.67%
2019-05-20	1.360	1.300	1.390	1.360	1.370	248,000	337,360	1.3603	0.796	0.761	0.813	0.796	0.802	423,884	0.7959	-0.73%
2019-05-17	1.370	1.370	1.400	1.370	1.370	4,000	5,480	1.3700	0.802	0.802	0.819	0.802	0.802	6,837	0.8015	-2.14%
2019-05-16	1.400	1.370	1.410	-	-	0	0	-	0.819	0.802	0.825	-	-	0	-	0.00%
2019-05-15	1.400	1.370	1.400	1.390	1.410	48,000	67,160	1.3992	0.819	0.802	0.819	0.813	0.825	82,042	0.8186	0.72%
2019-05-14	1.390	1.360	1.390	1.390	1.390	12,000	16,680	1.3900	0.813	0.796	0.813	0.813	0.813	20,511	0.8132	1.46%
2019-05-10	1.370	1.360	1.400	1.360	1.370	224,000	304,720	1.3604	0.802	0.796	0.819	0.796	0.802	382,863	0.7959	0.74%
2019-05-09	1.360	1.360	1.400	-	-	0	0	-	0.796	0.796	0.819	-	-	0	-	0.00%
2019-05-08	1.360	1.360	1.380	1.360	1.360	40,000	54,400	1.3600	0.796	0.796	0.807	0.796	0.796	68,368	0.7957	-0.73%
2019-05-07	1.370	1.370	1.390	1.360	1.360	52,000	70,720	1.3600	0.802	0.802	0.813	0.796	0.796	88,879	0.7957	0.74%
2019-05-06	1.360	1.360	1.380	1.360	1.360	120,000	163,200	1.3600	0.796	0.796	0.807	0.796	0.796	205,105	0.7957	-1.45%
2019-05-03	1.380	1.370	1.400	-	-	1,900,000	2,622,000	1.3800	0.807	0.802	0.819	-	-	3,247,498	0.8074	0.00%
2019-05-02	1.380	1.370	1.400	-	-	0	0	-	0.807	0.802	0.819	-	-	0	-	0.00%
2019-04-30	1.380	1.370	1.400	-	-	0	0	-	0.807	0.802	0.819	-	-	0	-	0.00%
2019-04-29	1.380	1.370	1.400	-	-	0	0	-	0.807	0.802	0.819	-	-	0	-	0.00%
2019-04-26	1.380	1.370	1.380	-	-	0	0	-	0.807	0.802	0.807	-	-	0	-	0.00%
2019-04-25	1.380	1.380	1.400	1.380	1.380	100,000	138,000	1.3800	0.807	0.807	0.819	0.807	0.807	170,921	0.8074	0.00%
2019-04-24	1.380	1.370	1.380	-	-	0	0	-	0.807	0.802	0.807	-	-	0	-	0.00%
2019-04-23	1.380	1.370	1.390	1.380	1.380	4,000	5,520	1.3800	0.807	0.802	0.813	0.807	0.807	6,837	0.8074	-1.43%
2019-04-18	1.400	1.370	1.400	1.400	1.400	4,000	5,600	1.4000	0.819	0.802	0.819	0.819	0.819	6,837	0.8191	1.45%
2019-04-17	1.380	1.380	1.400	1.360	1.360	40,000	54,400	1.3600	0.807	0.807	0.819	0.796	0.796	68,368	0.7957	0.00%
2019-04-16	1.380	1.360	1.410	1.380	1.380	740,000	1,021,200	1.3800	0.807	0.796	0.825	0.807	0.807	1,264,815	0.8074	0.00%
2019-04-15	1.380	1.380	1.410	1.380	1.380	12,000	16,560	1.3800	0.807	0.807	0.825	0.807	0.807	20,511	0.8074	0.00%
2019-04-12	1.380	1.380	1.400	1.360	1.380	16,000	21,920	1.3700	0.807	0.807	0.819	0.796	0.807	27,347	0.8015	0.00%
2019-04-11	1.380	1.350	1.400	1.350	1.380	24,000	32,560	1.3567	0.807	0.790	0.819	0.790	0.807	41,021	0.7937	-0.72%
2019-04-10	1.390	1.380	1.410	1.380	1.410	140,000	194,360	1.3883	0.813	0.807	0.825	0.807	0.825	239,289	0.8122	-4.79%
2019-04-09	1.460	1.390	1.480	-	-	0	0	-	0.854	0.813	0.866	-	-	0	-	0.00%
2019-04-08	1.460	1.400	1.460	1.460	1.460	20,000	29,200	1.4600	0.854	0.819	0.854	0.854	0.854	34,184	0.8542	2.10%
2019-04-04	1.430	1.380	1.430	1.430	1.430	80,000	114,400	1.4300	0.837	0.807	0.837	0.837	0.837	136,737	0.8366	0.00%
2019-04-03	1.430	1.380	1.430	1.460	1.520	12,000	17,840	1.4867	0.837	0.807	0.837	0.854	0.889	20,511	0.8698	0.00%
2019-04-02	1.430	1.380	1.430	1.450	1.450	8,000	11,600	1.4500	0.837	0.807	0.837	0.848	0.848	13,674	0.8483	2.14%
2019-04-01	1.400	1.380	1.430	1.400	1.400	20,000	28,000	1.4000	0.819	0.807	0.837	0.819	0.819	34,184	0.8191	-2.10%
2019-03-29	1.430	1.380	1.430	-	-	4,000	5,760	1.4400	0.837	0.807	0.837	-	-	6,837	0.8425	0.00%
2019-03-28	1.430	1.400	1.450	-	-	0	0	-	0.837	0.819	0.848	-	-	0	-	0.00%
2019-03-27	1.430	1.370	1.430	1.440	1.440	8,000	11,520	1.4400	0.837	0.802	0.837	0.842	0.842	13,674	0.8425	1.42%
2019-03-26	1.410	1.370	1.410	1.410	1.410	16,000	22,560	1.4100	0.825	0.802	0.825	0.825	0.825	27,347	0.8249	-0.70%
2019-03-25	1.420	1.370	1.450	1.390	1.420	60,000	83,520	1.3920	0.831	0.802	0.848	0.813	0.831	102,553	0.8144	0.71%
2019-03-22	1.410	1.370	1.410	1.410	1.420	20,000	28,240	1.4120	0.825	0.802	0.825	0.825	0.831	34,184	0.8261	0.00%
2019-03-21	1.410	1.360	1.410	1.370	1.410	12,000	16,600	1.3833	0.825	0.796	0.825	0.802	0.825	20,511	0.8093	0.71%
2019-03-20	1.400	1.390	1.400	1.390	1.420	28,000	39,520	1.4114	0.819	0.813	0.819	0.813	0.831	47,858	0.8258	-1.41%
2019-03-19	1.420	1.370	1.420	1.370	1.420	40,000	55,760	1.3940	0.831	0.802	0.831	0.802	0.831	68,368	0.8156	0.00%
2019-03-18	1.420	1.370	1.450	1.350	1.420	136,000	186,840	1.3738	0.831	0.802	0.848	0.790	0.831	232,452	0.8038	2.90%
2019-03-15	1.380	1.360	1.390	1.350	1.380	76,000	104,560	1.3758	0.807	0.796	0.813	0.790	0.807	129,900	0.8049	1.47%
2019-03-14	1.360	1.320	1.390	1.360	1.360	12,000	16,320	1.3600	0.796	0.772	0.813	0.796	0.796	20,511	0.7957	0.00%
2019-03-13	1.360	1.350	1.390	1.360	1.360	12,000	16,320	1.3600	0.796	0.790	0.813	0.796	0.796	20,511	0.7957	-2.16%
2019-03-12	1.390	1.350	1.390	-	-	0	0	-	0.813	0.790	0.813	-	-	0	-	0.00%
2019-03-11	1.390	1.370	1.390	1.390	1.400	40,000	55,640	1.3910	0.813	0.802	0.813	0.813	0.819	68,368	0.8138	2.21%
2019-03-08	1.360	1.350	1.370	1.360	1.360	8,000	10,880	1.3600	0.796	0.790	0.802	0.796	0.796	13,674	0.7957	-1.45%
2019-03-07	1.380	1.360	1.400	-	-	0	0	-	0.807	0.796	0.819	-	-	0	-	0.00%
2019-03-06	1.380	1.370	1.390	-	-	0	0	-	0.807	0.802	0.813	-	-	0	-	0.00%
2019-03-05	1.380	1.360	1.400	1.380	1.380	12,000	16,560	1.3800	0.807	0.796	0.819	0.807	0.807	20,511	0.8074	0.00%
2019-03-04	1.380	1.350	1.380	1.350	1.380	116,000	158,480	1.3662	0.807	0.790	0.807	0.790	0.807	198,268	0.7993	-2.82%
2019-03-01	1.420	1.400	1.420	1.400	1.420	36,000	50,640	1.4067	0.831	0.819	0.831	0.819	0.831	61,532	0.8230	0.71%
2019-02-28	1.410	1.380	1.410	1.380	1.410	8,000	11,160	1.3950	0.825	0.807	0.825	0.807	0.825	13,674	0.8162	2.17%
2019-02-27	1.380	1.380	1.390	-	-	0	0	-	0.807	0.807	0.813	-	-	0	-	0.00%
2019-02-26	1.380	1.380	1.400	-	-	0	0	-	0.807	0.807	0.819	-	-	0	-	0.00%
2019-02-25	1.380	1.380	1.410	1.380	1.410	108,000	149,280	1.3822	0.807	0.807	0.825	0.807	0.825	184,595	0.8087	0.00%
2019-02-22	1.380	1.380	1.390	1.380	1.400	24,000	33,520	1.3967	0.807	0.807	0.813	0.807	0.819	41,021	0.8171	-0.72%
2019-02-21	1.390	1.370	1.390	1.370	1.390	16,000	22,000	1.3750	0.813	0.802	0.813	0.802	0.813	27,347	0.8045	-0.71%
2019-02-20	1.400	1.390	1.400	1.360	1.420	128,000	179,120	1.3994	0.819	0.813	0.819	0.796	0.831	218,779	0.8187	0.00%
2019-02-19	1.400	1.360	1.400	-	-	0	0	-	0.819	0.796	0.819	-	-	0	-	0.00%
2019-02-18	1.400	1.360	1.400	1.400	1.410	56,000	78,480	1.4014	0.819	0.796	0.819	0.819	0.825	95,716	0.8199	0.00%
2019-02-15	1.400	1.360	1.400	1.350	1.400	40,000	55,200	1.3800	0.819	0.796	0.819	0.790	0.819	68,368	0.8074	0.00%
2019-02-14	1.400	1.350	1.400	1.380	1.420	68,000	95,040	1.3976	0.819	0.790	0.819	0.807	0.831	116,226	0.8177	-2.10%
2019-02-13	1.430	1.400	1.430	1.400	1.440	92,000	130,960	1.4235	0.837	0.819	0.837	0.819	0.842	157,247	0.8328	0.00%
2019-02-12	1.430	1.400	1.430	1.400	1.450	88,000	124,240	1.4118	0.837	0.819	0.837	0.819	0.848	150,410	0.8260	-2.05%
2019-02-11	1.460	1.400	1.460	1.390	1.460	144,000	203,840	1.4156	0.854	0.819	0.854	0.813	0.854	246,126	0.8282	5.04%
2019-02-08	1.390	1.370	1.400	1.370	1.400	20,000	27,720	1.3860	0.813	0.802	0.819	0.802	0.819	34,184	0.8109	0.72%
2019-02-04	1.380	1.340	1.370	1.330	1.380	84,000	113,640	1.3529	0.807	0.784	0.802	0.778	0.807	143,574	0.7915	-2.13%
2019-02-01	1.410	1.400	1.430	1.350	1.540	1,160,000	1,646,600	1.4195	0.825	0.819	0.837	0.790	0.901	1,982,683	0.8305	-6.00%
2019-01-31	1.500	1.440	1.500	1.430	1.640	460,000	704,800	1.5322	0.878	0.842	0.878	0.837	0.960	786,236	0.8964	-3.85%
2019-01-30	1.560	1.530	1.560	1.500	1.800	3,768,000	6,115,160	1.6229	0.913	0.895	0.913	0.878	1.053	6,440,301	0.9495	2.63%
2019-01-29	1.520	1.470	1.550	1.410	1.520	912,000	1,337,200	1.4662	0.889	0.860	0.907	0.825	0.889	1,558,799	0.8578	5.56%
2019-01-28	1.440	1.300	1.440	1.400	1.440	324,000	462,760	1.4283	0.842	0.761	0.842	0.819	0.842	553,784	0.8356	1.41%
2019-01-25	1.420	1.380	1.420	-	-	0	0	-	0.831	0.807	0.831	-	-	0	-	-0.70%
2019-01-24	1.430	1.400	1.440	-	-	0	0	-	0.837	0.819	0.842	-	-	0	-	0.00%
2019-01-23	1.430	1.380	1.430	-	-	0	0	-	0.837	0.807	0.837	-	-	0	-	0.00%
2019-01-22	1.430	1.380	1.430	1.400	1.440	44,000	61,920	1.4073	0.837	0.807	0.837	0.819	0.842	75,205	0.8233	0.00%
2019-01-21	1.430	1.410	1.430	1.410	1.430	48,000	67,920	1.4150	0.837	0.825	0.837	0.825	0.837	82,042	0.8279	1.42%
2019-01-18	1.410	1.410	1.450	1.410	1.450	112,000	159,520	1.4243	0.825	0.825	0.848	0.825	0.848	191,431	0.8333	-5.37%
2019-01-17	1.490	1.400	1.500	1.400	1.490	188,000	272,080	1.4472	0.872	0.819	0.878	0.819	0.872	321,331	0.8467	2.76%
2019-01-16	1.450	1.400	1.450	-	-	0	0	-	0.848	0.819	0.848	-	-	0	-	-1.36%
2019-01-15	1.470	1.380	1.470	-	-	0	0	-	0.860	0.807	0.860	-	-	0	-	0.00%
2019-01-14	1.470	1.380	1.470	1.500	1.500	4,000	6,000	1.5000	0.860	0.807	0.860	0.878	0.878	6,837	0.8776	0.68%
2019-01-11	1.460	1.400	1.490	-	-	4,000	5,920	1.4800	0.854	0.819	0.872	-	-	6,837	0.8659	0.00%
2019-01-10	1.460	1.400	1.480	-	-	0	0	-	0.854	0.819	0.866	-	-	0	-	0.00%
2019-01-09	1.460	1.410	1.480	1.440	1.460	12,000	17,400	1.4500	0.854	0.825	0.866	0.842	0.854	20,511	0.8483	-1.35%
2019-01-08	1.480	1.400	1.480	1.510	1.510	4,000	6,040	1.5100	0.866	0.819	0.866	0.883	0.883	6,837	0.8834	4.23%
2019-01-07	1.420	1.420	1.450	-	-	0	0	-	0.831	0.831	0.848	-	-	0	-	0.00%
2019-01-04	1.420	1.400	1.490	1.420	1.430	44,000	62,560	1.4218	0.831	0.819	0.872	0.831	0.837	75,205	0.8319	-5.33%
2019-01-03	1.500	1.400	1.500	1.420	1.520	56,000	80,400	1.4357	0.878	0.819	0.878	0.831	0.889	95,716	0.8400	7.14%
2019-01-02	1.400	1.370	1.440	1.380	1.400	12,000	16,640	1.3867	0.819	0.802	0.842	0.807	0.819	20,511	0.8113	-2.78%
2018-12-31	1.440	1.370	1.440	-	-	0	0	-	0.842	0.802	0.842	-	-	0	-	0.00%
2018-12-28	1.440	1.380	1.440	1.400	1.440	44,000	61,760	1.4036	0.842	0.807	0.842	0.819	0.842	75,205	0.8212	0.00%
2018-12-27	1.440	1.400	1.450	1.410	1.440	28,000	39,960	1.4271	0.842	0.819	0.848	0.825	0.842	47,858	0.8350	2.86%
2018-12-24	1.400	1.400	1.480	1.400	1.500	12,000	17,280	1.4400	0.819	0.819	0.866	0.819	0.878	20,511	0.8425	-3.45%
2018-12-21	1.450	1.400	1.450	1.500	1.550	44,000	66,200	1.5045	0.848	0.819	0.848	0.878	0.907	75,205	0.8803	2.11%
2018-12-20	1.420	1.400	1.520	-	-	0	0	-	0.831	0.819	0.889	-	-	0	-	0.00%
2018-12-19	1.420	1.400	1.700	1.420	1.420	44,000	63,400	1.4409	0.831	0.819	0.995	0.831	0.831	75,205	0.8430	0.00%
2018-12-18	1.420	1.390	1.420	-	-	0	0	-	0.831	0.813	0.831	-	-	0	-	0.00%
2018-12-17	1.420	1.380	1.420	1.400	1.430	144,000	202,960	1.4094	0.831	0.807	0.831	0.819	0.837	246,126	0.8246	0.71%
2018-12-14	1.410	1.400	1.410	1.410	1.420	28,000	39,560	1.4129	0.825	0.819	0.825	0.825	0.831	47,858	0.8266	-1.40%
2018-12-13	1.430	1.400	1.440	1.410	1.470	228,000	328,600	1.4412	0.837	0.819	0.842	0.825	0.860	389,700	0.8432	0.70%
2018-12-12	1.420	1.380	1.420	1.400	1.420	32,000	45,080	1.4088	0.831	0.807	0.831	0.819	0.831	54,695	0.8242	0.00%
2018-12-11	1.420	1.380	1.420	1.390	1.420	92,000	128,600	1.3978	0.831	0.807	0.831	0.813	0.831	157,247	0.8178	1.43%
2018-12-10	1.400	1.390	1.400	1.400	1.400	36,000	50,400	1.4000	0.819	0.813	0.819	0.819	0.819	61,532	0.8191	-2.78%
2018-12-07	1.440	1.400	1.440	1.420	1.440	88,000	125,320	1.4241	0.842	0.819	0.842	0.831	0.842	150,410	0.8332	2.86%
2018-12-06	1.400	1.390	1.410	1.400	1.410	40,000	56,040	1.4010	0.819	0.813	0.825	0.819	0.825	68,368	0.8197	-0.71%
2018-12-05	1.410	1.410	1.420	1.410	1.550	128,000	183,600	1.4344	0.825	0.825	0.831	0.825	0.907	218,779	0.8392	-0.70%
2018-12-04	1.420	1.390	1.420	1.410	1.420	16,000	22,600	1.4125	0.831	0.813	0.831	0.825	0.831	27,347	0.8264	0.00%
2018-12-03	1.420	1.400	1.420	1.400	1.420	88,000	123,440	1.4027	0.831	0.819	0.831	0.819	0.831	150,410	0.8207	1.43%
2018-11-30	1.400	1.370	1.400	1.390	1.400	16,000	22,320	1.3950	0.819	0.802	0.819	0.813	0.819	27,347	0.8162	0.72%
2018-11-29	1.390	1.360	1.400	1.360	1.410	76,000	105,120	1.3832	0.813	0.796	0.819	0.796	0.825	129,900	0.8092	-0.71%
2018-11-28	1.400	1.400	1.410	1.380	1.380	32,000	44,680	1.3963	0.819	0.819	0.825	0.807	0.807	54,695	0.8169	0.00%
2018-11-27	1.400	1.390	1.410	-	-	0	0	-	0.819	0.813	0.825	-	-	0	-	0.00%
2018-11-26	1.400	1.400	1.420	1.390	1.420	100,000	139,520	1.3952	0.819	0.819	0.831	0.813	0.831	170,921	0.8163	0.00%
2018-11-23	1.400	1.390	1.420	-	-	0	0	-	0.819	0.813	0.831	-	-	0	-	0.00%
2018-11-22	1.400	1.370	1.420	1.400	1.410	60,000	84,040	1.4007	0.819	0.802	0.831	0.819	0.825	102,553	0.8195	-1.41%
2018-11-21	1.420	1.370	1.420	1.370	1.420	136,000	189,560	1.3938	0.831	0.802	0.831	0.802	0.831	232,452	0.8155	0.71%
2018-11-20	1.410	1.380	1.410	1.400	1.420	52,000	73,040	1.4046	0.825	0.807	0.825	0.819	0.831	88,879	0.8218	-1.40%
2018-11-19	1.430	1.400	1.430	1.430	1.430	28,000	40,040	1.4300	0.837	0.819	0.837	0.837	0.837	47,858	0.8366	2.14%
2018-11-16	1.400	1.390	1.430	1.400	1.420	116,000	163,000	1.4052	0.819	0.813	0.837	0.819	0.831	198,268	0.8221	-3.45%
2018-11-15	1.450	1.400	1.450	-	-	0	0	-	0.848	0.819	0.848	-	-	0	-	0.00%
2018-11-14	1.450	1.400	1.450	-	-	0	0	-	0.848	0.819	0.848	-	-	0	-	0.00%
2018-11-13	1.450	1.400	1.450	1.390	1.450	120,000	170,600	1.4217	0.848	0.819	0.848	0.813	0.848	205,105	0.8318	3.57%
2018-11-12	1.400	1.390	1.420	1.360	1.420	68,000	95,280	1.4012	0.819	0.813	0.831	0.796	0.831	116,226	0.8198	-3.45%
2018-11-09	1.450	1.410	1.450	1.430	1.450	80,000	114,640	1.4330	0.848	0.825	0.848	0.837	0.848	136,737	0.8384	2.11%
2018-11-08	1.420	1.410	1.450	-	-	0	0	-	0.831	0.825	0.848	-	-	0	-	0.00%
2018-11-07	1.420	1.410	1.450	-	-	0	0	-	0.831	0.825	0.848	-	-	0	-	0.00%
2018-11-06	1.420	1.420	1.450	1.420	1.430	52,000	73,960	1.4223	0.831	0.831	0.848	0.831	0.837	88,879	0.8321	-3.40%
2018-11-05	1.470	1.430	1.480	1.470	1.470	4,000	5,880	1.4700	0.860	0.837	0.866	0.860	0.860	6,837	0.8600	1.38%
2018-11-02	1.450	1.440	1.470	1.450	1.480	32,000	46,520	1.4538	0.848	0.842	0.860	0.848	0.866	54,695	0.8505	-2.68%
2018-11-01	1.490	1.460	1.490	1.460	1.490	236,000	349,200	1.4797	0.872	0.854	0.872	0.854	0.872	403,373	0.8657	-3.25%
2018-10-31	1.540	1.440	1.540	1.400	1.540	440,000	639,360	1.4531	0.901	0.842	0.901	0.819	0.901	752,052	0.8502	3.36%
2018-10-30	1.490	1.410	1.490	-	-	0	0	-	0.872	0.825	0.872	-	-	0	-	-0.67%
2018-10-29	1.500	1.410	1.500	1.380	1.530	212,000	300,920	1.4194	0.878	0.825	0.878	0.807	0.895	362,352	0.8305	5.63%
2018-10-26	1.420	1.400	1.430	1.390	1.420	56,000	78,440	1.4007	0.831	0.819	0.837	0.813	0.831	95,716	0.8195	-1.39%
2018-10-25	1.440	1.400	1.440	1.370	1.450	352,000	501,680	1.4252	0.842	0.819	0.842	0.802	0.848	601,642	0.8339	5.11%
2018-10-24	1.370	1.360	1.400	1.370	1.410	88,000	120,960	1.3745	0.802	0.796	0.819	0.802	0.825	150,410	0.8042	-4.20%
2018-10-23	1.430	1.390	1.430	-	-	0	0	-	0.837	0.813	0.837	-	-	0	-	-0.69%
2018-10-22	1.440	1.370	1.440	1.400	1.440	176,000	247,480	1.4061	0.842	0.802	0.842	0.819	0.842	300,821	0.8227	2.86%
2018-10-19	1.400	1.360	1.400	1.390	1.400	36,000	50,360	1.3989	0.819	0.796	0.819	0.813	0.819	61,532	0.8184	0.00%
2018-10-18	1.400	1.360	1.400	-	-	0	0	-	0.819	0.796	0.819	-	-	0	-	0.00%
2018-10-16	1.400	1.360	1.400	1.360	1.400	20,000	27,480	1.3740	0.819	0.796	0.819	0.796	0.819	34,184	0.8039	-0.71%
2018-10-15	1.410	1.360	1.410	1.400	1.420	20,000	28,200	1.4100	0.825	0.796	0.825	0.819	0.831	34,184	0.8249	0.71%
2018-10-12	1.400	1.370	1.410	1.370	1.440	328,000	461,000	1.4055	0.819	0.802	0.825	0.802	0.842	560,621	0.8223	-2.78%
2018-10-11	1.440	1.390	1.440	1.360	1.440	332,000	462,720	1.3937	0.842	0.813	0.842	0.796	0.842	567,458	0.8154	-0.69%
2018-10-10	1.450	1.410	1.450	1.450	1.450	20,000	29,000	1.4500	0.848	0.825	0.848	0.848	0.848	34,184	0.8483	-1.36%
2018-10-09	1.470	1.410	1.470	-	-	0	0	-	0.860	0.825	0.860	-	-	0	-	0.00%
2018-10-08	1.470	1.420	1.470	-	-	0	0	-	0.860	0.831	0.860	-	-	0	-	0.00%
2018-10-05	1.470	1.420	1.470	1.400	1.480	388,000	554,080	1.4280	0.860	0.831	0.860	0.819	0.866	663,173	0.8355	0.68%
2018-10-04	1.460	1.430	1.460	-	-	0	0	-	0.854	0.837	0.854	-	-	0	-	0.00%
2018-10-03	1.460	1.430	1.480	1.430	1.460	64,000	91,920	1.4363	0.854	0.837	0.866	0.837	0.854	109,389	0.8403	-2.67%
2018-10-02	1.500	1.440	1.500	1.500	1.500	44,000	66,000	1.5000	0.878	0.842	0.878	0.878	0.878	75,205	0.8776	0.67%
2018-09-28	1.490	1.410	1.490	1.460	1.490	20,000	29,480	1.4740	0.872	0.825	0.872	0.854	0.872	34,184	0.8624	2.05%
2018-09-27	1.460	1.420	1.460	1.400	1.460	344,000	491,880	1.4299	0.854	0.831	0.854	0.819	0.854	587,968	0.8366	1.39%
2018-09-26	1.440	1.420	1.450	1.400	1.450	296,000	420,920	1.4220	0.842	0.831	0.848	0.819	0.848	505,926	0.8320	-2.04%
2018-09-24	1.470	1.410	1.480	-	-	0	0	-	0.860	0.825	0.866	-	-	0	-	0.00%
2018-09-21	1.470	1.430	1.470	1.400	1.470	216,000	309,640	1.4335	0.860	0.837	0.860	0.819	0.860	369,189	0.8387	0.00%
2018-09-20	1.470	1.410	1.470	1.370	1.500	276,000	391,080	1.4170	0.860	0.825	0.860	0.802	0.878	471,742	0.8290	1.38%
2018-09-19	1.450	1.400	1.450	1.400	1.450	72,000	101,640	1.4117	0.848	0.819	0.848	0.819	0.848	123,063	0.8259	0.69%
2018-09-18	1.440	1.410	1.440	1.440	1.450	40,000	57,720	1.4430	0.842	0.825	0.842	0.842	0.848	68,368	0.8442	1.41%
2018-09-17	1.420	1.410	1.440	-	-	0	0	-	0.831	0.825	0.842	-	-	0	-	0.00%
2018-09-14	1.420	1.400	1.430	1.400	1.460	436,000	625,320	1.4342	0.831	0.819	0.837	0.819	0.854	745,215	0.8391	-5.96%
2018-09-13	1.510	1.440	1.510	1.400	1.510	284,000	410,800	1.4465	0.883	0.842	0.883	0.819	0.883	485,415	0.8463	3.42%
2018-09-12	1.460	1.420	1.460	1.460	1.460	36,000	52,560	1.4600	0.854	0.831	0.854	0.854	0.854	61,532	0.8542	0.00%
2018-09-11	1.460	1.420	1.460	1.400	1.490	432,000	628,920	1.4558	0.854	0.831	0.854	0.819	0.872	738,379	0.8518	0.00%
2018-09-10	1.460	1.460	1.480	1.460	1.540	216,000	319,080	1.4772	0.854	0.854	0.866	0.854	0.901	369,189	0.8643	-5.81%
2018-09-07	1.550	1.480	1.550	1.450	1.560	376,000	555,720	1.4780	0.907	0.866	0.907	0.848	0.913	642,663	0.8647	6.16%
2018-09-06	1.460	1.440	1.480	1.440	1.500	112,000	162,840	1.4539	0.854	0.842	0.866	0.842	0.878	191,431	0.8506	-2.01%
2018-09-05	1.490	1.490	1.500	1.400	1.490	580,000	836,440	1.4421	0.872	0.872	0.878	0.819	0.872	991,342	0.8437	0.68%
2018-09-04	1.480	1.420	1.480	1.410	1.490	284,000	413,080	1.4545	0.866	0.831	0.866	0.825	0.872	485,415	0.8510	-1.33%
2018-09-03	1.500	1.400	1.500	1.500	1.500	4,000	6,000	1.5000	0.878	0.819	0.878	0.878	0.878	6,837	0.8776	2.04%
2018-08-31	1.470	1.380	1.470	1.400	1.470	208,000	302,320	1.4535	0.860	0.807	0.860	0.819	0.860	355,516	0.8504	5.00%
2018-08-30	1.400	1.370	1.410	1.350	1.410	220,000	301,200	1.3691	0.819	0.802	0.825	0.790	0.825	376,026	0.8010	2.94%
2018-08-29	1.360	1.350	1.450	1.350	1.450	228,000	318,840	1.3984	0.796	0.790	0.848	0.790	0.848	389,700	0.8182	-6.21%
2018-08-28	1.450	1.360	1.450	1.360	1.450	84,000	116,360	1.3852	0.848	0.796	0.848	0.796	0.848	143,574	0.8105	-2.03%
2018-08-27	1.480	1.410	1.480	-	-	0	0	-	0.866	0.825	0.866	-	-	0	-	0.00%
2018-08-24	1.480	1.390	1.480	1.450	1.480	88,000	128,600	1.4614	0.866	0.813	0.866	0.848	0.866	150,410	0.8550	1.37%
2018-08-23	1.460	1.380	1.460	1.380	1.460	272,000	382,840	1.4075	0.854	0.807	0.854	0.807	0.854	464,905	0.8235	-2.01%
2018-08-22	1.490	1.400	1.490	1.360	1.490	616,000	877,320	1.4242	0.872	0.819	0.872	0.796	0.872	1,052,873	0.8333	0.00%
2018-08-21	1.490	1.370	1.490	1.440	1.500	80,000	116,320	1.4540	0.872	0.802	0.872	0.842	0.878	136,737	0.8507	4.93%
2018-08-20	1.420	1.420	1.490	1.340	1.400	564,000	767,440	1.3607	0.831	0.831	0.872	0.784	0.819	963,994	0.7961	5.19%
2018-08-17	1.350	1.220	1.350	-	-	0	0	-	0.790	0.714	0.790	-	-	0	-	0.00%
2018-08-16	1.350	1.250	1.350	-	-	0	0	-	0.790	0.731	0.790	-	-	0	-	0.00%
2018-08-15	1.350	1.250	1.350	1.350	1.350	4,000	5,400	1.3500	0.790	0.731	0.790	0.790	0.790	6,837	0.7898	0.00%
2018-08-14	1.350	1.270	1.350	-	-	0	0	-	0.790	0.743	0.790	-	-	0	-	0.00%
2018-08-13	1.350	1.300	1.350	1.300	1.300	12,000	15,600	1.3000	0.790	0.761	0.790	0.761	0.761	20,511	0.7606	0.00%
2018-08-10	1.350	1.260	1.350	1.350	1.350	4,000	5,400	1.3500	0.790	0.737	0.790	0.790	0.790	6,837	0.7898	0.00%
2018-08-09	1.350	1.250	1.350	-	-	0	0	-	0.790	0.731	0.790	-	-	0	-	0.00%
2018-08-08	1.350	1.280	1.350	1.300	1.360	96,000	128,760	1.3413	0.790	0.749	0.790	0.761	0.796	164,084	0.7847	-1.46%
2018-08-07	1.370	1.360	1.400	-	-	0	0	-	0.802	0.796	0.819	-	-	0	-	0.00%
2018-08-06	1.370	1.370	1.400	1.370	1.380	36,000	49,440	1.3733	0.802	0.802	0.819	0.802	0.807	61,532	0.8035	-4.20%
2018-08-03	1.430	1.370	1.430	1.390	1.440	156,000	220,840	1.4156	0.837	0.802	0.837	0.813	0.842	266,637	0.8282	-1.38%
2018-08-02	1.450	1.350	1.450	1.370	1.450	44,000	62,000	1.4091	0.848	0.790	0.848	0.802	0.848	75,205	0.8244	0.00%
2018-08-01	1.450	1.410	1.470	-	-	0	0	-	0.848	0.825	0.860	-	-	0	-	0.00%
2018-07-31	1.450	1.410	1.470	1.400	1.470	608,000	884,120	1.4541	0.848	0.825	0.860	0.819	0.860	1,039,199	0.8508	-1.36%
2018-07-30	1.470	1.400	1.470	1.400	1.490	924,000	1,360,200	1.4721	0.860	0.819	0.860	0.819	0.872	1,579,310	0.8613	-2.00%
2018-07-27	1.500	1.420	1.500	-	-	0	0	-	0.878	0.831	0.878	-	-	0	-	0.00%
2018-07-26	1.500	1.430	1.500	-	-	0	0	-	0.878	0.837	0.878	-	-	0	-	0.00%
2018-07-25	1.500	1.400	1.540	1.480	1.500	36,000	53,360	1.4822	0.878	0.819	0.901	0.866	0.878	61,532	0.8672	1.35%
2018-07-24	1.480	1.390	1.490	1.400	1.480	144,000	205,680	1.4283	0.866	0.813	0.872	0.819	0.866	246,126	0.8357	5.71%
2018-07-23	1.400	1.350	1.400	1.350	1.400	32,000	44,400	1.3875	0.819	0.790	0.819	0.790	0.819	54,695	0.8118	0.00%
2018-07-20	1.400	1.360	1.430	-	-	0	0	-	0.819	0.796	0.837	-	-	0	-	0.00%
2018-07-19	1.400	1.380	1.400	-	-	0	0	-	0.819	0.807	0.819	-	-	0	-	0.00%
2018-07-18	1.400	1.360	1.400	1.340	1.440	56,000	80,120	1.4307	0.819	0.796	0.819	0.784	0.842	95,716	0.8371	-2.78%
2018-07-17	1.440	1.360	1.440	1.390	1.450	84,000	119,960	1.4281	0.842	0.796	0.842	0.813	0.848	143,574	0.8355	0.70%
2018-07-16	1.430	1.430	1.460	1.420	1.440	72,000	102,600	1.4250	0.837	0.837	0.854	0.831	0.842	123,063	0.8337	-3.38%
2018-07-13	1.480	1.450	1.480	-	-	0	0	-	0.866	0.848	0.866	-	-	0	-	-1.33%
2018-07-12	1.500	1.430	1.500	-	-	0	0	-	0.878	0.837	0.878	-	-	0	-	0.00%
2018-07-11	1.500	1.430	1.500	-	-	0	0	-	0.878	0.837	0.878	-	-	0	-	0.00%
2018-07-10	1.500	1.480	1.500	-	-	0	0	-	0.878	0.866	0.878	-	-	0	-	0.00%
2018-07-09	1.500	1.430	1.500	-	-	0	0	-	0.878	0.837	0.878	-	-	0	-	0.00%
2018-07-06	1.500	1.450	1.500	-	-	0	0	-	0.878	0.848	0.878	-	-	0	-	0.00%
2018-07-05	1.500	1.430	1.500	1.480	1.500	40,000	59,600	1.4900	0.878	0.837	0.878	0.866	0.878	68,368	0.8717	0.67%
2018-07-04	1.490	1.420	1.490	1.490	1.500	48,000	71,960	1.4992	0.872	0.831	0.872	0.872	0.878	82,042	0.8771	1.36%
2018-07-03	1.470	1.450	1.490	-	-	0	0	-	0.860	0.848	0.872	-	-	0	-	0.00%
2018-06-29	1.470	1.450	1.490	1.470	1.470	12,000	17,640	1.4700	0.860	0.848	0.872	0.860	0.860	20,511	0.8600	0.00%
2018-06-28	1.470	1.430	1.470	1.490	1.490	4,000	5,960	1.4900	0.860	0.837	0.860	0.872	0.872	6,837	0.8717	-1.34%
2018-06-27	1.490	1.430	1.490	1.420	1.490	96,000	142,760	1.4871	0.872	0.837	0.872	0.831	0.872	164,084	0.8700	-0.67%
2018-06-26	1.500	1.460	1.500	-	-	0	0	-	0.878	0.854	0.878	-	-	0	-	0.00%
2018-06-25	1.500	1.460	1.500	-	-	0	0	-	0.878	0.854	0.878	-	-	0	-	0.00%
2018-06-22	1.500	1.460	1.520	-	-	0	0	-	0.878	0.854	0.889	-	-	0	-	0.00%
2018-06-21	1.500	1.470	1.500	1.510	1.510	92,000	138,920	1.5100	0.878	0.860	0.878	0.883	0.883	157,247	0.8834	-1.32%
2018-06-20	1.520	1.470	1.520	-	-	0	0	-	0.889	0.860	0.889	-	-	0	-	0.00%
2018-06-19	1.520	1.460	1.520	-	-	8,000	11,680	1.4600	0.889	0.854	0.889	-	-	13,674	0.8542	-1.94%
2018-06-15	1.550	1.490	1.560	-	-	0	0	-	0.907	0.872	0.913	-	-	0	-	0.00%
2018-06-14	1.550	1.490	1.550	1.550	1.550	4,000	6,200	1.5500	0.907	0.872	0.907	0.907	0.907	6,837	0.9069	1.97%
2018-06-13	1.520	1.490	1.550	-	-	0	0	-	0.889	0.872	0.907	-	-	0	-	0.00%
2018-06-12	1.520	1.490	1.560	1.520	1.520	12,000	18,240	1.5200	0.889	0.872	0.913	0.889	0.889	20,511	0.8893	0.00%
2018-06-11	1.520	1.490	1.570	-	-	0	0	-	0.889	0.872	0.919	-	-	0	-	0.00%
2018-06-08	1.520	1.480	1.520	1.480	1.520	124,000	188,000	1.5161	0.889	0.866	0.889	0.866	0.889	211,942	0.8870	2.70%
2018-06-07	1.480	1.460	1.500	1.480	1.480	56,000	82,880	1.4800	0.866	0.854	0.878	0.866	0.866	95,716	0.8659	-0.67%
2018-06-06	1.490	1.480	1.490	1.490	1.520	80,000	120,960	1.5120	0.872	0.866	0.872	0.872	0.889	136,737	0.8846	-1.97%
2018-06-05	1.520	1.480	1.520	1.510	1.520	48,000	72,840	1.5175	0.889	0.866	0.889	0.883	0.889	82,042	0.8878	1.33%
2018-06-04	1.500	1.500	1.510	1.490	1.500	24,000	35,720	1.4883	0.878	0.878	0.883	0.872	0.878	41,021	0.8708	-1.32%
2018-06-01	1.520	1.480	1.520	1.500	1.520	60,000	90,400	1.5067	0.889	0.866	0.889	0.878	0.889	102,553	0.8815	1.33%
2018-05-31	1.500	1.490	1.520	1.480	1.520	612,000	921,440	1.5056	0.878	0.872	0.889	0.866	0.889	1,046,036	0.8809	-1.32%
2018-05-30	1.520	1.520	1.540	1.500	1.540	36,000	54,440	1.5122	0.889	0.889	0.901	0.878	0.901	61,532	0.8847	-4.40%
2018-05-29	1.590	1.500	1.590	-	-	0	0	-	0.930	0.878	0.930	-	-	0	-	-0.62%
2018-05-28	1.600	1.500	1.600	1.590	1.600	12,000	19,160	1.5967	0.936	0.878	0.936	0.930	0.936	20,511	0.9342	1.91%
2018-05-25	1.570	1.500	1.570	1.590	1.590	4,000	6,360	1.5900	0.919	0.878	0.919	0.930	0.930	6,837	0.9303	3.97%
2018-05-24	1.510	1.510	1.550	1.470	1.550	464,000	704,400	1.5181	0.883	0.883	0.907	0.860	0.907	793,073	0.8882	-0.66%
2018-05-23	1.520	1.490	1.520	1.520	1.520	20,000	30,400	1.5200	0.889	0.872	0.889	0.889	0.889	34,184	0.8893	0.00%
2018-05-21	1.520	1.490	1.520	1.480	1.540	152,000	227,960	1.4997	0.889	0.872	0.889	0.866	0.901	259,800	0.8774	-0.65%
2018-05-18	1.530	1.490	1.530	-	-	0	0	-	0.895	0.872	0.895	-	-	0	-	-0.65%
2018-05-17	1.540	1.480	1.540	1.470	1.540	1,064,000	1,646,640	1.5476	0.901	0.866	0.901	0.860	0.901	1,818,599	0.9054	-0.65%
2018-05-16	1.550	1.470	1.550	-	-	0	0	-	0.907	0.860	0.907	-	-	0	-	0.00%
2018-05-15	1.550	1.500	1.540	1.490	1.550	932,000	1,411,280	1.5142	0.907	0.878	0.901	0.872	0.907	1,592,983	0.8859	5.51%
2018-05-14	1.500	1.460	1.550	-	-	0	0	-	0.859	0.837	0.888	-	-	0	-	0.00%
2018-05-11	1.500	1.470	1.520	-	-	0	0	-	0.859	0.842	0.871	-	-	0	-	0.00%
2018-05-10	1.500	1.470	1.540	1.500	1.540	12,000	18,560	1.5467	0.859	0.842	0.882	0.859	0.882	20,943	0.8862	-2.60%
2018-05-09	1.540	1.500	1.540	-	-	0	0	-	0.882	0.859	0.882	-	-	0	-	0.00%
2018-05-08	1.540	1.470	1.540	-	-	0	0	-	0.882	0.842	0.882	-	-	0	-	0.00%
2018-05-07	1.540	1.470	1.540	-	-	0	0	-	0.882	0.842	0.882	-	-	0	-	0.00%
2018-05-04	1.540	1.470	1.540	-	-	0	0	-	0.882	0.842	0.882	-	-	0	-	0.00%
2018-05-03	1.540	1.460	1.540	1.450	1.550	136,000	202,240	1.4871	0.882	0.837	0.882	0.831	0.888	237,358	0.8520	2.67%
2018-05-02	1.500	1.460	1.510	-	-	0	0	-	0.859	0.837	0.865	-	-	0	-	0.00%
2018-04-30	1.500	1.460	1.510	-	-	0	0	-	0.859	0.837	0.865	-	-	0	-	0.00%
2018-04-27	1.500	1.500	1.510	-	-	0	0	-	0.859	0.859	0.865	-	-	0	-	1.35%
2018-04-26	1.480	1.480	1.510	1.460	1.460	24,000	35,040	1.4600	0.848	0.848	0.865	0.837	0.837	41,887	0.8365	-1.33%
2018-04-25	1.500	1.490	1.510	1.490	1.500	140,000	209,000	1.4929	0.859	0.854	0.865	0.854	0.859	244,339	0.8554	-2.60%
2018-04-24	1.540	1.490	1.540	1.450	1.550	404,000	600,320	1.4859	0.882	0.854	0.882	0.831	0.888	705,093	0.8514	2.67%
2018-04-23	1.500	1.490	1.510	1.480	1.500	164,000	245,360	1.4961	0.859	0.854	0.865	0.848	0.859	286,226	0.8572	-0.66%
2018-04-20	1.510	1.490	1.510	1.510	1.510	40,000	60,400	1.5100	0.865	0.854	0.865	0.865	0.865	69,811	0.8652	0.00%
2018-04-19	1.510	1.460	1.510	1.480	1.530	196,000	297,040	1.5155	0.865	0.837	0.865	0.848	0.877	342,075	0.8683	4.86%
2018-04-18	1.440	1.470	1.480	1.410	1.500	24,000	35,280	1.4700	0.825	0.842	0.848	0.808	0.859	41,887	0.8423	-4.00%
2018-04-17	1.500	1.470	1.500	1.520	1.520	4,000	6,080	1.5200	0.859	0.842	0.859	0.871	0.871	6,981	0.8709	-1.96%
2018-04-16	1.530	1.480	1.530	1.480	1.480	20,000	29,600	1.4800	0.877	0.848	0.877	0.848	0.848	34,906	0.8480	-0.65%
2018-04-13	1.540	1.480	1.540	1.520	1.540	48,000	73,480	1.5308	0.882	0.848	0.882	0.871	0.882	83,773	0.8771	1.32%
2018-04-12	1.520	1.470	1.520	1.520	1.520	12,000	18,240	1.5200	0.871	0.842	0.871	0.871	0.871	20,943	0.8709	0.00%
2018-04-11	1.520	1.480	1.520	-	-	0	0	-	0.871	0.848	0.871	-	-	0	-	-0.65%
2018-04-10	1.530	1.530	1.540	1.490	1.490	32,000	47,680	1.4900	0.877	0.877	0.882	0.854	0.854	55,849	0.8537	0.66%
2018-04-09	1.520	1.480	1.520	-	-	0	0	-	0.871	0.848	0.871	-	-	0	-	-1.30%
2018-04-06	1.540	1.480	1.540	-	-	0	0	-	0.882	0.848	0.882	-	-	0	-	-0.65%
2018-04-04	1.550	1.490	1.550	-	-	0	0	-	0.888	0.854	0.888	-	-	0	-	0.00%
2018-04-03	1.550	1.480	1.550	1.480	1.550	132,000	199,480	1.5112	0.888	0.848	0.888	0.848	0.888	230,377	0.8659	4.73%
2018-03-29	1.480	1.460	1.500	1.460	1.500	40,000	59,280	1.4820	0.848	0.837	0.859	0.837	0.859	69,811	0.8491	-2.63%
2018-03-28	1.520	1.480	1.520	-	-	0	0	-	0.871	0.848	0.871	-	-	0	-	0.00%
2018-03-27	1.520	1.490	1.520	1.510	1.520	32,000	48,480	1.5150	0.871	0.854	0.871	0.865	0.871	55,849	0.8681	0.00%
2018-03-26	1.520	1.500	1.520	1.480	1.520	92,000	138,280	1.5030	0.871	0.859	0.871	0.848	0.871	160,566	0.8612	-3.18%
2018-03-23	1.570	1.480	1.570	-	-	0	0	-	0.900	0.848	0.900	-	-	0	-	0.00%
2018-03-22	1.570	1.500	1.580	1.570	1.570	100,000	157,000	1.5700	0.900	0.859	0.905	0.900	0.900	174,528	0.8996	1.95%
2018-03-21	1.540	1.530	1.550	1.490	1.540	256,000	389,720	1.5223	0.882	0.877	0.888	0.854	0.882	446,791	0.8723	-1.28%
2018-03-20	1.560	1.510	1.560	1.560	1.560	48,000	74,880	1.5600	0.894	0.865	0.894	0.894	0.894	83,773	0.8938	-2.50%
2018-03-19	1.600	1.520	1.600	-	-	0	0	-	0.917	0.871	0.917	-	-	0	-	0.00%
2018-03-16	1.600	1.500	1.600	1.590	1.600	40,000	63,760	1.5940	0.917	0.859	0.917	0.911	0.917	69,811	0.9133	1.91%
2018-03-15	1.570	1.480	1.570	1.570	1.580	8,000	12,600	1.5750	0.900	0.848	0.900	0.900	0.905	13,962	0.9024	-0.63%
2018-03-14	1.580	1.530	1.580	-	-	0	0	-	0.905	0.877	0.905	-	-	0	-	0.00%
2018-03-13	1.580	1.500	1.580	-	-	0	0	-	0.905	0.859	0.905	-	-	0	-	0.00%
2018-03-12	1.580	1.520	1.590	1.550	1.580	256,000	398,760	1.5577	0.905	0.871	0.911	0.888	0.905	446,791	0.8925	1.94%
2018-03-09	1.550	1.540	1.590	-	-	0	0	-	0.888	0.882	0.911	-	-	0	-	0.00%
2018-03-08	1.550	1.480	1.560	-	-	0	0	-	0.888	0.848	0.894	-	-	0	-	0.00%
2018-03-07	1.550	1.520	1.580	1.550	1.580	28,000	43,640	1.5586	0.888	0.871	0.905	0.888	0.905	48,868	0.8930	-2.52%
2018-03-06	1.590	1.540	1.590	1.540	1.590	36,000	56,640	1.5733	0.911	0.882	0.911	0.882	0.911	62,830	0.9015	0.00%
2018-03-05	1.590	1.510	1.590	1.550	1.590	148,000	230,280	1.5559	0.911	0.865	0.911	0.888	0.911	258,301	0.8915	2.58%
2018-03-02	1.550	1.500	1.550	1.550	1.570	208,000	324,560	1.5604	0.888	0.859	0.888	0.888	0.900	363,018	0.8941	-1.27%
2018-03-01	1.570	1.490	1.580	1.450	1.570	52,000	77,080	1.4823	0.900	0.854	0.905	0.831	0.900	90,754	0.8493	-0.63%
2018-02-28	1.580	1.450	1.580	-	-	0	0	-	0.905	0.831	0.905	-	-	0	-	0.00%
2018-02-27	1.580	-	1.580	-	-	0	0	-	0.905	-	0.905	-	-	0	-	0.00%
2018-02-26	1.580	1.500	1.580	-	-	0	0	-	0.905	0.859	0.905	-	-	0	-	0.00%
2018-02-23	1.580	1.300	1.590	-	-	0	0	-	0.905	0.745	0.911	-	-	0	-	0.00%
2018-02-22	1.580	1.510	1.580	-	-	0	0	-	0.905	0.865	0.905	-	-	0	-	-0.63%
2018-02-21	1.590	1.470	1.590	1.580	1.600	20,000	31,800	1.5900	0.911	0.842	0.911	0.905	0.917	34,906	0.9110	2.58%
2018-02-20	1.550	1.450	1.580	-	-	0	0	-	0.888	0.831	0.905	-	-	0	-	0.00%
2018-02-15	1.550	1.550	1.580	1.500	1.500	8,000	12,000	1.5000	0.888	0.888	0.905	0.859	0.859	13,962	0.8595	0.65%
2018-02-14	1.540	1.500	1.580	1.540	1.590	64,000	99,600	1.5563	0.882	0.859	0.905	0.882	0.911	111,698	0.8917	-1.91%
2018-02-13	1.570	1.470	1.570	-	-	8,000	12,560	1.5700	0.900	0.842	0.900	-	-	13,962	0.8996	-0.63%
2018-02-12	1.580	1.480	1.580	-	-	0	0	-	0.905	0.848	0.905	-	-	0	-	0.00%
2018-02-09	1.580	1.450	1.590	1.570	1.600	24,000	38,000	1.5833	0.905	0.831	0.911	0.900	0.917	41,887	0.9072	-0.63%
2018-02-08	1.590	1.500	1.590	1.540	1.590	20,000	31,040	1.5520	0.911	0.859	0.911	0.882	0.911	34,906	0.8893	1.27%
2018-02-07	1.570	1.480	1.570	1.500	1.580	112,000	168,520	1.5046	0.900	0.848	0.900	0.859	0.905	195,471	0.8621	-1.87%
2018-02-06	1.600	1.550	1.600	1.420	1.600	216,000	323,320	1.4969	0.917	0.888	0.917	0.814	0.917	376,980	0.8577	-1.23%
2018-02-05	1.620	1.520	1.620	1.620	1.640	16,000	26,160	1.6350	0.928	0.871	0.928	0.928	0.940	27,924	0.9368	2.53%
2018-02-02	1.580	1.500	1.580	-	-	0	0	-	0.905	0.859	0.905	-	-	0	-	0.00%
2018-02-01	1.580	1.540	1.590	1.580	1.580	8,000	12,640	1.5800	0.905	0.882	0.911	0.905	0.905	13,962	0.9053	-1.25%
2018-01-31	1.600	1.540	1.610	1.600	1.600	4,000	6,400	1.6000	0.917	0.882	0.922	0.917	0.917	6,981	0.9168	1.27%
2018-01-30	1.580	1.580	1.590	1.580	1.580	4,000	6,320	1.5800	0.905	0.905	0.911	0.905	0.905	6,981	0.9053	3.27%
2018-01-29	1.530	1.510	1.570	1.530	1.530	12,000	18,360	1.5300	0.877	0.865	0.900	0.877	0.877	20,943	0.8767	-2.55%
2018-01-26	1.570	1.510	1.590	-	-	0	0	-	0.900	0.865	0.911	-	-	0	-	0.00%
2018-01-25	1.570	1.520	1.580	1.430	1.590	88,000	133,680	1.5191	0.900	0.871	0.905	0.819	0.911	153,585	0.8704	-1.26%
2018-01-24	1.590	1.550	1.590	1.590	1.590	20,000	31,800	1.5900	0.911	0.888	0.911	0.911	0.911	34,906	0.9110	-0.62%
2018-01-23	1.600	1.550	1.600	1.600	1.600	2,984,000	4,774,400	1.6000	0.917	0.888	0.917	0.917	0.917	5,207,911	0.9168	1.27%
2018-01-22	1.580	1.580	1.600	1.550	1.580	128,000	199,840	1.5613	0.905	0.905	0.917	0.888	0.905	223,396	0.8946	1.28%
2018-01-19	1.560	1.550	1.560	1.550	1.590	96,000	149,880	1.5613	0.894	0.888	0.894	0.888	0.911	167,547	0.8946	-0.64%
2018-01-18	1.570	1.530	1.580	1.530	1.570	100,000	155,160	1.5516	0.900	0.877	0.905	0.877	0.900	174,528	0.8890	2.61%
2018-01-17	1.530	1.530	1.570	1.530	1.530	8,000	12,240	1.5300	0.877	0.877	0.900	0.877	0.877	13,962	0.8767	-2.55%
2018-01-16	1.570	1.530	1.570	1.520	1.570	24,000	37,200	1.5500	0.900	0.877	0.900	0.871	0.900	41,887	0.8881	0.00%
2018-01-15	1.570	1.530	1.600	1.500	1.570	76,000	117,680	1.5484	0.900	0.877	0.917	0.859	0.900	132,641	0.8872	-1.87%
2018-01-12	1.600	1.550	1.600	1.600	1.600	32,000	51,200	1.6000	0.917	0.888	0.917	0.917	0.917	55,849	0.9168	-0.62%
2018-01-11	1.610	1.560	1.610	-	-	0	0	-	0.922	0.894	0.922	-	-	0	-	0.00%
2018-01-10	1.610	1.550	1.610	-	-	0	0	-	0.922	0.888	0.922	-	-	0	-	0.00%
2018-01-09	1.610	1.540	1.610	-	-	0	0	-	0.922	0.882	0.922	-	-	0	-	0.00%
2018-01-08	1.610	1.560	1.610	-	-	0	0	-	0.922	0.894	0.922	-	-	0	-	0.00%
2018-01-05	1.610	1.570	1.620	1.610	1.610	24,000	38,640	1.6100	0.922	0.900	0.928	0.922	0.922	41,887	0.9225	2.55%
2018-01-04	1.570	1.570	1.600	1.550	1.620	112,000	176,440	1.5754	0.900	0.900	0.917	0.888	0.928	195,471	0.9026	-3.68%
2018-01-03	1.630	1.560	1.630	-	-	0	0	-	0.934	0.894	0.934	-	-	0	-	0.00%
2018-01-02	1.630	1.550	1.630	1.520	1.630	100,000	156,640	1.5664	0.934	0.888	0.934	0.871	0.934	174,528	0.8975	2.52%
2017-12-29	1.590	1.580	1.590	1.570	1.590	84,000	132,360	1.5757	0.911	0.905	0.911	0.900	0.911	146,603	0.9028	-0.62%
2017-12-28	1.600	1.600	1.630	1.590	1.600	112,000	178,880	1.5971	0.917	0.917	0.934	0.911	0.917	195,471	0.9151	-0.62%
2017-12-27	1.610	1.600	1.640	1.610	1.680	20,000	33,080	1.6540	0.922	0.917	0.940	0.922	0.963	34,906	0.9477	-1.23%
2017-12-22	1.630	1.660	1.680	1.600	1.660	216,000	349,280	1.6170	0.934	0.951	0.963	0.917	0.951	376,980	0.9265	1.87%
2017-12-21	1.600	1.600	1.630	1.600	1.630	28,000	45,040	1.6086	0.917	0.917	0.934	0.917	0.934	48,868	0.9217	0.00%
2017-12-20	1.600	1.590	1.600	1.600	1.630	84,000	135,160	1.6090	0.917	0.911	0.917	0.917	0.934	146,603	0.9219	-1.23%
2017-12-19	1.620	1.600	1.620	-	-	0	0	-	0.928	0.917	0.928	-	-	0	-	-1.82%
2017-12-18	1.650	1.610	1.650	1.650	1.660	124,000	205,440	1.6568	0.945	0.922	0.945	0.945	0.951	216,415	0.9493	1.85%
2017-12-15	1.620	1.600	1.620	1.600	1.630	128,000	207,880	1.6241	0.928	0.917	0.928	0.917	0.934	223,396	0.9305	1.25%
2017-12-14	1.600	1.600	1.640	1.600	1.630	40,000	64,440	1.6110	0.917	0.917	0.940	0.917	0.934	69,811	0.9231	-2.44%
2017-12-13	1.640	1.610	1.640	1.600	1.640	212,000	341,760	1.6121	0.940	0.922	0.940	0.917	0.940	369,999	0.9237	-2.38%
2017-12-12	1.680	1.640	1.680	-	-	0	0	-	0.963	0.940	0.963	-	-	0	-	0.00%
2017-12-11	1.680	1.650	1.690	1.680	1.680	160,000	268,800	1.6800	0.963	0.945	0.968	0.963	0.963	279,245	0.9626	0.00%
2017-12-08	1.680	1.630	1.730	1.670	1.740	52,000	87,760	1.6877	0.963	0.934	0.991	0.957	0.997	90,754	0.9670	1.20%
2017-12-07	1.660	1.600	1.660	-	-	0	0	-	0.951	0.917	0.951	-	-	0	-	0.00%
2017-12-06	1.660	1.650	1.680	1.590	1.660	176,000	284,600	1.6170	0.951	0.945	0.963	0.911	0.951	307,169	0.9265	1.22%
2017-12-05	1.640	1.610	1.640	-	-	0	0	-	0.940	0.922	0.940	-	-	0	-	-2.38%
2017-12-04	1.680	1.650	1.680	1.660	1.690	36,000	59,880	1.6633	0.963	0.945	0.963	0.951	0.968	62,830	0.9530	3.07%
2017-12-01	1.630	1.630	1.640	1.620	1.630	36,000	58,560	1.6267	0.934	0.934	0.940	0.928	0.934	62,830	0.9320	1.87%
2017-11-30	1.600	1.590	1.630	1.600	1.630	116,000	186,240	1.6055	0.917	0.911	0.934	0.917	0.934	202,452	0.9199	0.00%
2017-11-29	1.600	1.590	1.600	1.600	1.650	84,000	135,000	1.6071	0.917	0.911	0.917	0.917	0.945	146,603	0.9209	-0.62%
2017-11-28	1.610	1.650	1.660	1.610	1.650	124,000	200,440	1.6165	0.922	0.945	0.951	0.922	0.945	216,415	0.9262	-3.01%
2017-11-27	1.660	1.600	1.660	1.620	1.660	208,000	338,920	1.6294	0.951	0.917	0.951	0.928	0.951	363,018	0.9336	1.84%
2017-11-24	1.630	1.590	1.630	-	-	0	0	-	0.934	0.911	0.934	-	-	0	-	0.00%
2017-11-23	1.630	1.630	1.650	1.590	1.630	180,000	291,320	1.6184	0.934	0.934	0.945	0.911	0.934	314,150	0.9273	0.00%
2017-11-22	1.630	1.600	1.630	1.630	1.630	36,000	58,680	1.6300	0.934	0.917	0.934	0.934	0.934	62,830	0.9339	-0.61%
2017-11-21	1.640	1.630	1.640	1.640	1.640	12,000	19,680	1.6400	0.940	0.934	0.940	0.940	0.940	20,943	0.9397	-0.61%
2017-11-20	1.650	1.630	1.650	-	-	0	0	-	0.945	0.934	0.945	-	-	0	-	-0.60%
2017-11-17	1.660	1.600	1.660	1.630	1.660	100,000	165,360	1.6536	0.951	0.917	0.951	0.934	0.951	174,528	0.9475	0.61%
2017-11-16	1.650	1.630	1.650	1.570	1.650	132,000	216,640	1.6412	0.945	0.934	0.945	0.900	0.945	230,377	0.9404	5.77%
2017-11-15	1.560	1.550	1.640	1.500	1.670	124,000	194,920	1.5719	0.894	0.888	0.940	0.859	0.957	216,415	0.9007	-6.59%
2017-11-14	1.670	1.610	1.670	1.640	1.670	204,000	338,440	1.6590	0.957	0.922	0.957	0.940	0.957	356,037	0.9506	1.83%
2017-11-13	1.640	1.610	1.660	-	-	0	0	-	0.940	0.922	0.951	-	-	0	-	0.00%
2017-11-10	1.640	1.630	1.660	1.640	1.640	8,000	13,120	1.6400	0.940	0.934	0.951	0.940	0.940	13,962	0.9397	0.00%
2017-11-09	1.640	1.640	1.670	1.630	1.680	212,000	354,400	1.6717	0.940	0.940	0.957	0.934	0.963	369,999	0.9578	-1.80%
2017-11-08	1.670	1.640	1.670	1.600	1.680	264,000	436,960	1.6552	0.957	0.940	0.957	0.917	0.963	460,754	0.9484	0.00%
2017-11-07	1.670	1.670	1.680	1.670	1.680	200,000	335,000	1.6750	0.957	0.957	0.963	0.957	0.963	349,056	0.9597	0.00%
2017-11-06	1.670	1.650	1.670	1.650	1.670	40,000	66,640	1.6660	0.957	0.945	0.957	0.945	0.957	69,811	0.9546	-0.60%
2017-11-03	1.680	1.650	1.680	1.650	1.680	112,000	187,440	1.6736	0.963	0.945	0.963	0.945	0.963	195,471	0.9589	-0.59%
2017-11-02	1.690	1.690	1.700	1.650	1.690	236,000	395,680	1.6766	0.968	0.968	0.974	0.945	0.968	411,886	0.9607	0.00%
2017-11-01	1.690	1.650	1.690	1.690	1.690	68,000	114,920	1.6900	0.968	0.945	0.968	0.968	0.968	118,679	0.9683	0.60%
2017-10-31	1.680	1.650	1.690	1.660	1.690	356,000	598,480	1.6811	0.963	0.945	0.968	0.951	0.968	621,319	0.9632	0.60%
2017-10-30	1.670	1.660	1.700	1.670	1.700	120,000	201,600	1.6800	0.957	0.951	0.974	0.957	0.974	209,433	0.9626	-1.76%
2017-10-27	1.700	1.650	1.700	1.640	1.710	288,000	483,560	1.6790	0.974	0.945	0.974	0.940	0.980	502,640	0.9620	1.80%
2017-10-26	1.670	1.660	1.700	1.640	1.720	492,000	835,560	1.6983	0.957	0.951	0.974	0.940	0.986	858,677	0.9731	-1.76%
2017-10-25	1.700	1.650	1.700	1.690	1.700	84,000	142,280	1.6938	0.974	0.945	0.974	0.968	0.974	146,603	0.9705	-1.16%
2017-10-24	1.720	1.700	1.730	1.700	1.730	356,000	610,400	1.7146	0.986	0.974	0.991	0.974	0.991	621,319	0.9824	-0.58%
2017-10-23	1.730	1.670	1.730	1.640	1.730	428,000	723,400	1.6902	0.991	0.957	0.991	0.940	0.991	746,979	0.9684	4.22%
2017-10-20	1.660	1.650	1.680	1.600	1.660	320,000	518,400	1.6200	0.951	0.945	0.963	0.917	0.951	558,489	0.9282	1.22%
2017-10-19	1.640	1.640	1.700	1.630	1.740	636,000	1,074,400	1.6893	0.940	0.940	0.974	0.934	0.997	1,109,997	0.9679	-5.75%
2017-10-18	1.740	1.700	1.740	1.680	1.770	960,000	1,649,480	1.7182	0.997	0.974	0.997	0.963	1.014	1,675,467	0.9845	-2.79%
2017-10-17	1.790	1.780	1.790	1.720	1.800	356,000	631,240	1.7731	1.026	1.020	1.026	0.986	1.031	621,319	1.0160	-0.56%
2017-10-16	1.800	1.710	1.800	1.710	1.920	580,000	1,063,480	1.8336	1.031	0.980	1.031	0.980	1.100	1,012,262	1.0506	1.12%
2017-10-13	1.780	1.730	1.780	1.690	1.780	4,084,000	6,946,440	1.7009	1.020	0.991	1.020	0.968	1.020	7,127,718	0.9746	4.09%
2017-10-12	1.710	1.670	1.710	1.680	1.710	1,544,000	2,621,320	1.6977	0.980	0.957	0.980	0.963	0.980	2,694,710	0.9728	1.18%
2017-10-11	1.690	1.690	1.700	1.660	1.700	652,000	1,099,280	1.6860	0.968	0.968	0.974	0.951	0.974	1,137,922	0.9660	0.60%
2017-10-10	1.680	1.650	1.690	1.650	1.690	692,000	1,161,480	1.6784	0.963	0.945	0.968	0.945	0.968	1,207,733	0.9617	1.82%
2017-10-09	1.650	1.640	1.650	1.650	1.700	420,000	710,120	1.6908	0.945	0.940	0.945	0.945	0.974	733,017	0.9688	-0.60%
2017-10-06	1.660	1.660	1.680	1.660	1.700	124,000	208,200	1.6790	0.951	0.951	0.963	0.951	0.974	216,415	0.9620	-2.35%
2017-10-04	1.700	1.700	1.710	1.680	1.700	304,000	514,040	1.6909	0.974	0.974	0.980	0.963	0.974	530,565	0.9689	1.19%
2017-10-03	1.680	1.640	1.680	1.640	1.680	32,000	53,480	1.6713	0.963	0.940	0.963	0.940	0.963	55,849	0.9576	1.20%
2017-09-29	1.660	1.630	1.660	1.670	1.680	248,000	416,440	1.6792	0.951	0.934	0.951	0.957	0.963	432,829	0.9621	1.22%
2017-09-28	1.640	1.640	1.650	1.630	1.670	468,000	774,000	1.6538	0.940	0.940	0.945	0.934	0.957	816,790	0.9476	0.00%
2017-09-27	1.640	1.630	1.640	1.640	1.690	300,000	501,520	1.6717	0.940	0.934	0.940	0.940	0.968	523,584	0.9579	0.61%
2017-09-26	1.630	1.630	1.660	1.620	1.740	1,464,000	2,445,280	1.6703	0.934	0.934	0.951	0.928	0.997	2,555,088	0.9570	1.24%
2017-09-25	1.610	1.610	1.640	1.600	1.650	328,000	532,280	1.6228	0.922	0.922	0.940	0.917	0.945	572,451	0.9298	-0.62%
2017-09-22	1.620	1.620	1.640	1.550	1.640	648,000	1,030,000	1.5895	0.928	0.928	0.940	0.888	0.940	1,130,941	0.9107	4.52%
2017-09-21	1.550	1.550	1.560	1.500	1.560	104,000	157,480	1.5142	0.888	0.888	0.894	0.859	0.894	181,509	0.8676	0.00%
2017-09-20	1.550	1.510	1.560	1.550	1.550	4,000	6,200	1.5500	0.888	0.865	0.894	0.888	0.888	6,981	0.8881	3.33%
2017-09-19	1.500	1.500	1.540	1.500	1.590	416,000	659,560	1.5855	0.859	0.859	0.882	0.859	0.911	726,036	0.9084	-5.06%
2017-09-18	1.580	1.580	1.590	1.550	1.600	1,220,000	1,936,920	1.5876	0.905	0.905	0.911	0.888	0.917	2,129,240	0.9097	-0.63%
2017-09-15	1.590	1.520	1.590	1.500	1.590	428,000	672,720	1.5718	0.911	0.871	0.911	0.859	0.911	746,979	0.9006	1.92%
2017-09-14	1.560	1.560	1.590	1.560	1.600	490,500	778,735	1.5876	0.894	0.894	0.911	0.894	0.917	856,059	0.9097	-0.64%
2017-09-13	1.570	1.560	1.580	1.530	1.570	256,000	398,520	1.5567	0.900	0.894	0.905	0.877	0.900	446,791	0.8920	2.61%
2017-09-12	1.530	1.520	1.560	1.490	1.550	240,000	364,520	1.5188	0.877	0.871	0.894	0.854	0.888	418,867	0.8703	0.66%
2017-09-11	1.520	1.510	1.530	1.500	1.540	216,000	327,960	1.5183	0.871	0.865	0.877	0.859	0.882	376,980	0.8700	0.00%
2017-09-08	1.520	1.520	1.530	1.500	1.540	180,000	272,920	1.5162	0.871	0.871	0.877	0.859	0.882	314,150	0.8688	0.00%
2017-09-07	1.520	1.410	1.520	1.500	1.550	296,000	455,280	1.5381	0.871	0.808	0.871	0.859	0.888	516,602	0.8813	-0.65%
2017-09-06	1.530	1.480	1.530	1.480	1.530	236,000	356,880	1.5122	0.877	0.848	0.877	0.848	0.877	411,886	0.8665	1.32%
2017-09-05	1.510	1.480	1.510	1.460	1.510	248,000	369,600	1.4903	0.865	0.848	0.865	0.837	0.865	432,829	0.8539	4.14%
2017-09-04	1.450	1.450	1.490	1.450	1.570	200,000	303,800	1.5190	0.831	0.831	0.854	0.831	0.900	349,056	0.8703	2.11%
2017-09-01	1.420	1.410	1.520	1.420	1.460	44,000	62,960	1.4309	0.814	0.808	0.871	0.814	0.837	76,792	0.8199	-2.74%
2017-08-31	1.460	1.440	1.460	1.470	1.470	12,000	17,640	1.4700	0.837	0.825	0.837	0.842	0.842	20,943	0.8423	-2.01%
2017-08-30	1.490	1.470	1.500	1.490	1.580	176,000	274,680	1.5607	0.854	0.842	0.859	0.854	0.905	307,169	0.8942	-0.67%
2017-08-29	1.500	1.460	1.550	1.500	1.510	100,000	150,040	1.5004	0.859	0.837	0.888	0.859	0.865	174,528	0.8597	0.00%
2017-08-28	1.500	1.460	1.540	1.420	1.590	248,000	366,960	1.4797	0.859	0.837	0.882	0.814	0.911	432,829	0.8478	7.14%
2017-08-25	1.400	1.380	1.400	1.400	1.520	276,000	396,760	1.4375	0.802	0.791	0.802	0.802	0.871	481,697	0.8237	-1.41%
2017-08-24	1.420	1.420	1.450	1.400	1.410	36,000	50,480	1.4022	0.814	0.814	0.831	0.802	0.808	62,830	0.8034	4.41%
2017-08-22	1.360	1.350	1.360	1.360	1.360	88,000	119,680	1.3600	0.779	0.774	0.779	0.779	0.779	153,585	0.7792	0.00%
2017-08-21	1.360	1.340	1.370	1.350	1.360	28,000	38,040	1.3586	0.779	0.768	0.785	0.774	0.779	48,868	0.7784	0.74%
2017-08-18	1.350	1.330	1.350	1.350	1.350	12,000	16,200	1.3500	0.774	0.762	0.774	0.774	0.774	20,943	0.7735	-0.74%
2017-08-17	1.360	1.310	1.360	1.310	1.360	16,000	21,240	1.3275	0.779	0.751	0.779	0.751	0.779	27,924	0.7606	0.00%
2017-08-16	1.360	1.320	1.360	1.390	1.390	4,000	5,560	1.3900	0.779	0.756	0.779	0.796	0.796	6,981	0.7964	2.26%
2017-08-15	1.330	1.330	1.340	1.330	1.330	16,000	21,280	1.3300	0.762	0.762	0.768	0.762	0.762	27,924	0.7621	-0.75%
2017-08-14	1.340	1.310	1.340	-	-	0	0	-	0.768	0.751	0.768	-	-	0	-	0.00%
2017-08-11	1.340	1.330	1.350	1.300	1.350	164,000	215,680	1.3151	0.768	0.762	0.774	0.745	0.774	286,226	0.7535	0.75%
2017-08-10	1.330	1.310	1.360	1.280	1.330	172,000	224,960	1.3079	0.762	0.751	0.779	0.733	0.762	300,188	0.7494	0.76%
2017-08-09	1.320	1.320	1.330	1.310	1.320	36,000	47,280	1.3133	0.756	0.756	0.762	0.751	0.756	62,830	0.7525	0.00%
2017-08-08	1.320	1.320	1.330	1.320	1.340	160,000	212,320	1.3270	0.756	0.756	0.762	0.756	0.768	279,245	0.7603	1.54%
2017-08-07	1.300	1.300	1.360	1.300	1.390	200,000	265,360	1.3268	0.745	0.745	0.779	0.745	0.796	349,056	0.7602	-2.26%
2017-08-04	1.330	1.310	1.330	1.320	1.330	32,000	42,480	1.3275	0.762	0.751	0.762	0.756	0.762	55,849	0.7606	3.10%
2017-08-03	1.290	1.260	1.330	1.260	1.290	80,000	101,400	1.2675	0.739	0.722	0.762	0.722	0.739	139,622	0.7262	0.00%
2017-08-02	1.290	1.270	1.290	-	-	12,000	15,240	1.2700	0.739	0.728	0.739	-	-	20,943	0.7277	0.00%
2017-08-01	1.290	1.280	1.310	1.290	1.290	64,000	82,200	1.2844	0.739	0.733	0.751	0.739	0.739	111,698	0.7359	-0.77%
2017-07-31	1.300	1.290	1.300	1.300	1.300	100,000	130,000	1.3000	0.745	0.739	0.745	0.745	0.745	174,528	0.7449	0.00%
2017-07-28	1.300	1.290	1.340	1.300	1.330	20,000	26,240	1.3120	0.745	0.739	0.768	0.745	0.762	34,906	0.7517	0.00%
2017-07-27	1.300	1.300	1.320	1.280	1.290	20,000	25,760	1.2880	0.745	0.745	0.756	0.733	0.739	34,906	0.7380	-1.52%
2017-07-26	1.320	1.310	1.330	1.320	1.320	156,000	205,920	1.3200	0.756	0.751	0.762	0.756	0.756	272,263	0.7563	0.00%
2017-07-25	1.320	1.300	1.320	1.310	1.330	252,000	333,200	1.3222	0.756	0.745	0.756	0.751	0.762	439,810	0.7576	0.00%
2017-07-24	1.320	1.320	1.330	1.310	1.320	240,000	315,960	1.3165	0.756	0.756	0.762	0.751	0.756	418,867	0.7543	1.54%
2017-07-21	1.300	1.280	1.310	1.270	1.300	56,000	72,520	1.2950	0.745	0.733	0.751	0.728	0.745	97,736	0.7420	1.56%
2017-07-20	1.280	1.270	1.290	1.240	1.290	460,000	588,880	1.2802	0.733	0.728	0.739	0.710	0.739	802,828	0.7335	2.40%
2017-07-19	1.250	1.240	1.250	1.210	1.250	300,000	372,640	1.2421	0.716	0.710	0.716	0.693	0.716	523,584	0.7117	0.81%
2017-07-18	1.240	1.240	1.270	1.240	1.240	16,000	19,840	1.2400	0.710	0.710	0.728	0.710	0.710	27,924	0.7105	-1.59%
2017-07-17	1.260	1.230	1.260	1.220	1.260	228,000	283,280	1.2425	0.722	0.705	0.722	0.699	0.722	397,924	0.7119	0.80%
2017-07-14	1.250	1.250	1.280	1.240	1.250	16,000	19,960	1.2475	0.716	0.716	0.733	0.710	0.716	27,924	0.7148	-2.34%
2017-07-13	1.280	1.240	1.280	1.240	1.280	152,000	188,960	1.2432	0.733	0.710	0.733	0.710	0.733	265,282	0.7123	2.40%
2017-07-12	1.250	1.250	1.260	1.250	1.260	32,000	40,120	1.2538	0.716	0.716	0.722	0.716	0.722	55,849	0.7184	-0.79%
2017-07-11	1.260	1.250	1.270	1.260	1.270	84,000	106,400	1.2667	0.722	0.716	0.728	0.722	0.728	146,603	0.7258	-2.33%
2017-07-10	1.290	1.280	1.290	1.280	1.300	292,000	374,880	1.2838	0.739	0.733	0.739	0.733	0.745	509,621	0.7356	1.57%
2017-07-07	1.270	1.270	1.280	1.270	1.290	8,000	10,240	1.2800	0.728	0.728	0.733	0.728	0.739	13,962	0.7334	-1.55%
2017-07-06	1.290	1.260	1.290	1.290	1.300	8,000	10,360	1.2950	0.739	0.722	0.739	0.739	0.745	13,962	0.7420	1.57%
2017-07-05	1.270	1.270	1.300	1.270	1.270	40,000	50,800	1.2700	0.728	0.728	0.745	0.728	0.728	69,811	0.7277	0.00%
2017-07-04	1.270	1.230	1.290	1.250	1.270	136,000	172,000	1.2647	0.728	0.705	0.739	0.716	0.728	237,358	0.7246	-3.05%
2017-07-03	1.310	1.270	1.310	1.270	1.310	12,000	15,400	1.2833	0.751	0.728	0.751	0.728	0.751	20,943	0.7353	0.77%
2017-06-30	1.300	1.280	1.310	1.300	1.300	36,000	46,800	1.3000	0.745	0.733	0.751	0.745	0.745	62,830	0.7449	3.17%
2017-06-29	1.260	1.260	1.300	1.250	1.310	172,000	218,720	1.2716	0.722	0.722	0.745	0.716	0.751	300,188	0.7286	0.80%
2017-06-28	1.250	1.250	1.280	1.250	1.320	512,000	648,880	1.2673	0.716	0.716	0.733	0.716	0.756	893,583	0.7262	0.00%
2017-06-27	1.250	1.250	1.260	1.200	1.300	360,000	439,840	1.2218	0.716	0.716	0.722	0.688	0.745	628,300	0.7000	-5.30%
2017-06-26	1.320	1.270	1.330	1.300	1.350	256,000	333,840	1.3041	0.756	0.728	0.762	0.745	0.774	446,791	0.7472	1.54%
2017-06-23	1.300	1.260	1.310	1.240	1.300	68,000	85,200	1.2529	0.745	0.722	0.751	0.710	0.745	118,679	0.7179	3.17%
2017-06-22	1.260	1.250	1.290	1.260	1.380	236,000	307,840	1.3044	0.722	0.716	0.739	0.722	0.791	411,886	0.7474	-3.08%
2017-06-21	1.300	1.280	1.300	1.190	1.390	292,000	372,320	1.2751	0.745	0.733	0.745	0.682	0.796	509,621	0.7306	8.33%
2017-06-20	1.200	1.200	1.220	1.200	1.220	68,000	81,760	1.2024	0.688	0.688	0.699	0.688	0.699	118,679	0.6889	0.00%
2017-06-19	1.200	1.200	1.220	1.190	1.210	340,000	407,920	1.1998	0.688	0.688	0.699	0.682	0.693	593,395	0.6874	-2.44%
2017-06-16	1.230	1.220	1.230	1.200	1.240	228,000	277,720	1.2181	0.705	0.699	0.705	0.688	0.710	397,924	0.6979	-1.60%
2017-06-15	1.250	1.210	1.250	1.210	1.250	40,000	49,840	1.2460	0.716	0.693	0.716	0.693	0.716	69,811	0.7139	0.81%
2017-06-14	1.240	1.210	1.250	1.200	1.240	96,000	115,640	1.2046	0.710	0.693	0.716	0.688	0.710	167,547	0.6902	1.64%
2017-06-13	1.220	1.220	1.250	1.200	1.250	328,000	396,280	1.2082	0.699	0.699	0.716	0.688	0.716	572,451	0.6923	0.00%
2017-06-12	1.220	1.210	1.240	1.220	1.220	52,000	63,440	1.2200	0.699	0.693	0.710	0.699	0.699	90,754	0.6990	-2.40%
2017-06-09	1.250	1.210	1.250	1.180	1.250	132,000	161,160	1.2209	0.716	0.693	0.716	0.676	0.716	230,377	0.6995	6.84%
2017-06-08	1.170	1.170	1.200	1.150	1.170	100,000	115,360	1.1536	0.670	0.670	0.688	0.659	0.670	174,528	0.6610	-0.85%
2017-06-07	1.180	1.180	1.190	1.140	1.190	180,000	210,600	1.1700	0.676	0.676	0.682	0.653	0.682	314,150	0.6704	-0.84%
2017-06-06	1.190	1.190	1.220	1.190	1.240	80,000	97,440	1.2180	0.682	0.682	0.699	0.682	0.710	139,622	0.6979	0.00%
2017-06-05	1.190	1.150	1.200	-	-	0	0	-	0.682	0.659	0.688	-	-	0	-	0.00%
2017-06-02	1.190	1.160	1.200	1.150	1.230	552,000	656,600	1.1895	0.682	0.665	0.688	0.659	0.705	963,394	0.6815	-3.25%
2017-06-01	1.230	1.190	1.230	1.150	1.250	264,000	317,840	1.2039	0.705	0.682	0.705	0.659	0.716	460,754	0.6898	3.36%
2017-05-31	1.190	1.180	1.190	1.170	1.300	2,036,000	2,493,840	1.2249	0.682	0.676	0.682	0.670	0.745	3,553,387	0.7018	-11.85%
2017-05-29	1.350	1.350	1.360	1.350	1.420	328,000	451,560	1.3767	0.774	0.774	0.779	0.774	0.814	572,451	0.7888	-8.78%
2017-05-26	1.480	1.430	1.490	1.420	1.500	224,000	323,280	1.4432	0.848	0.819	0.854	0.814	0.859	390,942	0.8269	2.07%
2017-05-25	1.450	1.450	1.500	1.440	1.490	368,000	536,120	1.4568	0.831	0.831	0.859	0.825	0.854	642,263	0.8347	-3.33%
2017-05-24	1.500	1.490	1.500	1.500	1.500	100,000	150,000	1.5000	0.859	0.854	0.859	0.859	0.859	174,528	0.8595	0.67%
2017-05-23	1.490	1.490	1.500	1.490	1.500	32,000	47,840	1.4950	0.854	0.854	0.859	0.854	0.859	55,849	0.8566	-0.67%
2017-05-22	1.500	1.480	1.500	1.480	1.500	48,000	71,280	1.4850	0.859	0.848	0.859	0.848	0.859	83,773	0.8509	0.00%
2017-05-19	1.500	1.500	1.510	1.490	1.530	364,000	544,600	1.4962	0.859	0.859	0.865	0.854	0.877	635,281	0.8573	-0.66%
2017-05-18	1.510	1.500	1.530	1.500	1.510	24,000	36,080	1.5033	0.865	0.859	0.877	0.859	0.865	41,887	0.8614	0.00%
2017-05-17	1.510	1.500	1.550	1.500	1.510	60,000	90,080	1.5013	0.865	0.859	0.888	0.859	0.865	104,717	0.8602	-0.66%
2017-05-16	1.520	1.510	1.540	1.500	1.520	40,000	60,160	1.5040	0.871	0.865	0.882	0.859	0.871	69,811	0.8618	1.33%
2017-05-15	1.500	1.490	1.510	1.500	1.510	112,000	168,120	1.5011	0.859	0.854	0.865	0.859	0.865	195,471	0.8601	0.00%
2017-05-12	1.500	1.500	1.520	1.500	1.540	224,000	336,360	1.5016	0.859	0.859	0.871	0.859	0.882	390,942	0.8604	-1.32%
2017-05-11	1.520	1.440	1.530	1.450	1.590	280,000	430,840	1.5387	0.871	0.825	0.877	0.831	0.911	488,678	0.8816	-5.00%
2017-05-10	1.600	1.580	1.600	1.590	1.720	296,000	485,000	1.6385	0.917	0.905	0.917	0.911	0.986	516,602	0.9388	-4.19%
2017-05-09	1.670	1.660	1.670	1.600	1.780	1,908,000	3,250,520	1.7036	0.957	0.951	0.957	0.917	1.020	3,329,992	0.9761	6.91%
2017-05-08	1.590	1.550	1.590	1.520	1.590	208,000	323,040	1.5531	0.895	0.872	0.895	0.856	0.895	369,525	0.8742	1.92%
2017-05-05	1.560	1.510	1.560	1.540	1.560	88,000	136,680	1.5532	0.878	0.850	0.878	0.867	0.878	156,338	0.8743	1.96%
2017-05-04	1.530	1.530	1.560	1.520	1.530	192,000	293,440	1.5283	0.861	0.861	0.878	0.856	0.861	341,100	0.8603	0.66%
2017-05-02	1.520	1.500	1.520	1.490	1.520	16,000	23,960	1.4975	0.856	0.844	0.856	0.839	0.856	28,425	0.8429	-1.94%
2017-04-28	1.550	1.500	1.550	1.540	1.550	80,000	123,240	1.5405	0.872	0.844	0.872	0.867	0.872	142,125	0.8671	3.33%
2017-04-27	1.500	1.460	1.530	1.500	1.510	200,000	301,000	1.5050	0.844	0.822	0.861	0.844	0.850	355,313	0.8471	-0.66%
2017-04-26	1.510	1.450	1.530	1.500	1.510	136,000	205,240	1.5091	0.850	0.816	0.861	0.844	0.850	241,613	0.8495	0.67%
2017-04-25	1.500	1.500	1.520	1.470	1.520	44,000	65,080	1.4791	0.844	0.844	0.856	0.827	0.856	78,169	0.8326	-0.66%
2017-04-24	1.510	1.300	1.510	-	-	0	0	-	0.850	0.732	0.850	-	-	0	-	0.00%
2017-04-21	1.510	1.420	1.520	-	-	0	0	-	0.850	0.799	0.856	-	-	0	-	0.00%
2017-04-20	1.510	1.450	1.520	-	-	0	0	-	0.850	0.816	0.856	-	-	0	-	0.00%
2017-04-19	1.510	1.310	1.520	1.490	1.530	348,000	528,000	1.5172	0.850	0.737	0.856	0.839	0.861	618,244	0.8540	1.34%
2017-04-18	1.490	1.430	1.490	1.490	1.520	20,000	30,160	1.5080	0.839	0.805	0.839	0.839	0.856	35,531	0.8488	0.00%
2017-04-13	1.490	1.400	1.520	1.490	1.490	4,000	5,960	1.4900	0.839	0.788	0.856	0.839	0.839	7,106	0.8387	0.00%
2017-04-12	1.490	1.440	1.490	-	-	0	0	-	0.839	0.811	0.839	-	-	0	-	0.00%
2017-04-11	1.490	1.480	1.490	1.480	1.500	208,000	311,040	1.4954	0.839	0.833	0.839	0.833	0.844	369,525	0.8417	-0.67%
2017-04-10	1.500	1.450	1.550	-	-	0	0	-	0.844	0.816	0.872	-	-	0	-	0.00%
2017-04-07	1.500	1.500	1.510	1.500	1.530	44,000	66,480	1.5109	0.844	0.844	0.850	0.844	0.861	78,169	0.8505	-1.32%
2017-04-06	1.520	1.520	1.550	1.500	1.510	136,000	204,360	1.5026	0.856	0.856	0.872	0.844	0.850	241,613	0.8458	0.66%
2017-04-05	1.510	1.460	1.530	1.510	1.510	8,000	12,080	1.5100	0.850	0.822	0.861	0.850	0.850	14,213	0.8500	0.00%
2017-04-03	1.510	1.420	1.510	-	-	0	0	-	0.850	0.799	0.850	-	-	0	-	0.00%
2017-03-31	1.510	1.470	1.550	-	-	0	0	-	0.850	0.827	0.872	-	-	0	-	0.00%
2017-03-30	1.510	1.500	1.530	-	-	0	0	-	0.850	0.844	0.861	-	-	0	-	0.00%
2017-03-29	1.510	1.500	1.560	1.510	1.510	4,000	6,040	1.5100	0.850	0.844	0.878	0.850	0.850	7,106	0.8500	-2.58%
2017-03-28	1.550	1.440	1.550	1.550	1.550	20,000	31,000	1.5500	0.872	0.811	0.872	0.872	0.872	35,531	0.8725	0.00%
2017-03-27	1.550	1.540	1.560	1.530	1.600	112,000	173,120	1.5457	0.872	0.867	0.878	0.861	0.901	198,975	0.8701	-1.27%
2017-03-24	1.570	1.570	1.580	1.560	1.570	68,000	106,240	1.5624	0.884	0.884	0.889	0.878	0.884	120,806	0.8794	-2.48%
2017-03-23	1.610	1.560	1.610	1.560	1.610	104,000	165,160	1.5881	0.906	0.878	0.906	0.878	0.906	184,763	0.8939	1.90%
2017-03-22	1.580	1.580	1.600	1.580	1.580	4,000	6,320	1.5800	0.889	0.889	0.901	0.889	0.889	7,106	0.8894	-1.25%
2017-03-21	1.600	1.540	1.600	1.500	1.610	224,000	352,080	1.5718	0.901	0.867	0.901	0.844	0.906	397,950	0.8847	-0.62%
2017-03-20	1.610	1.610	1.640	1.610	1.610	28,000	45,080	1.6100	0.906	0.906	0.923	0.906	0.906	49,744	0.9062	0.00%
2017-03-17	1.610	1.560	1.610	1.560	1.610	96,000	152,160	1.5850	0.906	0.878	0.906	0.878	0.906	170,550	0.8922	-0.62%
2017-03-16	1.620	1.580	1.620	1.580	1.620	64,000	103,520	1.6175	0.912	0.889	0.912	0.889	0.912	113,700	0.9105	0.00%
2017-03-15	1.620	1.560	1.610	1.590	1.620	240,000	384,240	1.6010	0.912	0.878	0.906	0.895	0.912	426,375	0.9012	1.89%
2017-03-14	1.590	1.560	1.590	1.580	1.610	144,000	229,520	1.5939	0.895	0.878	0.895	0.889	0.906	255,825	0.8972	-0.62%
2017-03-13	1.600	1.550	1.600	1.560	1.610	164,000	262,600	1.6012	0.901	0.872	0.901	0.878	0.906	291,356	0.9013	0.63%
2017-03-10	1.590	1.580	1.600	1.590	1.610	48,000	77,040	1.6050	0.895	0.889	0.901	0.895	0.906	85,275	0.9034	0.63%
2017-03-09	1.580	1.580	1.620	1.580	1.670	196,000	317,120	1.6180	0.889	0.889	0.912	0.889	0.940	348,207	0.9107	-5.39%
2017-03-08	1.670	1.650	1.670	1.670	1.680	44,000	73,600	1.6727	0.940	0.929	0.940	0.940	0.946	78,169	0.9416	-0.60%
2017-03-07	1.680	1.640	1.690	1.640	1.680	232,000	380,640	1.6407	0.946	0.923	0.951	0.923	0.946	412,163	0.9235	2.44%
2017-03-06	1.640	1.640	1.680	1.640	1.640	100,000	164,000	1.6400	0.923	0.923	0.946	0.923	0.923	177,656	0.9231	-1.20%
2017-03-03	1.660	1.640	1.660	1.640	1.700	420,000	693,760	1.6518	0.934	0.923	0.934	0.923	0.957	746,157	0.9298	1.22%
2017-03-02	1.640	1.620	1.640	1.630	1.640	184,000	299,720	1.6289	0.923	0.912	0.923	0.918	0.923	326,888	0.9169	2.50%
2017-03-01	1.600	1.590	1.620	1.600	1.610	164,000	262,640	1.6015	0.901	0.895	0.912	0.901	0.906	291,356	0.9014	-1.23%
2017-02-28	1.620	1.620	1.640	1.590	1.600	328,000	523,080	1.5948	0.912	0.912	0.923	0.895	0.901	582,713	0.8977	-1.22%
2017-02-27	1.640	1.630	1.640	1.590	1.660	244,000	396,800	1.6262	0.923	0.918	0.923	0.895	0.934	433,482	0.9154	-0.61%
2017-02-24	1.650	1.560	1.660	1.610	1.650	352,000	574,200	1.6313	0.929	0.878	0.934	0.906	0.929	625,351	0.9182	1.23%
2017-02-23	1.630	1.610	1.630	1.590	1.640	272,000	437,360	1.6079	0.918	0.906	0.918	0.895	0.923	483,225	0.9051	-0.61%
2017-02-22	1.640	1.570	1.650	1.620	1.640	48,000	78,560	1.6367	0.923	0.884	0.929	0.912	0.923	85,275	0.9213	0.61%
2017-02-21	1.630	1.560	1.630	1.540	1.650	396,000	632,760	1.5979	0.918	0.878	0.918	0.867	0.929	703,519	0.8994	4.49%
2017-02-20	1.560	1.560	1.600	1.550	1.610	520,000	813,200	1.5638	0.878	0.878	0.901	0.872	0.906	923,813	0.8803	-4.88%
2017-02-17	1.640	1.560	1.640	1.560	1.640	128,000	203,640	1.5909	0.923	0.878	0.923	0.878	0.923	227,400	0.8955	2.50%
2017-02-16	1.600	1.560	1.610	1.560	1.660	72,000	114,560	1.5911	0.901	0.878	0.906	0.878	0.934	127,913	0.8956	-0.62%
2017-02-15	1.610	1.610	1.660	1.610	1.640	164,000	264,560	1.6132	0.906	0.906	0.934	0.906	0.923	291,356	0.9080	-4.17%
2017-02-14	1.680	1.580	1.680	1.650	1.680	28,000	46,560	1.6629	0.946	0.889	0.946	0.929	0.946	49,744	0.9360	1.82%
2017-02-13	1.650	1.600	1.650	1.580	1.650	104,000	166,160	1.5977	0.929	0.901	0.929	0.889	0.929	184,763	0.8993	-1.79%
2017-02-10	1.680	1.600	1.680	1.480	1.680	304,000	470,080	1.5463	0.946	0.901	0.946	0.833	0.946	540,075	0.8704	13.51%
2017-02-09	1.480	1.480	1.510	1.480	1.510	28,000	41,560	1.4843	0.833	0.833	0.850	0.833	0.850	49,744	0.8355	-1.99%
2017-02-08	1.510	1.480	1.510	1.480	1.510	56,000	83,480	1.4907	0.850	0.833	0.850	0.833	0.850	99,488	0.8391	2.03%
2017-02-07	1.480	1.470	1.520	1.480	1.480	40,000	59,200	1.4800	0.833	0.827	0.856	0.833	0.833	71,063	0.8331	-2.63%
2017-02-06	1.520	1.480	1.520	1.490	1.520	104,000	156,120	1.5012	0.856	0.833	0.856	0.839	0.856	184,763	0.8450	0.66%
2017-02-03	1.510	1.510	1.530	1.480	1.550	196,000	297,800	1.5194	0.850	0.850	0.861	0.833	0.872	348,207	0.8552	5.59%
2017-02-02	1.430	1.430	1.480	1.410	1.480	16,000	22,880	1.4300	0.805	0.805	0.833	0.794	0.833	28,425	0.8049	1.42%
2017-02-01	1.410	1.410	1.450	1.400	1.460	332,000	472,800	1.4241	0.794	0.794	0.816	0.788	0.822	589,819	0.8016	-6.00%
2017-01-27	1.500	1.450	1.520	-	-	0	0	-	0.844	0.816	0.856	-	-	0	-	0.00%
2017-01-26	1.500	1.480	1.510	1.460	1.520	468,000	699,080	1.4938	0.844	0.833	0.850	0.822	0.856	831,432	0.8408	0.67%
2017-01-25	1.490	1.480	1.490	1.460	1.530	656,000	983,800	1.4997	0.839	0.833	0.839	0.822	0.861	1,165,426	0.8442	0.00%
2017-01-24	1.490	1.480	1.490	1.460	1.560	380,000	569,160	1.4978	0.839	0.833	0.839	0.822	0.878	675,094	0.8431	-3.87%
2017-01-23	1.550	1.540	1.570	1.530	1.590	536,000	838,960	1.5652	0.872	0.867	0.884	0.861	0.895	952,238	0.8810	-3.13%
2017-01-20	1.600	1.590	1.630	1.600	1.720	1,172,000	1,944,880	1.6595	0.901	0.895	0.918	0.901	0.968	2,082,133	0.9341	-2.44%
2017-01-19	1.640	1.600	1.650	1.580	1.650	832,000	1,332,320	1.6013	0.923	0.901	0.929	0.889	0.929	1,478,101	0.9014	1.23%
2017-01-18	1.620	1.570	1.630	1.600	1.660	116,000	187,440	1.6159	0.912	0.884	0.918	0.901	0.934	206,081	0.9095	1.25%
2017-01-17	1.600	1.600	1.610	1.580	1.600	68,000	108,560	1.5965	0.901	0.901	0.906	0.889	0.901	120,806	0.8986	0.00%
2017-01-16	1.600	1.600	1.630	1.600	1.630	120,000	194,840	1.6237	0.901	0.901	0.918	0.901	0.918	213,188	0.9139	-0.62%
2017-01-13	1.610	1.610	1.640	1.600	1.600	4,000	6,400	1.6000	0.906	0.906	0.923	0.901	0.901	7,106	0.9006	-3.01%
2017-01-12	1.660	1.600	1.660	-	-	0	0	-	0.934	0.901	0.934	-	-	0	-	0.00%
2017-01-11	1.660	1.620	1.680	1.660	1.660	8,000	13,280	1.6600	0.934	0.912	0.946	0.934	0.934	14,213	0.9344	-1.78%
2017-01-10	1.690	1.630	1.690	1.690	1.690	52,000	87,880	1.6900	0.951	0.918	0.951	0.951	0.951	92,381	0.9513	-0.59%
2017-01-09	1.700	1.630	1.700	1.620	1.700	28,000	46,760	1.6700	0.957	0.918	0.957	0.912	0.957	49,744	0.9400	0.59%
2017-01-06	1.690	1.610	1.690	1.610	1.690	64,000	105,640	1.6506	0.951	0.906	0.951	0.906	0.951	113,700	0.9291	0.00%
2017-01-05	1.690	1.660	1.700	1.660	1.740	1,592,000	2,692,440	1.6912	0.951	0.934	0.957	0.934	0.979	2,828,290	0.9520	-1.74%
2017-01-04	1.720	1.670	1.720	-	-	0	0	-	0.968	0.940	0.968	-	-	0	-	-0.58%
2017-01-03	1.730	1.670	1.730	1.660	1.730	144,000	244,640	1.6989	0.974	0.940	0.974	0.934	0.974	255,825	0.9563	1.17%
2016-12-30	1.710	1.700	1.740	-	-	0	0	-	0.963	0.957	0.979	-	-	0	-	0.00%
2016-12-29	1.710	1.690	1.720	1.710	1.750	64,000	109,760	1.7150	0.963	0.951	0.968	0.963	0.985	113,700	0.9653	-2.29%
2016-12-28	1.750	1.710	1.750	1.710	1.780	88,000	152,800	1.7364	0.985	0.963	0.985	0.963	1.002	156,338	0.9774	-2.23%
2016-12-23	1.790	1.690	1.790	1.740	1.790	76,000	133,840	1.7611	1.008	0.951	1.008	0.979	1.008	135,019	0.9913	4.68%
2016-12-22	1.710	1.670	1.730	1.680	1.750	164,000	279,840	1.7063	0.963	0.940	0.974	0.946	0.985	291,356	0.9605	-1.72%
2016-12-21	1.740	1.680	1.750	1.720	1.740	76,000	131,440	1.7295	0.979	0.946	0.985	0.968	0.979	135,019	0.9735	2.96%
2016-12-20	1.690	1.690	1.730	1.670	1.700	164,000	276,120	1.6837	0.951	0.951	0.974	0.940	0.957	291,356	0.9477	0.60%
2016-12-19	1.680	1.690	1.740	1.540	2.040	2,280,000	4,035,880	1.7701	0.946	0.951	0.979	0.867	1.148	4,050,566	0.9964	3.70%
2016-12-16	1.620	1.560	1.620	1.550	1.630	36,000	56,880	1.5800	0.912	0.878	0.912	0.872	0.918	63,956	0.8894	4.52%
2016-12-15	1.550	1.550	1.610	1.530	1.560	56,000	86,520	1.5450	0.872	0.872	0.906	0.861	0.878	99,488	0.8697	0.00%
2016-12-14	1.550	1.550	1.570	1.500	1.570	84,000	129,000	1.5357	0.872	0.872	0.884	0.844	0.884	149,231	0.8644	-0.64%
2016-12-13	1.560	1.510	1.560	1.560	1.560	4,000	6,240	1.5600	0.878	0.850	0.878	0.878	0.878	7,106	0.8781	0.00%
2016-12-12	1.560	1.520	1.560	1.500	1.560	3,228,000	4,997,680	1.5482	0.878	0.856	0.878	0.844	0.878	5,734,749	0.8715	-2.50%
2016-12-09	1.600	1.600	1.620	1.520	1.630	44,000	69,000	1.5682	0.901	0.901	0.912	0.856	0.918	78,169	0.8827	0.63%
2016-12-08	1.590	1.560	1.590	1.530	1.590	160,000	247,360	1.5460	0.895	0.878	0.895	0.861	0.895	284,250	0.8702	1.27%
2016-12-07	1.570	1.560	1.580	1.550	1.640	1,048,000	1,657,280	1.5814	0.884	0.878	0.889	0.872	0.923	1,861,839	0.8901	-3.68%
2016-12-06	1.630	1.630	1.650	1.630	1.680	448,000	734,360	1.6392	0.918	0.918	0.929	0.918	0.946	795,901	0.9227	-3.55%
2016-12-05	1.690	1.660	1.690	1.600	1.730	940,000	1,584,200	1.6853	0.951	0.934	0.951	0.901	0.974	1,669,970	0.9486	0.00%
2016-12-02	1.690	1.690	1.710	1.680	1.780	528,000	904,560	1.7132	0.951	0.951	0.963	0.946	1.002	938,026	0.9643	-3.43%
2016-12-01	1.750	1.730	1.750	1.720	1.770	344,000	602,560	1.7516	0.985	0.974	0.985	0.968	0.996	611,138	0.9860	0.00%
2016-11-30	1.750	1.700	1.750	1.700	1.750	124,000	211,800	1.7081	0.985	0.957	0.985	0.957	0.985	220,294	0.9614	1.74%
2016-11-29	1.720	1.710	1.750	1.720	1.750	76,000	131,000	1.7237	0.968	0.963	0.985	0.968	0.985	135,019	0.9702	-2.82%
2016-11-28	1.770	1.740	1.790	1.740	1.770	124,000	217,200	1.7516	0.996	0.979	1.008	0.979	0.996	220,294	0.9860	-1.12%
2016-11-25	1.790	1.730	1.810	1.730	1.790	348,000	610,560	1.7545	1.008	0.974	1.019	0.974	1.008	618,244	0.9876	2.29%
2016-11-24	1.750	1.720	1.770	1.750	1.780	400,000	705,040	1.7626	0.985	0.968	0.996	0.985	1.002	710,626	0.9921	0.00%
2016-11-23	1.750	1.710	1.750	1.700	1.750	244,000	418,960	1.7170	0.985	0.963	0.985	0.957	0.985	433,482	0.9665	1.16%
2016-11-22	1.730	1.730	1.740	1.720	1.770	344,000	596,120	1.7329	0.974	0.974	0.979	0.968	0.996	611,138	0.9754	-0.57%
2016-11-21	1.740	1.730	1.780	1.740	1.880	328,000	586,560	1.7883	0.979	0.974	1.002	0.979	1.058	582,713	1.0066	-1.14%
2016-11-18	1.760	1.710	1.770	1.660	1.840	272,000	481,400	1.7699	0.991	0.963	0.996	0.934	1.036	483,225	0.9962	1.15%
2016-11-17	1.740	1.710	1.790	1.700	1.750	248,000	428,600	1.7282	0.979	0.963	1.008	0.957	0.985	440,588	0.9728	-2.25%
2016-11-16	1.780	1.740	1.790	1.790	1.790	4,000	7,160	1.7900	1.002	0.979	1.008	1.008	1.008	7,106	1.0076	-0.56%
2016-11-15	1.790	1.740	1.790	1.730	1.880	1,060,000	1,942,560	1.8326	1.008	0.979	1.008	0.974	1.058	1,883,158	1.0315	0.00%
2016-11-14	1.790	1.740	1.850	1.730	1.820	784,000	1,390,880	1.7741	1.008	0.979	1.041	0.974	1.024	1,392,826	0.9986	5.29%
2016-11-11	1.700	1.700	1.720	1.680	1.900	1,704,000	2,978,760	1.7481	0.957	0.957	0.968	0.946	1.069	3,027,265	0.9840	-7.10%
2016-11-10	1.830	1.830	1.840	1.820	1.930	2,664,000	5,017,480	1.8834	1.030	1.030	1.036	1.024	1.086	4,732,766	1.0602	-1.08%
2016-11-09	1.850	1.800	1.850	1.650	1.850	2,156,000	3,746,280	1.7376	1.041	1.013	1.041	0.929	1.041	3,830,272	0.9781	8.82%
2016-11-08	1.700	1.690	1.720	1.630	1.800	1,524,000	2,597,360	1.7043	0.957	0.951	0.968	0.918	1.013	2,707,484	0.9593	4.29%
2016-11-07	1.630	1.620	1.630	1.550	1.630	1,460,000	2,322,520	1.5908	0.918	0.912	0.918	0.872	0.918	2,593,783	0.8954	5.16%
2016-11-04	1.550	1.530	1.550	1.500	1.550	784,000	1,200,480	1.5312	0.872	0.861	0.872	0.844	0.872	1,392,826	0.8619	3.33%
2016-11-03	1.500	1.480	1.500	1.430	1.500	448,000	654,400	1.4607	0.844	0.833	0.844	0.805	0.844	795,901	0.8222	3.45%
2016-11-02	1.450	1.430	1.450	1.430	1.460	508,000	733,240	1.4434	0.816	0.805	0.816	0.805	0.822	902,495	0.8125	3.57%
2016-11-01	1.400	1.400	1.420	-	-	0	0	-	0.788	0.788	0.799	-	-	0	-	0.00%
2016-10-31	1.400	1.400	1.410	1.400	1.420	196,000	275,160	1.4039	0.788	0.788	0.794	0.788	0.799	348,207	0.7902	0.00%
2016-10-28	1.400	1.400	1.410	1.400	1.410	544,000	763,240	1.4030	0.788	0.788	0.794	0.788	0.794	966,451	0.7897	-0.71%
2016-10-27	1.410	1.400	1.410	1.410	1.450	252,000	359,320	1.4259	0.794	0.788	0.794	0.794	0.816	447,694	0.8026	-2.08%
2016-10-26	1.440	1.430	1.440	1.390	1.450	964,000	1,350,640	1.4011	0.811	0.805	0.811	0.782	0.816	1,712,608	0.7886	2.13%
2016-10-25	1.410	1.410	1.440	1.400	1.410	280,000	393,640	1.4059	0.794	0.794	0.811	0.788	0.794	497,438	0.7913	-0.70%
2016-10-24	1.420	1.410	1.420	1.410	1.420	212,000	299,480	1.4126	0.799	0.794	0.799	0.794	0.799	376,632	0.7952	1.43%
2016-10-20	1.400	1.400	1.420	1.390	1.440	804,000	1,130,640	1.4063	0.788	0.788	0.799	0.782	0.811	1,428,357	0.7916	-0.71%
2016-10-19	1.410	1.400	1.420	1.380	1.460	2,104,000	3,013,400	1.4322	0.794	0.788	0.799	0.777	0.822	3,737,891	0.8062	2.17%
2016-10-18	1.380	1.380	1.400	1.360	1.400	719,000	988,010	1.3741	0.777	0.777	0.788	0.766	0.788	1,277,350	0.7735	2.99%
2016-10-17	1.340	1.340	1.370	1.340	1.380	279,000	377,490	1.3530	0.754	0.754	0.771	0.754	0.777	495,661	0.7616	0.00%
2016-10-14	1.340	1.330	1.360	1.310	1.380	736,000	992,480	1.3485	0.754	0.749	0.766	0.737	0.777	1,307,551	0.7590	2.29%
2016-10-13	1.310	1.290	1.330	1.280	1.310	280,000	361,320	1.2904	0.737	0.726	0.749	0.720	0.737	497,438	0.7264	2.34%
2016-10-12	1.280	1.270	1.280	1.270	1.290	464,000	591,680	1.2752	0.720	0.715	0.720	0.715	0.726	824,326	0.7178	0.00%
2016-10-11	1.280	1.270	1.280	1.280	1.300	316,000	407,240	1.2887	0.720	0.715	0.720	0.720	0.732	561,394	0.7254	-1.54%
2016-10-07	1.300	1.280	1.320	1.280	1.300	244,000	313,960	1.2867	0.732	0.720	0.743	0.720	0.732	433,482	0.7243	0.00%
2016-10-06	1.300	1.290	1.310	1.290	1.340	684,000	894,640	1.3080	0.732	0.726	0.737	0.726	0.754	1,215,170	0.7362	-2.26%
2016-10-05	1.330	1.310	1.330	1.310	1.370	308,000	405,880	1.3178	0.749	0.737	0.749	0.737	0.771	547,182	0.7418	-2.92%
2016-10-04	1.370	1.350	1.370	1.350	1.370	376,000	511,120	1.3594	0.771	0.760	0.771	0.760	0.771	667,988	0.7652	-0.72%
2016-10-03	1.380	1.360	1.380	1.380	1.430	384,000	538,360	1.4020	0.777	0.766	0.777	0.777	0.805	682,201	0.7892	0.00%
2016-09-30	1.380	1.370	1.380	1.350	1.400	980,000	1,355,680	1.3833	0.777	0.771	0.777	0.760	0.788	1,741,033	0.7787	1.47%
2016-09-29	1.360	1.350	1.360	1.350	1.420	1,260,000	1,735,360	1.3773	0.766	0.760	0.766	0.760	0.799	2,238,471	0.7752	0.00%
2016-09-28	1.360	1.350	1.360	1.300	1.380	884,000	1,206,840	1.3652	0.766	0.760	0.766	0.732	0.777	1,570,483	0.7685	0.74%
2016-09-27	1.350	1.350	1.370	1.330	1.440	2,504,000	3,475,240	1.3879	0.760	0.760	0.771	0.749	0.811	4,448,516	0.7812	1.50%
2016-09-26	1.330	1.330	1.340	1.250	1.420	3,360,000	4,515,600	1.3439	0.749	0.749	0.754	0.704	0.799	5,969,255	0.7565	3.91%
2016-09-23	1.280	1.260	1.280	1.240	1.310	988,000	1,260,000	1.2753	0.720	0.709	0.720	0.698	0.737	1,755,245	0.7178	2.40%
2016-09-22	1.250	1.230	1.260	1.220	1.270	812,000	1,016,480	1.2518	0.704	0.692	0.709	0.687	0.715	1,442,570	0.7046	0.81%
2016-09-21	1.240	1.230	1.240	1.200	1.290	2,480,000	3,022,480	1.2187	0.698	0.692	0.698	0.675	0.726	4,405,879	0.6860	-0.80%
2016-09-20	1.250	1.240	1.250	1.220	1.350	2,468,000	3,163,840	1.2819	0.704	0.698	0.704	0.687	0.760	4,384,560	0.7216	0.81%
2016-09-19	1.240	1.230	1.240	1.200	1.250	1,220,000	1,491,880	1.2229	0.698	0.692	0.698	0.675	0.704	2,167,408	0.6883	0.81%
2016-09-15	1.230	1.210	1.250	1.170	1.250	492,000	602,920	1.2254	0.692	0.681	0.704	0.659	0.704	874,069	0.6898	4.24%
2016-09-14	1.180	1.170	1.180	1.170	1.180	36,000	42,320	1.1756	0.664	0.659	0.664	0.659	0.664	63,956	0.6617	0.85%
2016-09-13	1.170	1.160	1.180	1.160	1.190	524,000	614,640	1.1730	0.659	0.653	0.664	0.653	0.670	930,920	0.6603	0.86%
2016-09-12	1.160	1.160	1.170	1.160	1.190	364,000	427,760	1.1752	0.653	0.653	0.659	0.653	0.670	646,669	0.6615	-4.13%
2016-09-09	1.210	1.210	1.220	1.160	1.240	2,032,000	2,461,040	1.2111	0.681	0.681	0.687	0.653	0.698	3,609,978	0.6817	5.22%
2016-09-08	1.150	1.150	1.180	1.150	1.170	260,000	302,840	1.1648	0.647	0.647	0.664	0.647	0.659	461,907	0.6556	0.00%
2016-09-07	1.150	1.150	1.180	1.140	1.160	192,000	220,240	1.1471	0.647	0.647	0.664	0.642	0.653	341,100	0.6457	0.88%
2016-09-06	1.140	1.140	1.160	1.110	1.150	892,000	1,008,000	1.1300	0.642	0.642	0.653	0.625	0.647	1,584,695	0.6361	0.88%
2016-09-05	1.130	1.130	1.140	1.130	1.160	332,000	377,320	1.1365	0.636	0.636	0.642	0.636	0.653	589,819	0.6397	-2.59%
2016-09-02	1.160	1.140	1.160	1.140	1.160	952,000	1,095,400	1.1506	0.653	0.642	0.653	0.642	0.653	1,691,289	0.6477	0.00%
2016-09-01	1.160	1.150	1.180	1.150	1.200	1,160,000	1,357,200	1.1700	0.653	0.647	0.664	0.647	0.675	2,060,814	0.6586	-3.33%
2016-08-31	1.200	1.180	1.200	1.150	1.240	696,000	827,000	1.1882	0.675	0.664	0.675	0.647	0.698	1,236,489	0.6688	0.00%
2016-08-30	1.200	1.200	1.210	1.170	1.210	156,000	186,280	1.1941	0.675	0.675	0.681	0.659	0.681	277,144	0.6721	0.00%
2016-08-29	1.200	1.190	1.200	1.170	1.210	752,000	899,720	1.1964	0.675	0.670	0.675	0.659	0.681	1,335,976	0.6735	-1.64%
2016-08-26	1.220	1.200	1.220	1.190	1.220	524,000	631,160	1.2045	0.687	0.675	0.687	0.670	0.687	930,920	0.6780	1.67%
2016-08-25	1.200	1.200	1.220	1.180	1.250	1,328,000	1,593,400	1.1998	0.675	0.675	0.687	0.664	0.704	2,359,277	0.6754	-1.64%
2016-08-24	1.220	1.210	1.230	1.110	1.280	3,424,000	4,221,560	1.2329	0.687	0.681	0.692	0.625	0.720	6,082,955	0.6940	7.96%
2016-08-23	1.130	1.120	1.130	1.100	1.160	1,532,000	1,722,720	1.1245	0.636	0.630	0.636	0.619	0.653	2,721,696	0.6330	-3.42%
2016-08-22	1.170	1.160	1.170	1.150	1.250	2,096,000	2,507,000	1.1961	0.659	0.653	0.659	0.647	0.704	3,723,678	0.6733	-4.88%
2016-08-19	1.230	1.230	1.240	1.220	1.300	1,712,000	2,149,120	1.2553	0.692	0.692	0.698	0.687	0.732	3,041,478	0.7066	-1.60%
2016-08-18	1.250	1.250	1.260	1.160	1.290	4,282,000	5,322,200	1.2429	0.704	0.704	0.709	0.653	0.726	7,607,247	0.6996	7.76%
2016-08-17	1.160	1.160	1.170	1.110	1.190	4,628,000	5,349,760	1.1560	0.653	0.653	0.659	0.625	0.670	8,221,938	0.6507	1.75%
2016-08-16	1.140	1.120	1.130	1.060	1.370	22,294,000	28,155,380	1.2629	0.642	0.630	0.636	0.597	0.771	39,606,718	0.7109	7.55%
2016-08-15	1.060	1.060	1.070	1.040	1.080	248,000	261,920	1.0561	0.597	0.597	0.602	0.585	0.608	440,588	0.5945	0.00%
2016-08-12	1.060	1.060	1.070	1.050	1.080	772,000	821,880	1.0646	0.597	0.597	0.602	0.591	0.608	1,371,507	0.5993	0.00%
2016-08-11	1.060	1.060	1.070	1.040	1.070	1,536,000	1,613,480	1.0504	0.597	0.597	0.602	0.585	0.602	2,728,802	0.5913	1.92%
2016-08-10	1.040	1.040	1.050	1.040	1.050	288,000	301,800	1.0479	0.585	0.585	0.591	0.585	0.591	511,650	0.5899	-0.95%
2016-08-09	1.050	1.040	1.060	1.030	1.080	548,000	574,360	1.0481	0.591	0.585	0.597	0.580	0.608	973,557	0.5900	0.00%
2016-08-08	1.050	1.040	1.060	1.040	1.080	1,240,000	1,311,320	1.0575	0.591	0.585	0.597	0.585	0.608	2,202,939	0.5953	1.94%
2016-08-05	1.030	1.030	1.040	1.030	1.040	56,000	58,040	1.0364	0.580	0.580	0.585	0.580	0.585	99,488	0.5834	0.00%
2016-08-04	1.030	1.020	1.030	1.030	1.080	84,000	87,560	1.0424	0.580	0.574	0.580	0.580	0.608	149,231	0.5867	0.00%
2016-08-03	1.030	1.030	1.040	1.020	1.050	332,000	343,800	1.0355	0.580	0.580	0.585	0.574	0.591	589,819	0.5829	-1.90%
2016-08-01	1.050	1.030	1.050	1.020	1.100	596,000	631,680	1.0599	0.591	0.580	0.591	0.574	0.619	1,058,832	0.5966	2.94%
2016-07-29	1.020	1.020	1.030	1.010	1.040	1,496,000	1,526,360	1.0203	0.574	0.574	0.580	0.569	0.585	2,657,740	0.5743	0.00%
2016-07-28	1.020	1.000	1.020	1.000	1.040	508,000	520,320	1.0243	0.574	0.563	0.574	0.563	0.585	902,495	0.5765	0.00%
2016-07-27	1.020	1.020	1.050	1.010	1.040	624,000	639,240	1.0244	0.574	0.574	0.591	0.569	0.585	1,108,576	0.5766	-2.86%
2016-07-26	1.050	1.030	1.050	1.020	1.050	424,000	437,960	1.0329	0.591	0.580	0.591	0.574	0.591	753,263	0.5814	1.94%
2016-07-25	1.030	1.030	1.050	1.030	1.050	468,000	489,760	1.0465	0.580	0.580	0.591	0.580	0.591	831,432	0.5891	-1.90%
2016-07-22	1.050	1.040	1.050	1.020	1.090	1,676,000	1,750,560	1.0445	0.591	0.585	0.591	0.574	0.614	2,977,521	0.5879	3.96%
2016-07-21	1.010	1.010	1.020	1.010	1.040	1,100,000	1,123,720	1.0216	0.569	0.569	0.574	0.569	0.585	1,954,220	0.5750	-2.88%
2016-07-20	1.040	1.030	1.040	1.030	1.060	784,000	819,040	1.0447	0.585	0.580	0.585	0.580	0.597	1,392,826	0.5880	0.97%
2016-07-19	1.030	1.030	1.040	1.020	1.060	960,000	994,640	1.0361	0.580	0.580	0.585	0.574	0.597	1,705,501	0.5832	-1.90%
2016-07-18	1.050	1.030	1.050	1.030	1.080	2,536,000	2,670,560	1.0531	0.591	0.580	0.591	0.580	0.608	4,505,366	0.5928	1.94%
2016-07-15	1.030	1.020	1.030	1.010	1.080	2,908,000	3,016,400	1.0373	0.580	0.574	0.580	0.569	0.608	5,166,248	0.5839	-2.83%
2016-07-14	1.060	1.050	1.070	0.990	1.210	31,184,000	34,702,520	1.1128	0.597	0.591	0.602	0.557	0.681	55,400,372	0.6264	4.95%
2016-07-13	1.010	1.000	1.010	0.990	1.030	3,832,000	3,854,560	1.0059	0.569	0.563	0.569	0.557	0.580	6,807,793	0.5662	2.02%
2016-07-12	0.990	1.000	1.010	0.940	1.200	46,444,000	48,525,600	1.0448	0.557	0.563	0.569	0.529	0.675	82,510,738	0.5881