Prices and Webb-site Total Returns

Vincent Medical Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01612	2016-07-13			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
2026-06-26	0.730	0.700	0.730	0.700	0.760	410,000	294,560	0.7184	0.730	0.700	0.730	0.700	0.760	410,000	0.7184	-3.95%
2026-06-25	0.760	0.750	0.760	0.750	0.760	86,000	64,640	0.7516	0.760	0.750	0.760	0.750	0.760	86,000	0.7516	0.00%
2026-06-24	0.760	0.760	0.770	0.750	0.780	139,800	106,008	0.7583	0.760	0.760	0.770	0.750	0.780	139,800	0.7583	1.33%
2026-06-23	0.750	0.740	0.750	0.750	0.780	254,000	193,000	0.7598	0.750	0.740	0.750	0.750	0.780	254,000	0.7598	-3.85%
2026-06-22	0.780	0.760	0.780	0.760	0.780	50,000	38,180	0.7636	0.780	0.760	0.780	0.760	0.780	50,000	0.7636	0.00%
2026-06-18	0.780	0.770	0.780	0.770	0.790	212,000	165,620	0.7812	0.780	0.770	0.780	0.770	0.790	212,000	0.7812	0.00%
2026-06-17	0.780	0.760	0.780	0.760	0.780	62,000	48,180	0.7771	0.780	0.760	0.780	0.760	0.780	62,000	0.7771	0.00%
2026-06-16	0.780	0.760	0.780	0.760	0.780	96,000	74,040	0.7713	0.780	0.760	0.780	0.760	0.780	96,000	0.7713	1.30%
2026-06-15	0.770	0.760	0.770	0.750	0.770	182,000	138,820	0.7627	0.770	0.760	0.770	0.750	0.770	182,000	0.7627	1.32%
2026-06-12	0.760	0.750	0.760	0.750	0.770	20,000	15,140	0.7570	0.760	0.750	0.760	0.750	0.770	20,000	0.7570	0.00%
2026-06-11	0.760	0.740	0.760	0.740	0.760	266,000	198,520	0.7463	0.760	0.740	0.760	0.740	0.760	266,000	0.7463	2.70%
2026-06-10	0.740	0.740	0.750	0.740	0.780	690,000	519,100	0.7523	0.740	0.740	0.750	0.740	0.780	690,000	0.7523	-5.13%
2026-06-09	0.780	0.770	0.780	0.770	0.800	1,698,000	1,310,780	0.7720	0.780	0.770	0.780	0.770	0.800	1,698,000	0.7720	-2.50%
2026-06-08	0.800	0.790	0.800	0.780	0.800	1,656,000	1,309,280	0.7906	0.800	0.790	0.800	0.780	0.800	1,656,000	0.7906	-2.44%
2026-06-05	0.820	0.810	0.820	0.800	0.830	354,000	286,280	0.8087	0.820	0.810	0.820	0.800	0.830	354,000	0.8087	-1.20%
2026-06-04	0.830	0.820	0.830	0.810	0.830	138,000	112,880	0.8180	0.830	0.820	0.830	0.810	0.830	138,000	0.8180	-1.19%
2026-06-03	0.840	0.820	0.840	0.830	0.840	1,310,000	1,089,360	0.8316	0.840	0.820	0.840	0.830	0.840	1,310,000	0.8316	1.20%
2026-06-02	0.830	0.820	0.830	0.820	0.830	200,000	164,220	0.8211	0.830	0.820	0.830	0.820	0.830	200,000	0.8211	1.22%
2026-06-01	0.820	0.810	0.820	0.810	0.840	2,046,000	1,679,960	0.8211	0.820	0.810	0.820	0.810	0.840	2,046,000	0.8211	1.23%
2026-05-29	0.810	0.810	0.820	0.810	0.830	736,000	600,740	0.8162	0.810	0.810	0.820	0.810	0.830	736,000	0.8162	-1.22%
2026-05-28	0.820	0.810	0.820	0.810	0.830	296,000	242,200	0.8182	0.820	0.810	0.820	0.810	0.830	296,000	0.8182	-1.20%
2026-05-27	0.830	0.810	0.830	0.810	0.830	252,000	206,960	0.8213	0.830	0.810	0.830	0.810	0.830	252,000	0.8213	0.00%
2026-05-26	0.830	0.800	0.830	0.810	0.840	494,000	406,820	0.8235	0.830	0.800	0.830	0.810	0.840	494,000	0.8235	-1.66%
2026-05-22	0.870	0.860	0.870	0.830	0.870	802,000	688,700	0.8587	0.844	0.834	0.844	0.805	0.844	826,706	0.8331	3.57%
2026-05-21	0.840	0.840	0.850	0.840	0.850	630,000	530,820	0.8426	0.815	0.815	0.825	0.815	0.825	649,408	0.8174	0.00%
2026-05-20	0.840	0.840	0.850	0.840	0.860	720,000	611,260	0.8490	0.815	0.815	0.825	0.815	0.834	742,180	0.8236	-2.33%
2026-05-19	0.860	0.850	0.870	0.830	0.860	588,000	500,000	0.8503	0.834	0.825	0.844	0.805	0.834	606,114	0.8249	2.38%
2026-05-18	0.840	0.840	0.850	0.830	0.870	855,800	725,210	0.8474	0.815	0.815	0.825	0.805	0.844	882,164	0.8221	-3.45%
2026-05-15	0.870	0.860	0.880	0.850	0.870	384,000	328,520	0.8555	0.844	0.834	0.854	0.825	0.844	395,829	0.8300	0.00%
2026-05-14	0.870	0.860	0.870	0.850	0.870	104,000	89,260	0.8583	0.844	0.834	0.844	0.825	0.844	107,204	0.8326	1.16%
2026-05-13	0.860	0.860	0.870	0.860	0.860	144,000	123,840	0.8600	0.834	0.834	0.844	0.834	0.834	148,436	0.8343	0.00%
2026-05-12	0.860	0.860	0.870	0.850	0.860	150,000	128,600	0.8573	0.834	0.834	0.844	0.825	0.834	154,621	0.8317	0.00%
2026-05-11	0.860	0.850	0.860	0.850	0.870	952,000	816,480	0.8576	0.834	0.825	0.834	0.825	0.844	981,327	0.8320	-2.27%
2026-05-08	0.880	0.870	0.880	0.870	0.880	294,000	257,020	0.8742	0.854	0.844	0.854	0.844	0.854	303,057	0.8481	0.00%
2026-05-07	0.880	0.870	0.880	0.870	0.920	2,224,000	1,964,460	0.8833	0.854	0.844	0.854	0.844	0.893	2,292,512	0.8569	-3.30%
2026-05-06	0.910	0.900	0.910	0.910	0.920	754,000	686,540	0.9105	0.883	0.873	0.883	0.883	0.893	777,227	0.8833	-1.09%
2026-05-05	0.920	0.900	0.920	0.870	0.930	2,574,000	2,304,060	0.8951	0.893	0.873	0.893	0.844	0.902	2,653,294	0.8684	5.75%
2026-05-04	0.870	0.860	0.880	0.850	0.870	1,090,000	929,780	0.8530	0.844	0.834	0.854	0.825	0.844	1,123,578	0.8275	2.35%
2026-04-30	0.850	0.850	0.860	0.850	0.860	474,000	405,980	0.8565	0.825	0.825	0.834	0.825	0.834	488,602	0.8309	0.00%
2026-04-29	0.850	0.850	0.860	0.850	0.860	76,000	65,040	0.8558	0.825	0.825	0.834	0.825	0.834	78,341	0.8302	0.00%
2026-04-28	0.850	0.850	0.860	0.850	0.860	160,000	136,600	0.8538	0.825	0.825	0.834	0.825	0.834	164,929	0.8282	-1.16%
2026-04-27	0.860	0.850	0.860	0.850	0.860	174,000	148,680	0.8545	0.834	0.825	0.834	0.825	0.834	179,360	0.8289	0.00%
2026-04-24	0.860	0.850	0.870	0.850	0.870	270,000	231,180	0.8562	0.834	0.825	0.844	0.825	0.844	278,318	0.8306	-1.15%
2026-04-23	0.870	0.860	0.870	0.850	0.880	552,000	477,340	0.8647	0.844	0.834	0.844	0.825	0.854	569,005	0.8389	-2.25%
2026-04-22	0.890	0.890	0.900	0.880	0.900	288,000	258,240	0.8967	0.863	0.863	0.873	0.854	0.873	296,872	0.8699	-1.11%
2026-04-21	0.900	0.890	0.900	0.870	0.900	668,000	589,640	0.8827	0.873	0.863	0.873	0.844	0.873	688,578	0.8563	0.00%
2026-04-20	0.900	0.890	0.900	0.890	0.900	482,000	431,420	0.8951	0.873	0.863	0.873	0.863	0.873	496,848	0.8683	-1.10%
2026-04-17	0.910	0.900	0.910	0.900	0.920	402,000	365,700	0.9097	0.883	0.873	0.883	0.873	0.893	414,384	0.8825	-1.09%
2026-04-16	0.920	0.900	0.920	0.900	0.920	398,000	362,720	0.9114	0.893	0.873	0.893	0.873	0.893	410,261	0.8841	-1.08%
2026-04-15	0.930	0.920	0.930	0.920	0.930	224,000	206,400	0.9214	0.902	0.893	0.902	0.893	0.902	230,900	0.8939	0.00%
2026-04-14	0.930	0.920	0.930	0.920	0.930	292,000	269,780	0.9239	0.902	0.893	0.902	0.893	0.902	300,995	0.8963	0.00%
2026-04-13	0.930	0.920	0.930	0.920	0.930	226,000	208,020	0.9204	0.902	0.893	0.902	0.893	0.902	232,962	0.8929	0.00%
2026-04-10	0.930	0.920	0.930	0.920	0.930	318,000	295,460	0.9291	0.902	0.893	0.902	0.893	0.902	327,796	0.9014	0.00%
2026-04-09	0.930	0.920	0.930	0.920	0.940	908,000	844,640	0.9302	0.902	0.893	0.902	0.893	0.912	935,972	0.9024	-1.06%
2026-04-08	0.940	0.930	0.940	0.920	0.940	226,000	210,760	0.9326	0.912	0.902	0.912	0.893	0.912	232,962	0.9047	2.17%
2026-04-02	0.920	0.910	0.920	0.910	0.940	754,000	696,920	0.9243	0.893	0.883	0.893	0.883	0.912	777,227	0.8967	-2.13%
2026-04-01	0.940	0.930	0.940	0.910	0.940	466,000	429,380	0.9214	0.912	0.902	0.912	0.883	0.912	480,355	0.8939	3.30%
2026-03-31	0.910	0.900	0.920	0.900	0.910	238,000	216,040	0.9077	0.883	0.873	0.893	0.873	0.883	245,332	0.8806	0.00%
2026-03-30	0.910	0.900	0.910	0.900	0.920	110,000	99,660	0.9060	0.883	0.873	0.883	0.873	0.893	113,389	0.8789	-2.15%
2026-03-27	0.930	0.910	0.930	0.910	0.930	346,000	318,920	0.9217	0.902	0.883	0.902	0.883	0.902	356,659	0.8942	0.00%
2026-03-26	0.930	0.910	0.920	0.910	0.930	286,000	263,180	0.9202	0.902	0.883	0.893	0.883	0.902	294,810	0.8927	-1.06%
2026-03-25	0.940	0.930	0.940	0.890	0.950	432,000	401,620	0.9297	0.912	0.902	0.912	0.863	0.922	445,308	0.9019	1.08%
2026-03-24	0.930	0.920	0.930	0.900	0.930	180,000	165,820	0.9212	0.902	0.893	0.902	0.873	0.902	185,545	0.8937	4.49%
2026-03-23	0.890	0.880	0.900	0.880	0.910	1,472,000	1,331,580	0.9046	0.863	0.854	0.873	0.854	0.883	1,517,346	0.8776	-4.30%
2026-03-20	0.930	0.920	0.930	0.920	0.960	670,000	622,140	0.9286	0.902	0.893	0.902	0.893	0.931	690,640	0.9008	-3.12%
2026-03-19	0.960	0.950	0.960	0.940	0.960	230,000	218,280	0.9490	0.931	0.922	0.931	0.912	0.931	237,085	0.9207	0.00%
2026-03-18	0.960	0.960	0.970	0.920	0.970	772,000	731,460	0.9475	0.931	0.931	0.941	0.893	0.941	795,782	0.9192	-2.04%
2026-03-17	0.980	0.970	0.980	0.970	1.000	294,000	286,020	0.9729	0.951	0.941	0.951	0.941	0.970	303,057	0.9438	1.03%
2026-03-16	0.970	0.960	0.970	0.970	0.990	952,000	930,100	0.9770	0.941	0.931	0.941	0.941	0.960	981,327	0.9478	-3.00%
2026-03-13	1.000	0.990	1.000	1.000	1.010	784,000	784,620	1.0008	0.970	0.960	0.970	0.970	0.980	808,152	0.9709	2.04%
2026-03-12	0.980	0.980	0.990	0.980	1.000	56,000	55,420	0.9896	0.951	0.951	0.960	0.951	0.970	57,725	0.9601	-1.01%
2026-03-11	0.990	0.990	1.000	0.980	0.990	196,000	193,900	0.9893	0.960	0.960	0.970	0.951	0.960	202,038	0.9597	-1.00%
2026-03-10	1.000	0.990	1.000	0.960	1.000	270,000	267,620	0.9912	0.970	0.960	0.970	0.931	0.970	278,318	0.9616	4.17%
2026-03-09	0.960	0.960	0.970	0.950	0.990	656,000	628,460	0.9580	0.931	0.931	0.941	0.922	0.960	676,209	0.9294	-4.00%
2026-03-06	1.000	1.000	1.010	0.990	1.000	292,000	291,980	0.9999	0.970	0.970	0.980	0.960	0.970	300,995	0.9700	0.00%
2026-03-05	1.000	0.990	1.010	0.990	1.000	456,000	455,680	0.9993	0.970	0.960	0.980	0.960	0.970	470,047	0.9694	2.04%
2026-03-04	0.980	0.980	0.990	0.970	0.990	766,000	747,820	0.9763	0.951	0.951	0.960	0.941	0.960	789,597	0.9471	-1.01%
2026-03-03	0.990	0.990	1.000	0.970	1.020	1,468,000	1,449,240	0.9872	0.960	0.960	0.970	0.941	0.990	1,513,223	0.9577	-2.94%
2026-03-02	1.020	1.010	1.030	1.010	1.040	604,000	616,620	1.0209	0.990	0.980	0.999	0.980	1.009	622,607	0.9904	-2.86%
2026-02-27	1.050	1.050	1.060	1.040	1.070	274,000	289,040	1.0549	1.019	1.019	1.028	1.009	1.038	282,441	1.0234	-0.94%
2026-02-26	1.060	1.050	1.070	1.050	1.090	290,000	307,780	1.0613	1.028	1.019	1.038	1.019	1.057	298,934	1.0296	0.00%
2026-02-25	1.060	1.060	1.070	1.060	1.070	326,000	347,200	1.0650	1.028	1.028	1.038	1.028	1.038	336,043	1.0332	0.00%
2026-02-24	1.060	1.050	1.070	1.050	1.060	282,000	298,280	1.0577	1.028	1.019	1.038	1.019	1.028	290,687	1.0261	0.00%
2026-02-23	1.060	1.050	1.060	1.030	1.080	1,956,000	2,081,900	1.0644	1.028	1.019	1.028	0.999	1.048	2,016,256	1.0326	2.91%
2026-02-20	1.030	1.020	1.030	1.020	1.030	216,000	220,580	1.0212	0.999	0.990	0.999	0.990	0.999	222,654	0.9907	0.98%
2026-02-16	1.020	1.020	1.030	1.010	1.020	266,000	271,220	1.0196	0.990	0.990	0.999	0.980	0.990	274,194	0.9892	0.99%
2026-02-13	1.010	1.000	1.010	1.010	1.020	736,000	747,220	1.0152	0.980	0.970	0.980	0.980	0.990	758,673	0.9849	-1.94%
2026-02-12	1.030	1.020	1.040	1.020	1.030	954,000	975,080	1.0221	0.999	0.990	1.009	0.990	0.999	983,389	0.9916	0.00%
2026-02-11	1.030	1.020	1.030	1.020	1.040	1,704,000	1,751,960	1.0281	0.999	0.990	0.999	0.990	1.009	1,756,493	0.9974	0.98%
2026-02-10	1.020	1.020	1.030	1.010	1.020	898,000	913,660	1.0174	0.990	0.990	0.999	0.980	0.990	925,664	0.9870	0.00%
2026-02-09	1.020	1.010	1.020	1.000	1.040	1,860,000	1,894,100	1.0183	0.990	0.980	0.990	0.970	1.009	1,917,299	0.9879	2.00%
2026-02-06	1.000	0.990	1.000	0.990	1.010	762,000	761,520	0.9994	0.970	0.960	0.970	0.960	0.980	785,474	0.9695	0.00%
2026-02-05	1.000	0.980	1.000	0.960	1.000	518,000	506,860	0.9785	0.970	0.951	0.970	0.931	0.970	533,957	0.9493	4.17%
2026-02-04	0.960	0.960	0.970	0.950	0.970	306,000	293,320	0.9586	0.931	0.931	0.941	0.922	0.941	315,427	0.9299	0.00%
2026-02-03	0.960	0.960	0.970	0.940	0.970	720,000	681,040	0.9459	0.931	0.931	0.941	0.912	0.941	742,180	0.9176	2.13%
2026-02-02	0.940	0.940	0.950	0.940	0.980	1,506,000	1,439,860	0.9561	0.912	0.912	0.922	0.912	0.951	1,552,393	0.9275	-5.05%
2026-01-30	0.990	0.990	1.000	0.980	1.020	736,000	726,680	0.9873	0.960	0.960	0.970	0.951	0.990	758,673	0.9578	-2.94%
2026-01-29	1.020	1.000	1.020	0.970	1.030	3,924,000	3,954,280	1.0077	0.990	0.970	0.990	0.941	0.999	4,044,882	0.9776	5.15%
2026-01-28	0.970	0.960	0.970	0.930	0.980	10,096,000	9,643,200	0.9552	0.941	0.931	0.941	0.902	0.951	10,407,014	0.9266	12.79%
2026-01-27	0.860	0.850	0.870	0.860	0.870	472,000	407,940	0.8643	0.834	0.825	0.844	0.834	0.844	486,540	0.8385	0.00%
2026-01-26	0.860	0.860	0.870	0.860	0.860	274,000	235,640	0.8600	0.834	0.834	0.844	0.834	0.834	282,441	0.8343	0.00%
2026-01-23	0.860	0.860	0.880	0.860	0.870	146,000	126,120	0.8638	0.834	0.834	0.854	0.834	0.844	150,498	0.8380	-1.15%
2026-01-22	0.870	0.860	0.870	0.840	0.870	412,000	352,500	0.8556	0.844	0.834	0.844	0.815	0.844	424,692	0.8300	0.00%
2026-01-21	0.870	0.870	0.890	-	-	0	0	-	0.844	0.844	0.863	-	-	0	-	0.00%
2026-01-20	0.870	0.860	0.870	0.860	0.880	250,000	217,060	0.8682	0.844	0.834	0.844	0.834	0.854	257,701	0.8423	0.00%
2026-01-19	0.870	0.870	0.880	0.870	0.890	274,000	241,260	0.8805	0.844	0.844	0.854	0.844	0.863	282,441	0.8542	0.00%
2026-01-16	0.870	0.870	0.890	0.870	0.880	360,000	315,840	0.8773	0.844	0.844	0.863	0.844	0.854	371,090	0.8511	-2.25%
2026-01-15	0.890	0.880	0.890	0.880	0.890	164,000	145,280	0.8859	0.863	0.854	0.863	0.854	0.863	169,052	0.8594	0.00%
2026-01-14	0.890	0.880	0.890	0.880	0.890	378,000	335,020	0.8863	0.863	0.854	0.863	0.854	0.863	389,645	0.8598	1.14%
2026-01-13	0.880	0.880	0.890	0.870	0.900	712,000	627,160	0.8808	0.854	0.854	0.863	0.844	0.873	733,934	0.8545	-1.12%
2026-01-09	0.890	0.880	0.900	0.880	0.910	576,000	513,120	0.8908	0.863	0.854	0.873	0.854	0.883	593,744	0.8642	-2.20%
2026-01-08	0.910	0.900	0.910	0.890	0.920	636,000	572,120	0.8996	0.883	0.873	0.883	0.863	0.893	655,592	0.8727	-1.09%
2026-01-07	0.920	0.910	0.920	0.900	0.940	1,368,000	1,265,080	0.9248	0.893	0.883	0.893	0.873	0.912	1,410,142	0.8971	-2.13%
2026-01-06	0.940	0.930	0.940	0.860	0.950	3,462,000	3,160,600	0.9129	0.912	0.902	0.912	0.834	0.922	3,568,649	0.8857	8.05%
2026-01-05	0.870	0.870	0.880	0.820	0.890	2,326,000	2,024,040	0.8702	0.844	0.844	0.854	0.795	0.863	2,397,654	0.8442	4.82%
2025-12-31	0.830	0.830	0.840	0.830	0.830	116,000	96,280	0.8300	0.805	0.805	0.815	0.805	0.805	119,573	0.8052	0.00%
2025-12-30	0.830	0.820	0.830	0.820	0.830	225,164	185,627	0.8244	0.805	0.795	0.805	0.795	0.805	232,100	0.7998	1.22%
2025-12-29	0.820	0.820	0.830	0.820	0.830	340,000	279,760	0.8228	0.795	0.795	0.805	0.795	0.805	350,474	0.7982	-1.20%
2025-12-24	0.830	0.830	0.840	0.830	0.840	80,000	66,900	0.8363	0.805	0.805	0.815	0.805	0.815	82,464	0.8113	0.00%
2025-12-23	0.830	0.820	0.840	0.820	0.830	130,000	107,200	0.8246	0.805	0.795	0.815	0.795	0.805	134,005	0.8000	0.00%
2025-12-22	0.830	0.830	0.840	0.820	0.840	222,000	184,040	0.8290	0.805	0.805	0.815	0.795	0.815	228,839	0.8042	-1.19%
2025-12-19	0.840	0.830	0.840	0.830	0.840	324,000	269,400	0.8315	0.815	0.805	0.815	0.805	0.815	333,981	0.8066	1.20%
2025-12-18	0.830	0.830	0.840	0.830	0.830	150,000	123,740	0.8249	0.805	0.805	0.815	0.805	0.805	154,621	0.8003	1.22%
2025-12-17	0.820	0.820	0.830	0.810	0.820	282,000	229,460	0.8137	0.795	0.795	0.805	0.786	0.795	290,687	0.7894	1.23%
2025-12-16	0.810	0.810	0.820	0.810	0.820	188,000	153,300	0.8154	0.786	0.786	0.795	0.786	0.795	193,791	0.7911	-2.41%
2025-12-15	0.830	0.820	0.830	0.820	0.830	254,000	208,480	0.8208	0.805	0.795	0.805	0.795	0.805	261,825	0.7963	0.00%
2025-12-12	0.830	0.820	0.830	0.820	0.830	170,999	140,819	0.8235	0.805	0.795	0.805	0.795	0.805	176,267	0.7989	1.22%
2025-12-11	0.820	0.820	0.830	0.820	0.830	188,000	154,460	0.8216	0.795	0.795	0.805	0.795	0.805	193,791	0.7970	0.00%
2025-12-10	0.820	0.820	0.830	0.820	0.820	198,000	162,360	0.8200	0.795	0.795	0.805	0.795	0.795	204,100	0.7955	-1.20%
2025-12-09	0.830	0.820	0.830	0.820	0.830	38,000	31,520	0.8295	0.805	0.795	0.805	0.795	0.805	39,171	0.8047	0.00%
2025-12-08	0.830	0.830	0.840	0.830	0.840	78,000	65,240	0.8364	0.805	0.805	0.815	0.805	0.815	80,403	0.8114	0.00%
2025-12-05	0.830	0.830	0.840	0.820	0.840	118,000	98,220	0.8324	0.805	0.805	0.815	0.795	0.815	121,635	0.8075	0.00%
2025-12-04	0.830	0.830	0.840	0.820	0.830	254,000	209,700	0.8256	0.805	0.805	0.815	0.795	0.805	261,825	0.8009	-1.19%
2025-12-03	0.840	0.820	0.840	0.820	0.840	144,000	118,640	0.8239	0.815	0.795	0.815	0.795	0.815	148,436	0.7993	3.70%
2025-12-02	0.810	0.810	0.830	0.810	0.830	1,280,000	1,049,600	0.8200	0.786	0.786	0.805	0.786	0.805	1,319,431	0.7955	-1.22%
2025-12-01	0.820	0.810	0.830	0.810	0.820	238,000	194,260	0.8162	0.795	0.786	0.805	0.786	0.795	245,332	0.7918	1.23%
2025-11-28	0.810	0.810	0.820	0.810	0.820	196,000	160,320	0.8180	0.786	0.786	0.795	0.786	0.795	202,038	0.7935	0.00%
2025-11-27	0.810	0.800	0.820	0.810	0.830	246,000	201,060	0.8173	0.786	0.776	0.795	0.786	0.805	253,578	0.7929	-1.22%
2025-11-26	0.820	0.820	0.830	0.820	0.820	32,000	26,240	0.8200	0.795	0.795	0.805	0.795	0.795	32,986	0.7955	1.23%
2025-11-25	0.810	0.810	0.820	0.810	0.820	130,000	105,460	0.8112	0.786	0.786	0.795	0.786	0.795	134,005	0.7870	0.00%
2025-11-24	0.810	0.810	0.830	0.810	0.810	24,000	19,440	0.8100	0.786	0.786	0.805	0.786	0.786	24,739	0.7858	1.25%
2025-11-21	0.800	0.800	0.810	0.780	0.810	598,000	480,480	0.8035	0.776	0.776	0.786	0.757	0.786	616,422	0.7795	-2.44%
2025-11-20	0.820	0.820	0.840	0.820	0.850	688,000	565,700	0.8222	0.795	0.795	0.815	0.795	0.825	709,194	0.7977	-2.38%
2025-11-19	0.840	0.820	0.840	0.820	0.840	380,000	316,540	0.8330	0.815	0.795	0.815	0.795	0.815	391,706	0.8081	1.20%
2025-11-18	0.830	0.830	0.840	0.830	0.870	872,000	738,280	0.8467	0.805	0.805	0.815	0.805	0.844	898,863	0.8213	-4.60%
2025-11-17	0.870	0.860	0.870	0.860	0.880	382,000	333,700	0.8736	0.844	0.834	0.844	0.834	0.854	393,768	0.8475	-1.14%
2025-11-14	0.880	0.870	0.880	0.860	0.880	648,000	569,880	0.8794	0.854	0.844	0.854	0.834	0.854	667,962	0.8532	0.00%
2025-11-13	0.880	0.880	0.890	0.870	0.890	492,000	433,880	0.8819	0.854	0.854	0.863	0.844	0.863	507,156	0.8555	1.15%
2025-11-12	0.870	0.860	0.870	0.850	0.880	700,000	602,880	0.8613	0.844	0.834	0.844	0.825	0.854	721,564	0.8355	2.35%
2025-11-11	0.850	0.850	0.860	0.850	0.850	30,000	25,500	0.8500	0.825	0.825	0.834	0.825	0.825	30,924	0.8246	0.00%
2025-11-10	0.850	0.850	0.860	0.830	0.860	208,000	175,880	0.8456	0.825	0.825	0.834	0.805	0.834	214,408	0.8203	0.00%
2025-11-07	0.850	0.840	0.860	0.840	0.850	1,176,000	992,060	0.8436	0.825	0.815	0.834	0.815	0.825	1,212,227	0.8184	0.00%
2025-11-06	0.850	0.850	0.860	0.830	0.860	428,000	360,980	0.8434	0.825	0.825	0.834	0.805	0.834	441,185	0.8182	0.00%
2025-11-05	0.850	0.830	0.850	0.820	0.850	1,636,000	1,366,580	0.8353	0.825	0.805	0.825	0.795	0.825	1,686,398	0.8104	0.00%
2025-11-04	0.850	0.840	0.850	0.840	0.860	274,000	232,620	0.8490	0.825	0.815	0.825	0.815	0.834	282,441	0.8236	-1.16%
2025-11-03	0.860	0.850	0.880	0.840	0.880	632,000	539,440	0.8535	0.834	0.825	0.854	0.815	0.854	651,469	0.8280	-2.27%
2025-10-31	0.880	0.860	0.880	0.850	0.880	320,000	275,020	0.8594	0.854	0.834	0.854	0.825	0.854	329,858	0.8338	1.15%
2025-10-30	0.870	0.860	0.870	0.800	0.900	3,404,000	2,932,020	0.8613	0.844	0.834	0.844	0.776	0.873	3,508,863	0.8356	4.82%
2025-10-28	0.830	0.830	0.840	0.830	0.860	1,460,000	1,232,240	0.8440	0.805	0.805	0.815	0.805	0.834	1,504,976	0.8188	-3.49%
2025-10-27	0.860	0.860	0.870	0.850	0.880	566,000	486,040	0.8587	0.834	0.834	0.844	0.825	0.854	583,436	0.8331	1.18%
2025-10-24	0.850	0.850	0.860	0.850	0.870	602,000	515,780	0.8568	0.825	0.825	0.834	0.825	0.844	620,545	0.8312	-1.16%
2025-10-23	0.860	0.860	0.870	0.830	0.880	1,954,000	1,666,480	0.8529	0.834	0.834	0.844	0.805	0.854	2,014,194	0.8274	-1.15%
2025-10-22	0.870	0.860	0.880	0.860	0.880	472,000	409,980	0.8686	0.844	0.834	0.854	0.834	0.854	486,540	0.8426	-1.14%
2025-10-21	0.880	0.880	0.890	0.880	0.890	812,000	720,620	0.8875	0.854	0.854	0.863	0.854	0.863	837,014	0.8609	1.15%
2025-10-20	0.870	0.870	0.880	0.860	0.880	260,000	226,420	0.8708	0.844	0.844	0.854	0.834	0.854	268,009	0.8448	2.35%
2025-10-17	0.850	0.850	0.860	0.850	0.890	2,020,000	1,751,300	0.8670	0.825	0.825	0.834	0.825	0.863	2,082,227	0.8411	-4.49%
2025-10-16	0.890	0.890	0.900	0.890	0.910	604,000	544,320	0.9012	0.863	0.863	0.873	0.863	0.883	622,607	0.8743	-2.20%
2025-10-15	0.910	0.900	0.910	0.890	0.910	576,000	516,780	0.8972	0.883	0.873	0.883	0.863	0.883	593,744	0.8704	3.41%
2025-10-14	0.880	0.880	0.890	0.880	0.910	1,360,000	1,208,300	0.8885	0.854	0.854	0.863	0.854	0.883	1,401,896	0.8619	-2.22%
2025-10-13	0.900	0.890	0.910	0.860	0.910	2,974,000	2,632,340	0.8851	0.873	0.863	0.883	0.834	0.883	3,065,616	0.8587	-2.17%
2025-10-10	0.920	0.910	0.920	0.910	0.950	2,194,000	2,035,580	0.9278	0.893	0.883	0.893	0.883	0.922	2,261,588	0.9001	-4.17%
2025-10-09	0.960	0.950	0.960	0.950	0.960	776,000	737,920	0.9509	0.931	0.922	0.931	0.922	0.931	799,905	0.9225	-2.04%
2025-10-08	0.980	0.960	0.980	0.960	0.980	452,000	437,840	0.9687	0.951	0.931	0.951	0.931	0.951	465,924	0.9397	0.00%
2025-10-06	0.980	0.970	0.980	0.960	0.980	536,000	521,700	0.9733	0.951	0.941	0.951	0.931	0.951	552,512	0.9442	3.16%
2025-10-03	0.950	0.940	0.970	0.950	0.970	894,000	851,380	0.9523	0.922	0.912	0.941	0.922	0.941	921,540	0.9239	0.00%
2025-10-02	0.950	0.940	0.950	0.930	0.950	726,000	680,760	0.9377	0.922	0.912	0.922	0.902	0.922	748,365	0.9097	0.00%
2025-09-30	0.950	0.950	0.960	0.950	0.980	590,000	569,180	0.9647	0.922	0.922	0.931	0.922	0.951	608,175	0.9359	0.00%
2025-09-29	0.950	0.940	0.960	0.940	0.950	912,000	863,440	0.9468	0.922	0.912	0.931	0.912	0.922	940,095	0.9185	0.00%
2025-09-26	0.950	0.940	0.950	0.940	0.950	536,000	507,680	0.9472	0.922	0.912	0.922	0.912	0.922	552,512	0.9189	0.00%
2025-09-25	0.950	0.950	0.960	0.940	0.970	1,886,000	1,792,420	0.9504	0.922	0.922	0.931	0.912	0.941	1,944,100	0.9220	-3.06%
2025-09-24	0.980	0.970	0.980	0.960	0.980	528,000	510,740	0.9673	0.951	0.941	0.951	0.931	0.951	544,265	0.9384	0.00%
2025-09-23	0.980	0.960	0.980	0.960	0.990	1,036,000	1,012,600	0.9774	0.951	0.931	0.951	0.931	0.960	1,067,915	0.9482	0.00%
2025-09-22	0.980	0.980	0.990	0.970	0.990	1,050,000	1,027,120	0.9782	0.951	0.951	0.960	0.941	0.960	1,082,346	0.9490	1.03%
2025-09-19	0.970	0.970	0.990	0.970	1.000	1,496,000	1,470,920	0.9832	0.941	0.941	0.960	0.941	0.970	1,542,085	0.9539	-3.00%
2025-09-18	1.000	0.990	1.000	0.980	1.010	1,494,000	1,481,240	0.9915	0.970	0.960	0.970	0.951	0.980	1,540,024	0.9618	2.04%
2025-09-17	0.980	0.980	0.990	0.960	1.030	4,750,000	4,683,960	0.9861	0.951	0.951	0.960	0.931	0.999	4,896,327	0.9566	-2.97%
2025-09-16	1.010	1.010	1.030	1.010	1.050	2,752,000	2,820,920	1.0250	0.980	0.980	0.999	0.980	1.019	2,836,777	0.9944	-3.81%
2025-09-15	1.050	1.040	1.060	1.040	1.070	2,218,000	2,325,700	1.0486	1.019	1.009	1.028	1.009	1.038	2,286,327	1.0172	-0.94%
2025-09-12	1.060	1.060	1.070	1.050	1.090	1,788,000	1,899,080	1.0621	1.028	1.028	1.038	1.019	1.057	1,843,081	1.0304	-0.93%
2025-09-11	1.070	1.060	1.070	1.010	1.080	3,492,000	3,680,180	1.0539	1.038	1.028	1.038	0.980	1.048	3,599,573	1.0224	0.94%
2025-09-10	1.060	1.060	1.070	1.040	1.110	3,054,000	3,232,880	1.0586	1.028	1.028	1.038	1.009	1.077	3,148,081	1.0269	-4.50%
2025-09-09	1.110	1.100	1.110	1.080	1.150	2,578,000	2,864,040	1.1110	1.077	1.067	1.077	1.048	1.116	2,657,417	1.0778	-5.13%
2025-09-08	1.170	1.160	1.170	1.060	1.200	7,230,000	8,322,840	1.1512	1.135	1.125	1.135	1.028	1.164	7,452,725	1.1168	10.38%
2025-09-05	1.060	1.060	1.070	1.020	1.080	1,190,000	1,260,700	1.0594	1.028	1.028	1.038	0.990	1.048	1,226,659	1.0278	4.95%
2025-09-04	1.010	1.010	1.030	1.010	1.060	1,092,000	1,122,420	1.0279	0.980	0.980	0.999	0.980	1.028	1,125,640	0.9971	-4.72%
2025-09-03	1.060	1.060	1.070	1.010	1.080	2,154,000	2,240,680	1.0402	1.028	1.028	1.038	0.980	1.048	2,220,355	1.0092	3.92%
2025-09-02	1.020	1.020	1.040	1.020	1.120	2,932,000	3,107,680	1.0599	0.990	0.990	1.009	0.990	1.087	3,022,322	1.0282	-6.08%
2025-09-01	1.110	1.110	1.120	1.060	1.120	4,650,000	5,078,700	1.0922	1.054	1.054	1.063	1.006	1.063	4,899,175	1.0366	1.83%
2025-08-29	1.090	1.080	1.090	1.080	1.120	2,366,000	2,599,420	1.0987	1.035	1.025	1.035	1.025	1.063	2,492,784	1.0428	-0.91%
2025-08-28	1.100	1.100	1.120	1.080	1.140	2,474,000	2,728,460	1.1029	1.044	1.044	1.063	1.025	1.082	2,606,572	1.0468	-0.90%
2025-08-27	1.110	1.110	1.130	1.060	1.150	7,200,000	7,955,420	1.1049	1.054	1.054	1.073	1.006	1.092	7,585,819	1.0487	1.83%
2025-08-26	1.090	1.090	1.100	1.060	1.190	5,158,000	5,740,060	1.1128	1.035	1.035	1.044	1.006	1.129	5,434,396	1.0562	-7.63%
2025-08-25	1.180	1.160	1.180	1.140	1.320	10,196,000	12,443,980	1.2205	1.120	1.101	1.120	1.082	1.253	10,742,362	1.1584	0.00%
2025-08-22	1.180	1.170	1.180	1.040	1.180	10,554,000	11,701,660	1.1087	1.120	1.110	1.120	0.987	1.120	11,119,546	1.0524	12.38%
2025-08-21	1.050	1.040	1.050	1.010	1.120	6,612,000	6,900,060	1.0436	0.997	0.987	0.997	0.959	1.063	6,966,310	0.9905	0.96%
2025-08-20	1.040	1.030	1.040	0.990	1.110	8,344,000	8,608,360	1.0317	0.987	0.978	0.987	0.940	1.054	8,791,121	0.9792	-6.31%
2025-08-19	1.110	1.110	1.120	0.910	1.120	14,650,000	15,161,240	1.0349	1.054	1.054	1.063	0.864	1.063	15,435,034	0.9823	21.98%
2025-08-18	0.910	0.910	0.920	0.850	0.920	3,392,000	3,009,340	0.8872	0.864	0.864	0.873	0.807	0.873	3,573,763	0.8421	5.81%
2025-08-15	0.860	0.860	0.870	0.850	0.870	960,000	825,020	0.8594	0.816	0.816	0.826	0.807	0.826	1,011,442	0.8157	1.18%
2025-08-14	0.850	0.850	0.870	0.840	0.890	2,688,000	2,311,000	0.8597	0.807	0.807	0.826	0.797	0.845	2,832,039	0.8160	-3.41%
2025-08-13	0.880	0.860	0.870	0.860	0.880	1,372,000	1,190,500	0.8677	0.835	0.816	0.826	0.816	0.835	1,445,520	0.8236	1.15%
2025-08-12	0.870	0.860	0.870	0.860	0.890	658,000	573,740	0.8719	0.826	0.816	0.826	0.816	0.845	693,260	0.8276	-1.14%
2025-08-11	0.880	0.880	0.900	0.860	0.890	1,248,000	1,089,080	0.8727	0.835	0.835	0.854	0.816	0.845	1,314,875	0.8283	1.15%
2025-08-08	0.870	0.860	0.880	0.860	0.870	328,000	283,560	0.8645	0.826	0.816	0.835	0.816	0.826	345,576	0.8205	0.00%
2025-08-07	0.870	0.860	0.880	0.850	0.870	414,000	356,380	0.8608	0.826	0.816	0.835	0.807	0.826	436,185	0.8170	1.16%
2025-08-06	0.860	0.860	0.870	0.850	0.870	952,000	813,360	0.8544	0.816	0.816	0.826	0.807	0.826	1,003,014	0.8109	-2.27%
2025-08-05	0.880	0.860	0.880	0.850	0.880	1,532,000	1,319,840	0.8615	0.835	0.816	0.835	0.807	0.835	1,614,094	0.8177	0.00%
2025-08-04	0.880	0.860	0.880	0.860	0.890	818,000	708,340	0.8659	0.835	0.816	0.835	0.816	0.845	861,833	0.8219	1.15%
2025-08-01	0.870	0.860	0.870	0.850	0.950	2,718,000	2,367,440	0.8710	0.826	0.816	0.826	0.807	0.902	2,863,647	0.8267	-6.45%
2025-07-31	0.930	0.920	0.930	0.900	0.950	3,854,000	3,553,660	0.9221	0.883	0.873	0.883	0.854	0.902	4,060,520	0.8752	3.33%
2025-07-30	0.900	0.900	0.910	0.830	0.920	6,481,100	5,710,906	0.8812	0.854	0.854	0.864	0.788	0.873	6,828,396	0.8363	8.43%
2025-07-29	0.830	0.830	0.850	0.800	0.860	4,020,900	3,345,289	0.8320	0.788	0.788	0.807	0.759	0.816	4,236,364	0.7897	2.47%
2025-07-28	0.810	0.800	0.810	0.800	0.830	3,062,000	2,485,920	0.8119	0.769	0.759	0.769	0.759	0.788	3,226,080	0.7706	-2.41%
2025-07-25	0.830	0.820	0.830	0.750	0.870	21,108,000	17,236,620	0.8166	0.788	0.778	0.788	0.712	0.826	22,239,092	0.7751	25.76%
2025-07-24	0.660	0.660	0.670	0.650	0.670	642,000	424,240	0.6608	0.626	0.626	0.636	0.617	0.636	676,402	0.6272	0.00%
2025-07-23	0.660	0.650	0.660	0.640	0.670	3,028,000	1,987,260	0.6563	0.626	0.617	0.626	0.607	0.636	3,190,258	0.6229	0.00%
2025-07-22	0.660	0.660	0.670	0.650	0.660	652,000	426,500	0.6541	0.626	0.626	0.636	0.617	0.626	686,938	0.6209	0.00%
2025-07-21	0.660	0.650	0.660	0.640	0.660	560,000	363,220	0.6486	0.626	0.617	0.626	0.607	0.626	590,008	0.6156	1.54%
2025-07-18	0.650	0.640	0.650	0.640	0.650	238,000	152,480	0.6407	0.617	0.607	0.617	0.607	0.617	250,753	0.6081	0.00%
2025-07-17	0.650	0.630	0.650	0.630	0.650	558,000	358,040	0.6416	0.617	0.598	0.617	0.598	0.617	587,901	0.6090	3.17%
2025-07-16	0.630	0.620	0.630	0.620	0.640	986,000	618,900	0.6277	0.598	0.588	0.598	0.588	0.607	1,038,836	0.5958	-1.56%
2025-07-15	0.640	0.630	0.640	0.630	0.670	1,300,000	823,920	0.6338	0.607	0.598	0.607	0.598	0.636	1,369,662	0.6016	-1.54%
2025-07-14	0.650	0.640	0.650	0.630	0.670	1,222,000	791,580	0.6478	0.617	0.607	0.617	0.598	0.636	1,287,482	0.6148	3.17%
2025-07-11	0.630	0.620	0.630	0.620	0.640	1,106,000	691,300	0.6250	0.598	0.588	0.598	0.588	0.607	1,165,266	0.5933	1.61%
2025-07-10	0.620	0.600	0.620	0.600	0.630	454,000	275,300	0.6064	0.588	0.569	0.588	0.569	0.598	478,328	0.5755	1.64%
2025-07-09	0.610	0.610	0.620	0.590	0.660	1,032,000	632,520	0.6129	0.579	0.579	0.588	0.560	0.626	1,087,301	0.5817	-3.17%
2025-07-08	0.630	0.630	0.640	0.580	0.650	2,686,000	1,652,880	0.6154	0.598	0.598	0.607	0.551	0.617	2,829,932	0.5841	5.00%
2025-07-07	0.600	0.600	0.610	0.580	0.600	2,334,000	1,376,120	0.5896	0.569	0.569	0.579	0.551	0.569	2,459,070	0.5596	9.09%
2025-07-04	0.550	0.550	0.560	0.520	0.580	2,442,000	1,334,820	0.5466	0.522	0.522	0.532	0.494	0.551	2,572,857	0.5188	7.84%
2025-07-03	0.510	0.510	0.530	0.495	0.530	1,880,000	952,180	0.5065	0.484	0.484	0.503	0.470	0.503	1,980,742	0.4807	4.08%
2025-07-02	0.490	0.480	0.485	0.480	0.500	344,000	166,720	0.4847	0.465	0.456	0.460	0.456	0.475	362,434	0.4600	0.00%
2025-06-30	0.490	0.490	0.500	0.490	0.510	1,330,000	664,530	0.4996	0.465	0.465	0.475	0.465	0.484	1,401,269	0.4742	-2.00%
2025-06-27	0.500	0.490	0.500	0.480	0.500	868,000	427,090	0.4920	0.475	0.465	0.475	0.456	0.475	914,513	0.4670	4.17%
2025-06-26	0.480	0.480	0.490	0.480	0.490	170,000	81,800	0.4812	0.456	0.456	0.465	0.456	0.465	179,110	0.4567	0.00%
2025-06-25	0.480	0.480	0.490	0.475	0.485	352,000	169,240	0.4808	0.456	0.456	0.465	0.451	0.460	370,862	0.4563	-2.04%
2025-06-24	0.490	0.485	0.490	0.470	0.495	1,760,000	854,530	0.4855	0.465	0.460	0.465	0.446	0.470	1,854,311	0.4608	4.26%
2025-06-23	0.470	0.460	0.470	0.455	0.470	292,000	135,560	0.4642	0.446	0.437	0.446	0.432	0.446	307,647	0.4406	2.17%
2025-06-20	0.460	0.455	0.460	0.450	0.475	334,000	154,650	0.4630	0.437	0.432	0.437	0.427	0.451	351,898	0.4395	-1.08%
2025-06-19	0.465	0.460	0.470	0.440	0.470	488,000	222,010	0.4549	0.441	0.437	0.446	0.418	0.446	514,150	0.4318	3.33%
2025-06-18	0.450	0.445	0.455	0.440	0.455	270,000	120,280	0.4455	0.427	0.422	0.432	0.418	0.432	284,468	0.4228	-2.17%
2025-06-17	0.460	0.460	0.470	0.460	0.485	406,000	188,000	0.4631	0.437	0.437	0.446	0.437	0.460	427,756	0.4395	-1.08%
2025-06-16	0.465	0.455	0.465	0.455	0.475	918,000	421,900	0.4596	0.441	0.432	0.441	0.432	0.451	967,192	0.4362	0.00%
2025-06-13	0.465	0.465	0.470	0.465	0.490	956,000	453,120	0.4740	0.441	0.441	0.446	0.441	0.465	1,007,228	0.4499	-4.12%
2025-06-12	0.485	0.480	0.485	0.415	0.490	5,962,000	2,743,380	0.4601	0.460	0.456	0.460	0.394	0.465	6,281,479	0.4367	18.29%
2025-06-11	0.410	0.410	0.415	0.410	0.415	144,000	59,290	0.4117	0.389	0.389	0.394	0.389	0.394	151,716	0.3908	0.00%
2025-06-10	0.410	0.400	0.410	0.410	0.410	340,000	139,400	0.4100	0.389	0.380	0.389	0.389	0.389	358,219	0.3891	1.23%
2025-06-09	0.405	0.405	0.410	0.400	0.410	160,000	65,060	0.4066	0.384	0.384	0.389	0.380	0.389	168,574	0.3859	1.25%
2025-06-06	0.400	0.400	0.405	0.395	0.400	286,000	114,380	0.3999	0.380	0.380	0.384	0.375	0.380	301,326	0.3796	1.27%
2025-06-05	0.395	0.390	0.400	0.395	0.405	58,000	23,420	0.4038	0.375	0.370	0.380	0.375	0.384	61,108	0.3833	-1.25%
2025-06-04	0.400	0.400	0.405	0.390	0.400	620,000	245,040	0.3952	0.380	0.380	0.384	0.370	0.380	653,223	0.3751	1.27%
2025-06-03	0.395	0.395	0.400	0.385	0.395	316,000	122,870	0.3888	0.375	0.375	0.380	0.365	0.375	332,933	0.3691	1.28%
2025-06-02	0.390	0.385	0.390	0.385	0.390	326,000	126,060	0.3867	0.370	0.365	0.370	0.365	0.370	343,469	0.3670	0.00%
2025-05-30	0.390	0.385	0.390	0.390	0.400	504,000	198,970	0.3948	0.370	0.365	0.370	0.370	0.380	531,007	0.3747	-2.50%
2025-05-29	0.400	0.400	0.405	0.390	0.405	190,000	76,120	0.4006	0.380	0.380	0.384	0.370	0.384	200,181	0.3803	2.56%
2025-05-28	0.390	0.385	0.395	0.390	0.395	420,000	164,360	0.3913	0.370	0.365	0.375	0.370	0.375	442,506	0.3714	-1.27%
2025-05-27	0.395	0.395	0.410	0.395	0.405	164,000	65,480	0.3993	0.375	0.375	0.389	0.375	0.384	172,788	0.3790	-1.99%
2025-05-26	0.420	0.415	0.425	0.410	0.430	430,000	182,000	0.4233	0.383	0.378	0.387	0.373	0.392	472,153	0.3855	-1.18%
2025-05-23	0.425	0.420	0.425	0.420	0.425	158,000	66,780	0.4227	0.387	0.383	0.387	0.383	0.387	173,489	0.3849	0.00%
2025-05-22	0.425	0.420	0.430	0.420	0.435	400,000	170,560	0.4264	0.387	0.383	0.392	0.383	0.396	439,212	0.3883	1.19%
2025-05-21	0.420	0.415	0.420	0.385	0.420	1,082,000	443,260	0.4097	0.383	0.378	0.383	0.351	0.383	1,188,068	0.3731	2.44%
2025-05-20	0.410	0.410	0.415	0.405	0.410	40,000	16,300	0.4075	0.373	0.373	0.378	0.369	0.373	43,921	0.3711	0.00%
2025-05-19	0.410	0.405	0.410	0.410	0.410	222,000	91,020	0.4100	0.373	0.369	0.373	0.373	0.373	243,763	0.3734	1.23%
2025-05-16	0.405	0.395	0.405	0.400	0.405	280,000	112,050	0.4002	0.369	0.360	0.369	0.364	0.369	307,448	0.3645	0.00%
2025-05-15	0.405	0.400	0.410	0.405	0.405	6,000	2,430	0.4050	0.369	0.364	0.373	0.369	0.369	6,588	0.3688	0.00%
2025-05-14	0.405	0.400	0.405	0.405	0.410	118,000	47,800	0.4051	0.369	0.364	0.369	0.369	0.373	129,568	0.3689	-1.22%
2025-05-13	0.410	0.410	0.420	-	-	0	0	-	0.373	0.373	0.383	-	-	0	-	0.00%
2025-05-12	0.410	0.410	0.415	0.405	0.410	176,000	71,620	0.4069	0.373	0.373	0.378	0.369	0.373	193,253	0.3706	2.50%
2025-05-09	0.400	0.395	0.405	0.400	0.410	70,000	28,230	0.4033	0.364	0.360	0.369	0.364	0.373	76,862	0.3673	-2.44%
2025-05-08	0.410	0.405	0.410	0.385	0.410	528,000	213,720	0.4048	0.373	0.369	0.373	0.351	0.373	579,760	0.3686	0.00%
2025-05-07	0.410	0.400	0.425	0.390	0.410	442,000	178,550	0.4040	0.373	0.364	0.387	0.355	0.373	485,329	0.3679	3.80%
2025-05-06	0.395	0.390	0.400	0.385	0.395	546,000	212,690	0.3895	0.360	0.355	0.364	0.351	0.360	599,524	0.3548	3.95%
2025-05-02	0.380	0.375	0.380	0.375	0.380	34,000	12,800	0.3765	0.346	0.342	0.346	0.342	0.346	37,333	0.3429	1.33%
2025-04-30	0.375	0.375	0.380	0.370	0.375	404,000	150,570	0.3727	0.342	0.342	0.346	0.337	0.342	443,604	0.3394	0.00%
2025-04-29	0.375	0.370	0.375	0.375	0.400	640,000	249,180	0.3893	0.342	0.337	0.342	0.342	0.364	702,739	0.3546	-2.60%
2025-04-28	0.385	0.385	0.395	0.380	0.390	416,000	160,650	0.3862	0.351	0.351	0.360	0.346	0.355	456,780	0.3517	0.00%
2025-04-25	0.385	0.375	0.385	0.375	0.385	66,000	25,320	0.3836	0.351	0.342	0.351	0.342	0.351	72,470	0.3494	1.32%
2025-04-24	0.380	0.375	0.385	0.380	0.385	204,000	77,810	0.3814	0.346	0.342	0.351	0.346	0.351	223,998	0.3474	0.00%
2025-04-23	0.380	0.375	0.380	0.375	0.385	54,000	20,390	0.3776	0.346	0.342	0.346	0.342	0.351	59,294	0.3439	0.00%
2025-04-22	0.380	0.370	0.380	0.370	0.380	12,000	4,460	0.3717	0.346	0.337	0.346	0.337	0.346	13,176	0.3385	1.33%
2025-04-17	0.375	0.370	0.375	-	-	0	0	-	0.342	0.337	0.342	-	-	0	-	0.00%
2025-04-16	0.375	0.370	0.385	0.370	0.380	198,000	74,470	0.3761	0.342	0.337	0.351	0.337	0.346	217,410	0.3425	-1.32%
2025-04-15	0.380	0.375	0.380	0.375	0.380	16,000	6,030	0.3769	0.346	0.342	0.346	0.342	0.346	17,568	0.3432	0.00%
2025-04-14	0.380	0.375	0.380	0.370	0.380	464,000	173,600	0.3741	0.346	0.342	0.346	0.337	0.346	509,486	0.3407	2.70%
2025-04-11	0.370	0.360	0.365	0.360	0.370	676,000	245,820	0.3636	0.337	0.328	0.332	0.328	0.337	742,268	0.3312	1.37%
2025-04-10	0.365	0.365	0.370	0.355	0.415	2,944,000	1,098,030	0.3730	0.332	0.332	0.337	0.323	0.378	3,232,600	0.3397	-8.75%
2025-04-09	0.400	0.400	0.405	0.390	0.405	1,732,000	680,830	0.3931	0.364	0.364	0.369	0.355	0.369	1,901,788	0.3580	-2.44%
2025-04-08	0.410	0.410	0.420	0.400	0.430	810,000	331,280	0.4090	0.373	0.373	0.383	0.364	0.392	889,404	0.3725	-3.53%
2025-04-07	0.425	0.410	0.425	0.405	0.450	1,158,000	498,340	0.4303	0.387	0.373	0.387	0.369	0.410	1,271,519	0.3919	-11.46%
2025-04-03	0.480	0.475	0.480	0.475	0.490	752,000	358,460	0.4767	0.437	0.433	0.437	0.433	0.446	825,719	0.4341	-5.88%
2025-04-02	0.510	0.500	0.510	0.510	0.520	748,000	382,380	0.5112	0.464	0.455	0.464	0.464	0.474	821,326	0.4656	0.00%
2025-04-01	0.510	0.500	0.510	0.480	0.510	1,092,000	545,580	0.4996	0.464	0.455	0.464	0.437	0.464	1,199,049	0.4550	5.15%
2025-03-31	0.485	0.475	0.485	0.470	0.485	778,000	371,030	0.4769	0.442	0.433	0.442	0.428	0.442	854,267	0.4343	0.00%
2025-03-28	0.485	0.480	0.490	0.475	0.485	332,000	160,580	0.4837	0.442	0.437	0.446	0.433	0.442	364,546	0.4405	0.00%
2025-03-27	0.485	0.475	0.485	0.460	0.485	1,166,000	555,170	0.4761	0.442	0.433	0.442	0.419	0.442	1,280,303	0.4336	5.43%
2025-03-26	0.460	0.450	0.460	0.450	0.460	506,000	229,000	0.4526	0.419	0.410	0.419	0.410	0.419	555,603	0.4122	-1.08%
2025-03-25	0.465	0.460	0.465	0.455	0.465	156,000	72,270	0.4633	0.423	0.419	0.423	0.414	0.423	171,293	0.4219	1.09%
2025-03-24	0.460	0.455	0.460	0.450	0.475	494,000	226,290	0.4581	0.419	0.414	0.419	0.410	0.433	542,427	0.4172	-3.16%
2025-03-21	0.475	0.470	0.480	0.465	0.510	2,488,000	1,200,170	0.4824	0.433	0.428	0.437	0.423	0.464	2,731,899	0.4393	-3.06%
2025-03-20	0.490	0.480	0.490	0.420	0.500	6,724,000	3,131,970	0.4658	0.446	0.437	0.446	0.383	0.455	7,383,154	0.4242	20.99%
2025-03-19	0.405	0.405	0.410	0.405	0.410	108,000	43,890	0.4064	0.369	0.369	0.373	0.369	0.373	118,587	0.3701	1.25%
2025-03-18	0.400	0.400	0.415	0.400	0.405	170,000	68,210	0.4012	0.364	0.364	0.378	0.364	0.369	186,665	0.3654	1.27%
2025-03-17	0.395	0.395	0.400	0.390	0.400	136,000	53,800	0.3956	0.360	0.360	0.364	0.355	0.364	149,332	0.3603	0.00%
2025-03-14	0.395	0.395	0.405	0.395	0.395	4,000	1,580	0.3950	0.360	0.360	0.369	0.360	0.360	4,392	0.3597	0.00%
2025-03-13	0.395	0.395	0.405	0.395	0.395	38,000	15,030	0.3955	0.360	0.360	0.369	0.360	0.360	41,725	0.3602	-2.47%
2025-03-12	0.405	0.395	0.420	0.400	0.410	208,000	83,830	0.4030	0.369	0.360	0.383	0.364	0.373	228,390	0.3670	-1.22%
2025-03-11	0.410	0.400	0.415	0.395	0.410	236,000	96,700	0.4097	0.373	0.364	0.378	0.360	0.373	259,135	0.3732	2.50%
2025-03-10	0.400	0.400	0.410	0.395	0.405	120,000	47,960	0.3997	0.364	0.364	0.373	0.360	0.369	131,764	0.3640	1.27%
2025-03-07	0.395	0.395	0.405	0.395	0.405	394,000	156,400	0.3970	0.360	0.360	0.369	0.360	0.369	432,624	0.3615	-1.25%
2025-03-06	0.400	0.395	0.400	0.400	0.400	146,000	58,400	0.4000	0.364	0.360	0.364	0.364	0.364	160,312	0.3643	1.27%
2025-03-05	0.395	0.395	0.410	0.395	0.405	12,000	4,840	0.4033	0.360	0.360	0.373	0.360	0.369	13,176	0.3673	-1.25%
2025-03-04	0.400	0.395	0.400	0.400	0.400	22,000	8,800	0.4000	0.364	0.360	0.364	0.364	0.364	24,157	0.3643	1.27%
2025-03-03	0.395	0.395	0.400	0.395	0.395	4,000	1,580	0.3950	0.360	0.360	0.364	0.360	0.360	4,392	0.3597	1.28%
2025-02-28	0.390	0.390	0.420	0.390	0.400	100,000	39,230	0.3923	0.355	0.355	0.383	0.355	0.364	109,803	0.3573	-3.70%
2025-02-27	0.405	0.390	0.415	0.405	0.405	4,000	1,620	0.4050	0.369	0.355	0.378	0.369	0.369	4,392	0.3688	0.00%
2025-02-26	0.405	0.395	0.405	0.395	0.405	74,000	29,630	0.4004	0.369	0.360	0.369	0.360	0.369	81,254	0.3647	1.25%
2025-02-25	0.400	0.395	0.405	0.395	0.405	192,000	76,120	0.3965	0.364	0.360	0.369	0.360	0.369	210,822	0.3611	-1.23%
2025-02-24	0.405	0.400	0.410	0.405	0.405	8,000	3,240	0.4050	0.369	0.364	0.373	0.369	0.369	8,784	0.3688	-1.22%
2025-02-21	0.410	0.395	0.420	0.395	0.410	420,000	169,070	0.4025	0.373	0.360	0.383	0.360	0.373	461,173	0.3666	0.00%
2025-02-20	0.410	0.400	0.410	0.395	0.430	668,000	274,430	0.4108	0.373	0.364	0.373	0.360	0.392	733,484	0.3741	5.13%
2025-02-19	0.390	0.390	0.395	0.390	0.395	90,000	35,120	0.3902	0.355	0.355	0.360	0.355	0.360	98,823	0.3554	0.00%
2025-02-18	0.390	0.390	0.395	0.390	0.400	130,000	50,990	0.3922	0.355	0.355	0.360	0.355	0.364	142,744	0.3572	-1.27%
2025-02-17	0.395	0.395	0.400	0.390	0.400	166,000	65,630	0.3954	0.360	0.360	0.364	0.355	0.364	182,273	0.3601	-1.25%
2025-02-14	0.400	0.395	0.410	0.395	0.400	400,000	158,340	0.3959	0.364	0.360	0.373	0.360	0.364	439,212	0.3605	0.00%
2025-02-13	0.400	0.395	0.405	0.390	0.410	198,000	79,240	0.4002	0.364	0.360	0.369	0.355	0.373	217,410	0.3645	1.27%
2025-02-12	0.395	0.395	0.415	0.390	0.400	114,000	45,330	0.3976	0.360	0.360	0.378	0.355	0.364	125,175	0.3621	1.28%
2025-02-11	0.390	0.390	0.400	0.390	0.395	110,000	43,100	0.3918	0.355	0.355	0.364	0.355	0.360	120,783	0.3568	-1.27%
2025-02-10	0.395	0.385	0.400	0.390	0.390	126,000	49,140	0.3900	0.360	0.351	0.364	0.355	0.355	138,352	0.3552	0.00%
2025-02-07	0.395	0.390	0.400	0.395	0.400	38,000	15,110	0.3976	0.360	0.355	0.364	0.360	0.364	41,725	0.3621	1.28%
2025-02-06	0.390	0.390	0.420	0.390	0.390	22,000	8,580	0.3900	0.355	0.355	0.383	0.355	0.355	24,157	0.3552	0.00%
2025-02-05	0.390	0.385	0.410	0.385	0.390	86,000	33,260	0.3867	0.355	0.351	0.373	0.351	0.355	94,431	0.3522	0.00%
2025-02-04	0.390	0.390	0.400	0.390	0.400	184,000	72,660	0.3949	0.355	0.355	0.364	0.355	0.364	202,038	0.3596	-2.50%
2025-02-03	0.400	0.400	0.415	0.400	0.410	270,000	109,060	0.4039	0.364	0.364	0.378	0.364	0.373	296,468	0.3679	-2.44%
2025-01-28	0.410	0.410	0.420	0.410	0.410	12,000	4,920	0.4100	0.373	0.373	0.383	0.373	0.373	13,176	0.3734	1.23%
2025-01-27	0.405	0.405	0.410	0.400	0.410	258,000	104,460	0.4049	0.369	0.369	0.373	0.364	0.373	283,292	0.3687	0.00%
2025-01-24	0.405	0.405	0.410	0.390	0.460	1,496,000	638,620	0.4269	0.369	0.369	0.373	0.355	0.419	1,642,653	0.3888	3.85%
2025-01-23	0.390	0.385	0.390	0.390	0.400	242,000	95,380	0.3941	0.355	0.351	0.355	0.355	0.364	265,723	0.3589	0.00%
2025-01-22	0.390	0.375	0.390	0.390	0.390	62,000	24,180	0.3900	0.355	0.342	0.355	0.355	0.355	68,078	0.3552	0.00%
2025-01-21	0.390	0.385	0.400	0.390	0.390	30,000	11,700	0.3900	0.355	0.351	0.364	0.355	0.355	32,941	0.3552	-2.50%
2025-01-20	0.400	0.395	0.400	0.400	0.410	22,000	8,850	0.4023	0.364	0.360	0.364	0.364	0.373	24,157	0.3664	1.27%
2025-01-17	0.395	0.395	0.400	0.390	0.400	216,000	85,910	0.3977	0.360	0.360	0.364	0.355	0.364	237,174	0.3622	1.28%
2025-01-16	0.390	0.385	0.395	0.385	0.390	90,000	34,930	0.3881	0.355	0.351	0.360	0.351	0.355	98,823	0.3535	0.00%
2025-01-15	0.390	0.390	0.395	0.390	0.390	100,000	39,000	0.3900	0.355	0.355	0.360	0.355	0.355	109,803	0.3552	0.00%
2025-01-14	0.390	0.390	0.395	0.390	0.390	522,000	203,580	0.3900	0.355	0.355	0.360	0.355	0.355	573,172	0.3552	0.00%
2025-01-13	0.390	0.390	0.395	0.390	0.390	10,000	3,900	0.3900	0.355	0.355	0.360	0.355	0.355	10,980	0.3552	-1.27%
2025-01-10	0.395	0.385	0.395	-	-	0	0	-	0.360	0.351	0.360	-	-	0	-	0.00%
2025-01-09	0.395	0.390	0.395	0.390	0.395	194,000	75,810	0.3908	0.360	0.355	0.360	0.355	0.360	213,018	0.3559	1.28%
2025-01-08	0.390	0.385	0.390	0.380	0.395	18,000	6,920	0.3844	0.355	0.351	0.355	0.346	0.360	19,765	0.3501	-1.27%
2025-01-07	0.395	0.370	0.395	0.355	0.400	332,000	126,060	0.3797	0.360	0.337	0.360	0.323	0.364	364,546	0.3458	-1.25%
2025-01-06	0.400	0.400	0.420	0.400	0.400	80,000	32,000	0.4000	0.364	0.364	0.383	0.364	0.364	87,842	0.3643	0.00%
2025-01-03	0.400	0.400	0.405	0.400	0.400	2,000	800	0.4000	0.364	0.364	0.369	0.364	0.364	2,196	0.3643	0.00%
2025-01-02	0.400	0.400	0.405	0.400	0.400	30,000	12,050	0.4017	0.364	0.364	0.369	0.364	0.364	32,941	0.3658	0.00%
2024-12-31	0.400	0.400	0.410	0.400	0.400	10,000	4,000	0.4000	0.364	0.364	0.373	0.364	0.364	10,980	0.3643	0.00%
2024-12-30	0.400	0.395	0.400	0.395	0.400	82,000	32,710	0.3989	0.364	0.360	0.364	0.360	0.364	90,038	0.3633	0.00%
2024-12-27	0.400	0.395	0.405	0.395	0.405	238,000	95,840	0.4027	0.364	0.360	0.369	0.360	0.369	261,331	0.3667	1.27%
2024-12-24	0.395	0.390	0.400	-	-	0	0	-	0.360	0.355	0.364	-	-	0	-	0.00%
2024-12-23	0.395	0.390	0.400	0.395	0.400	4,000	1,590	0.3975	0.360	0.355	0.364	0.360	0.364	4,392	0.3620	0.00%
2024-12-20	0.395	0.390	0.405	0.390	0.390	80,000	31,200	0.3900	0.360	0.355	0.369	0.355	0.355	87,842	0.3552	-2.47%
2024-12-19	0.405	0.390	0.405	0.390	0.405	34,000	13,560	0.3988	0.369	0.355	0.369	0.355	0.369	37,333	0.3632	1.25%
2024-12-18	0.400	0.395	0.430	0.400	0.400	14,000	5,600	0.4000	0.364	0.360	0.392	0.364	0.364	15,372	0.3643	1.27%
2024-12-17	0.395	0.390	0.400	0.390	0.400	244,000	96,200	0.3943	0.360	0.355	0.364	0.355	0.364	267,919	0.3591	-1.25%
2024-12-16	0.400	0.395	0.400	-	-	0	0	-	0.364	0.360	0.364	-	-	0	-	0.00%
2024-12-13	0.400	0.395	0.415	0.400	0.400	2,000	800	0.4000	0.364	0.360	0.378	0.364	0.364	2,196	0.3643	0.00%
2024-12-12	0.400	0.395	0.415	-	-	0	0	-	0.364	0.360	0.378	-	-	0	-	0.00%
2024-12-11	0.400	0.400	0.420	0.395	0.400	52,000	20,650	0.3971	0.364	0.364	0.383	0.360	0.364	57,098	0.3617	0.00%
2024-12-10	0.400	0.400	0.415	0.400	0.400	30,000	12,000	0.4000	0.364	0.364	0.378	0.364	0.364	32,941	0.3643	0.00%
2024-12-09	0.400	0.390	0.415	0.395	0.400	154,000	61,330	0.3982	0.364	0.355	0.378	0.360	0.364	169,097	0.3627	0.00%
2024-12-06	0.400	0.400	0.415	-	-	0	0	-	0.364	0.364	0.378	-	-	0	-	0.00%
2024-12-05	0.400	0.395	0.400	0.400	0.400	2,000	800	0.4000	0.364	0.360	0.364	0.364	0.364	2,196	0.3643	0.00%
2024-12-04	0.400	0.395	0.425	0.390	0.410	398,000	159,000	0.3995	0.364	0.360	0.387	0.355	0.373	437,016	0.3638	0.00%
2024-12-03	0.400	0.400	0.410	0.395	0.400	166,000	65,750	0.3961	0.364	0.364	0.373	0.360	0.364	182,273	0.3607	0.00%
2024-12-02	0.400	0.400	0.445	0.400	0.400	136,000	54,400	0.4000	0.364	0.364	0.405	0.364	0.364	149,332	0.3643	0.00%
2024-11-29	0.400	0.395	0.400	0.400	0.400	30,000	12,000	0.4000	0.364	0.360	0.364	0.364	0.364	32,941	0.3643	0.00%
2024-11-28	0.400	0.390	0.410	0.390	0.390	10,000	3,900	0.3900	0.364	0.355	0.373	0.355	0.355	10,980	0.3552	1.27%
2024-11-27	0.395	0.390	0.405	0.395	0.405	76,000	30,290	0.3986	0.360	0.355	0.369	0.360	0.369	83,450	0.3630	-1.25%
2024-11-26	0.400	0.395	0.400	0.395	0.400	102,000	40,310	0.3952	0.364	0.360	0.364	0.360	0.364	111,999	0.3599	0.00%
2024-11-25	0.400	0.395	0.400	0.395	0.410	106,000	42,150	0.3976	0.364	0.360	0.364	0.360	0.373	116,391	0.3621	0.00%
2024-11-22	0.400	0.395	0.400	0.395	0.410	368,000	147,600	0.4011	0.364	0.360	0.364	0.360	0.373	404,075	0.3653	-2.44%
2024-11-21	0.410	0.400	0.415	0.405	0.410	286,000	115,910	0.4053	0.373	0.364	0.378	0.369	0.373	314,037	0.3691	0.00%
2024-11-20	0.410	0.405	0.410	0.410	0.415	202,000	83,140	0.4116	0.373	0.369	0.373	0.373	0.378	221,802	0.3748	1.23%
2024-11-19	0.405	0.405	0.415	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.00%
2024-11-18	0.405	0.400	0.405	0.400	0.410	132,000	53,460	0.4050	0.369	0.364	0.369	0.364	0.373	144,940	0.3688	0.00%
2024-11-15	0.405	0.400	0.415	0.400	0.410	154,000	62,350	0.4049	0.369	0.364	0.378	0.364	0.373	169,097	0.3687	0.00%
2024-11-14	0.405	0.405	0.410	0.405	0.410	42,000	17,210	0.4098	0.369	0.369	0.373	0.369	0.373	46,117	0.3732	0.00%
2024-11-13	0.405	0.405	0.425	-	-	0	0	-	0.369	0.369	0.387	-	-	0	-	0.00%
2024-11-12	0.405	0.405	0.425	0.405	0.405	132,000	53,610	0.4061	0.369	0.369	0.387	0.369	0.369	144,940	0.3699	0.00%
2024-11-11	0.405	0.405	0.415	0.405	0.405	130,000	53,050	0.4081	0.369	0.369	0.378	0.369	0.369	142,744	0.3716	0.00%
2024-11-08	0.405	0.400	0.430	0.400	0.400	112,000	44,800	0.4000	0.369	0.364	0.392	0.364	0.364	122,979	0.3643	1.25%
2024-11-07	0.400	0.400	0.410	0.400	0.405	10,000	4,020	0.4020	0.364	0.364	0.373	0.364	0.369	10,980	0.3661	-1.23%
2024-11-06	0.405	0.390	0.415	0.405	0.410	170,000	68,920	0.4054	0.369	0.355	0.378	0.369	0.373	186,665	0.3692	-1.22%
2024-11-05	0.410	0.405	0.420	0.405	0.410	154,000	63,040	0.4094	0.373	0.369	0.383	0.369	0.373	169,097	0.3728	0.00%
2024-11-04	0.410	0.405	0.410	0.405	0.410	198,000	80,880	0.4085	0.373	0.369	0.373	0.369	0.373	217,410	0.3720	-1.20%
2024-11-01	0.415	0.410	0.415	0.415	0.425	46,000	19,140	0.4161	0.378	0.373	0.378	0.378	0.387	50,509	0.3789	-2.35%
2024-10-31	0.425	0.405	0.425	0.410	0.425	266,000	110,370	0.4149	0.387	0.369	0.387	0.373	0.387	292,076	0.3779	2.41%
2024-10-30	0.415	0.410	0.420	0.415	0.420	134,000	55,910	0.4172	0.378	0.373	0.383	0.378	0.383	147,136	0.3800	-1.19%
2024-10-29	0.420	0.410	0.425	0.415	0.420	240,000	99,990	0.4166	0.383	0.373	0.387	0.378	0.383	263,527	0.3794	1.20%
2024-10-28	0.415	0.410	0.415	0.400	0.420	722,000	297,150	0.4116	0.378	0.373	0.378	0.364	0.383	792,778	0.3748	-2.35%
2024-10-25	0.425	0.425	0.430	0.420	0.425	40,000	16,910	0.4228	0.387	0.387	0.392	0.383	0.387	43,921	0.3850	-1.16%
2024-10-24	0.430	0.425	0.435	0.425	0.430	112,000	48,140	0.4298	0.392	0.387	0.396	0.387	0.392	122,979	0.3914	0.00%
2024-10-23	0.430	0.425	0.435	0.425	0.435	202,000	86,720	0.4293	0.392	0.387	0.396	0.387	0.396	221,802	0.3910	-1.15%
2024-10-22	0.435	0.425	0.435	0.425	0.435	118,000	50,850	0.4309	0.396	0.387	0.396	0.387	0.396	129,568	0.3925	1.16%
2024-10-21	0.430	0.420	0.430	0.420	0.430	336,000	144,220	0.4292	0.392	0.383	0.392	0.383	0.392	368,938	0.3909	2.38%
2024-10-18	0.420	0.405	0.420	0.405	0.420	246,000	99,770	0.4056	0.383	0.369	0.383	0.369	0.383	270,115	0.3694	0.00%
2024-10-17	0.420	0.405	0.420	0.405	0.420	236,000	96,670	0.4096	0.383	0.369	0.383	0.369	0.383	259,135	0.3730	2.44%
2024-10-16	0.410	0.410	0.415	0.405	0.450	2,996,000	1,237,690	0.4131	0.373	0.373	0.378	0.369	0.410	3,289,698	0.3762	-8.89%
2024-10-15	0.450	0.445	0.450	0.450	0.450	52,000	23,400	0.4500	0.410	0.405	0.410	0.410	0.410	57,098	0.4098	0.00%
2024-10-14	0.450	0.445	0.470	0.445	0.445	30,000	13,350	0.4450	0.410	0.405	0.428	0.405	0.405	32,941	0.4053	0.00%
2024-10-10	0.450	0.445	0.455	0.440	0.460	360,000	162,460	0.4513	0.410	0.405	0.414	0.401	0.419	395,291	0.4110	0.00%
2024-10-09	0.450	0.445	0.450	0.440	0.465	682,000	307,190	0.4504	0.410	0.405	0.410	0.401	0.423	748,856	0.4102	-5.26%
2024-10-08	0.475	0.470	0.480	0.475	0.530	1,134,000	563,360	0.4968	0.433	0.428	0.437	0.433	0.483	1,245,166	0.4524	-6.86%
2024-10-07	0.510	0.510	0.530	0.445	0.550	2,068,000	1,038,040	0.5020	0.464	0.464	0.483	0.405	0.501	2,270,726	0.4571	15.91%
2024-10-04	0.440	0.435	0.440	0.405	0.440	1,462,000	613,230	0.4194	0.401	0.396	0.401	0.369	0.401	1,605,320	0.3820	8.64%
2024-10-03	0.405	0.405	0.410	0.405	0.420	556,000	228,560	0.4111	0.369	0.369	0.373	0.369	0.383	610,505	0.3744	-3.57%
2024-10-02	0.420	0.415	0.420	0.400	0.425	1,796,000	731,140	0.4071	0.383	0.378	0.383	0.364	0.387	1,972,062	0.3707	7.69%
2024-09-30	0.390	0.390	0.400	0.390	0.405	386,000	152,520	0.3951	0.355	0.355	0.364	0.355	0.369	423,840	0.3599	0.00%
2024-09-27	0.390	0.390	0.395	0.390	0.405	144,000	57,020	0.3960	0.355	0.355	0.360	0.355	0.369	158,116	0.3606	0.00%
2024-09-26	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.355	0.355	0.364	0.355	0.355	10,980	0.3552	-2.50%
2024-09-25	0.400	0.400	0.405	0.390	0.430	160,000	63,670	0.3979	0.364	0.364	0.369	0.355	0.392	175,685	0.3624	1.27%
2024-09-24	0.395	0.395	0.410	0.390	0.395	264,000	104,270	0.3950	0.360	0.360	0.373	0.355	0.360	289,880	0.3597	0.00%
2024-09-23	0.395	0.390	0.395	0.395	0.400	166,000	65,680	0.3957	0.360	0.355	0.360	0.360	0.364	182,273	0.3603	0.00%
2024-09-20	0.395	0.395	0.400	0.390	0.400	318,000	125,700	0.3953	0.360	0.360	0.364	0.355	0.364	349,174	0.3600	-1.25%
2024-09-19	0.400	0.395	0.405	0.395	0.400	66,000	26,290	0.3983	0.364	0.360	0.369	0.360	0.364	72,470	0.3628	1.27%
2024-09-17	0.395	0.390	0.400	0.385	0.395	50,000	19,410	0.3882	0.360	0.355	0.364	0.351	0.360	54,901	0.3535	0.00%
2024-09-16	0.395	0.390	0.400	0.390	0.400	86,000	33,800	0.3930	0.360	0.355	0.364	0.355	0.364	94,431	0.3579	1.28%
2024-09-13	0.390	0.380	0.395	0.385	0.400	64,000	24,940	0.3897	0.355	0.346	0.360	0.351	0.364	70,274	0.3549	0.00%
2024-09-12	0.390	0.375	0.400	0.380	0.395	136,000	52,260	0.3843	0.355	0.342	0.364	0.346	0.360	149,332	0.3500	0.00%
2024-09-11	0.390	0.380	0.400	0.380	0.400	310,000	119,250	0.3847	0.355	0.346	0.364	0.346	0.364	340,389	0.3503	0.00%
2024-09-10	0.390	0.390	0.425	-	-	0	0	-	0.355	0.355	0.387	-	-	0	-	2.63%
2024-09-09	0.380	0.380	0.420	0.375	0.400	368,000	140,480	0.3817	0.346	0.346	0.383	0.342	0.364	404,075	0.3477	-8.21%
2024-09-05	0.414	0.355	0.430	-	-	0	0	-	0.377	0.323	0.392	-	-	0	-	0.00%
2024-09-04	0.414	0.385	0.425	-	-	0	0	-	0.377	0.351	0.387	-	-	0	-	0.00%
2024-09-03	0.414	0.410	0.425	-	-	0	0	-	0.377	0.373	0.387	-	-	0	-	-0.00%
2024-09-02	0.430	0.430	0.435	0.430	0.435	116,000	50,100	0.4319	0.377	0.377	0.381	0.377	0.381	132,294	0.3787	0.00%
2024-08-30	0.430	0.425	0.430	0.425	0.430	10,000	4,290	0.4290	0.377	0.373	0.377	0.373	0.377	11,405	0.3762	1.18%
2024-08-29	0.425	0.425	0.430	0.425	0.425	438,000	186,150	0.4250	0.373	0.373	0.377	0.373	0.373	499,524	0.3727	-1.16%
2024-08-28	0.430	0.430	0.435	0.430	0.430	132,000	56,760	0.4300	0.377	0.377	0.381	0.377	0.377	150,542	0.3770	0.00%
2024-08-27	0.430	0.430	0.435	0.425	0.430	54,000	23,200	0.4296	0.377	0.377	0.381	0.373	0.377	61,585	0.3767	-1.15%
2024-08-26	0.435	0.430	0.435	0.430	0.435	92,000	39,750	0.4321	0.381	0.377	0.381	0.377	0.381	104,923	0.3788	1.16%
2024-08-23	0.430	0.430	0.435	0.425	0.440	230,000	99,030	0.4306	0.377	0.377	0.381	0.373	0.386	262,307	0.3775	-1.15%
2024-08-22	0.435	0.430	0.440	0.400	0.450	872,000	368,580	0.4227	0.381	0.377	0.386	0.351	0.395	994,486	0.3706	10.13%
2024-08-21	0.395	0.385	0.400	0.395	0.395	2,000	790	0.3950	0.346	0.338	0.351	0.346	0.346	2,281	0.3463	-1.25%
2024-08-20	0.400	0.385	0.475	-	-	0	0	-	0.351	0.338	0.416	-	-	0	-	0.00%
2024-08-19	0.400	0.385	0.405	0.400	0.400	68,000	27,200	0.4000	0.351	0.338	0.355	0.351	0.351	77,552	0.3507	-3.61%
2024-08-16	0.415	0.385	0.470	0.415	0.415	14,000	5,610	0.4007	0.364	0.338	0.412	0.364	0.364	15,967	0.3514	5.06%
2024-08-15	0.395	0.390	0.425	0.390	0.390	8,000	3,120	0.3900	0.346	0.342	0.373	0.342	0.342	9,124	0.3420	0.00%
2024-08-14	0.395	0.375	0.395	-	-	0	0	-	0.346	0.329	0.346	-	-	0	-	-1.25%
2024-08-13	0.400	0.375	0.400	0.365	0.400	210,000	77,230	0.3678	0.351	0.329	0.351	0.320	0.351	239,498	0.3225	0.00%
2024-08-12	0.400	0.390	0.410	0.390	0.400	14,000	5,540	0.3957	0.351	0.342	0.360	0.342	0.351	15,967	0.3470	-2.44%
2024-08-09	0.410	0.395	0.415	0.390	0.430	56,000	22,110	0.3948	0.360	0.346	0.364	0.342	0.377	63,866	0.3462	3.80%
2024-08-08	0.395	0.390	0.400	-	-	0	0	-	0.346	0.342	0.351	-	-	0	-	0.00%
2024-08-07	0.395	0.390	0.420	0.395	0.395	18,000	7,110	0.3950	0.346	0.342	0.368	0.346	0.346	20,528	0.3463	0.00%
2024-08-06	0.395	0.390	0.395	0.395	0.395	42,000	16,590	0.3950	0.346	0.342	0.346	0.346	0.346	47,900	0.3463	0.00%
2024-08-05	0.395	0.395	0.415	0.390	0.400	82,000	32,450	0.3957	0.346	0.346	0.364	0.342	0.351	93,518	0.3470	-2.47%
2024-08-02	0.405	0.400	0.410	0.400	0.400	44,000	17,600	0.4000	0.355	0.351	0.360	0.351	0.351	50,181	0.3507	-1.22%
2024-08-01	0.410	0.400	0.410	-	-	0	0	-	0.360	0.351	0.360	-	-	0	-	-1.20%
2024-07-31	0.415	0.400	0.420	-	-	0	0	-	0.364	0.351	0.368	-	-	0	-	0.00%
2024-07-30	0.415	0.400	0.430	-	-	0	0	-	0.364	0.351	0.377	-	-	0	-	0.00%
2024-07-29	0.415	0.400	0.425	0.395	0.430	32,000	12,980	0.4056	0.364	0.351	0.373	0.346	0.377	36,495	0.3557	5.06%
2024-07-26	0.395	0.395	0.415	0.395	0.395	20,000	7,900	0.3950	0.346	0.346	0.364	0.346	0.346	22,809	0.3463	0.00%
2024-07-25	0.395	0.395	0.400	0.390	0.395	64,000	25,270	0.3948	0.346	0.346	0.351	0.342	0.346	72,990	0.3462	-1.25%
2024-07-24	0.400	0.390	0.400	-	-	0	0	-	0.351	0.342	0.351	-	-	0	-	0.00%
2024-07-23	0.400	0.395	0.410	0.395	0.410	52,000	20,730	0.3987	0.351	0.346	0.360	0.346	0.360	59,304	0.3496	0.00%
2024-07-22	0.400	0.395	0.405	0.400	0.400	40,000	16,200	0.4050	0.351	0.346	0.355	0.351	0.351	45,619	0.3551	-1.23%
2024-07-19	0.405	0.400	0.440	-	-	0	0	-	0.355	0.351	0.386	-	-	0	-	1.25%
2024-07-18	0.400	0.400	0.405	0.395	0.405	130,000	51,980	0.3998	0.351	0.351	0.355	0.346	0.355	148,261	0.3506	-3.61%
2024-07-17	0.415	0.415	0.425	0.400	0.410	26,000	10,480	0.4031	0.364	0.364	0.373	0.351	0.360	29,652	0.3534	0.00%
2024-07-16	0.415	0.400	0.415	-	-	0	0	-	0.364	0.351	0.364	-	-	0	-	2.47%
2024-07-15	0.405	0.405	0.430	0.405	0.405	4,000	1,620	0.4050	0.355	0.355	0.377	0.355	0.355	4,562	0.3551	0.00%
2024-07-12	0.405	0.400	0.430	0.405	0.405	32,000	12,960	0.4050	0.355	0.351	0.377	0.355	0.355	36,495	0.3551	0.00%
2024-07-11	0.405	0.405	0.425	0.405	0.405	10,000	4,050	0.4050	0.355	0.355	0.373	0.355	0.355	11,405	0.3551	0.00%
2024-07-10	0.405	0.405	0.425	0.405	0.405	18,000	7,290	0.4050	0.355	0.355	0.373	0.355	0.355	20,528	0.3551	0.00%
2024-07-09	0.405	0.405	0.420	0.405	0.410	48,000	19,510	0.4065	0.355	0.355	0.368	0.355	0.360	54,742	0.3564	-1.22%
2024-07-08	0.410	0.410	0.440	0.410	0.420	416,000	171,700	0.4127	0.360	0.360	0.386	0.360	0.368	474,434	0.3619	-2.38%
2024-07-05	0.420	0.415	0.440	0.420	0.420	56,000	23,520	0.4200	0.368	0.364	0.386	0.368	0.368	63,866	0.3683	0.00%
2024-07-04	0.420	0.420	0.430	-	-	0	0	-	0.368	0.368	0.377	-	-	0	-	0.00%
2024-07-03	0.420	0.420	0.430	0.420	0.420	46,000	19,320	0.4200	0.368	0.368	0.377	0.368	0.368	52,461	0.3683	0.00%
2024-07-02	0.420	0.420	0.435	0.420	0.425	198,000	83,280	0.4206	0.368	0.368	0.381	0.368	0.373	225,812	0.3688	-1.18%
2024-06-28	0.425	0.420	0.440	-	-	0	0	-	0.373	0.368	0.386	-	-	0	-	0.00%
2024-06-27	0.425	0.420	0.430	-	-	0	0	-	0.373	0.368	0.377	-	-	0	-	0.00%
2024-06-26	0.425	0.420	0.440	-	-	0	0	-	0.373	0.368	0.386	-	-	0	-	0.00%
2024-06-25	0.425	0.425	0.435	-	-	0	0	-	0.373	0.373	0.381	-	-	0	-	0.00%
2024-06-24	0.425	0.425	0.440	0.420	0.425	178,000	74,990	0.4213	0.373	0.373	0.386	0.368	0.373	203,003	0.3694	-1.16%
2024-06-21	0.430	0.430	0.435	0.425	0.435	68,000	29,020	0.4268	0.377	0.377	0.381	0.373	0.381	77,552	0.3742	0.00%
2024-06-20	0.430	0.430	0.435	0.425	0.430	20,000	8,550	0.4275	0.377	0.377	0.381	0.373	0.377	22,809	0.3748	0.00%
2024-06-19	0.430	0.430	0.440	0.425	0.430	34,000	14,530	0.4274	0.377	0.377	0.386	0.373	0.377	38,776	0.3747	-1.15%
2024-06-18	0.435	0.425	0.435	0.430	0.440	100,000	43,040	0.4304	0.381	0.373	0.381	0.377	0.386	114,047	0.3774	2.35%
2024-06-17	0.425	0.425	0.440	0.420	0.430	424,000	180,630	0.4260	0.373	0.373	0.386	0.368	0.377	483,558	0.3735	1.19%
2024-06-14	0.420	0.415	0.425	-	-	0	0	-	0.368	0.364	0.373	-	-	0	-	0.00%
2024-06-13	0.420	0.420	0.430	0.420	0.425	180,000	76,180	0.4232	0.368	0.368	0.377	0.368	0.373	205,284	0.3711	-1.18%
2024-06-12	0.425	0.425	0.460	-	-	0	0	-	0.373	0.373	0.403	-	-	0	-	0.00%
2024-06-11	0.425	0.425	0.430	0.425	0.430	188,000	80,660	0.4290	0.373	0.373	0.377	0.373	0.377	214,408	0.3762	-1.16%
2024-06-07	0.430	0.425	0.435	0.425	0.430	88,000	37,420	0.4252	0.377	0.373	0.381	0.373	0.377	100,361	0.3729	0.00%
2024-06-06	0.430	0.425	0.435	0.430	0.440	158,000	68,730	0.4350	0.377	0.373	0.381	0.377	0.386	180,194	0.3814	-2.27%
2024-06-05	0.440	0.435	0.440	0.440	0.455	32,000	14,350	0.4484	0.386	0.381	0.386	0.386	0.399	36,495	0.3932	-3.30%
2024-06-04	0.455	0.450	0.455	0.455	0.465	34,000	15,570	0.4579	0.399	0.395	0.399	0.399	0.408	38,776	0.4015	-1.09%
2024-06-03	0.460	0.455	0.475	0.455	0.455	20,000	9,100	0.4550	0.403	0.399	0.416	0.399	0.399	22,809	0.3990	-1.08%
2024-05-31	0.465	0.455	0.475	0.465	0.475	32,000	14,900	0.4656	0.408	0.399	0.416	0.408	0.416	36,495	0.4083	0.00%
2024-05-30	0.465	0.455	0.465	0.460	0.465	122,000	56,590	0.4639	0.408	0.399	0.408	0.403	0.408	139,137	0.4067	0.00%
2024-05-29	0.465	0.460	0.465	0.465	0.475	52,000	24,320	0.4677	0.408	0.403	0.408	0.408	0.416	59,304	0.4101	-1.06%
2024-05-28	0.470	0.465	0.475	0.460	0.470	158,000	73,630	0.4660	0.412	0.408	0.416	0.403	0.412	180,194	0.4086	2.17%
2024-05-27	0.475	0.465	0.495	0.465	0.475	64,000	29,860	0.4666	0.403	0.395	0.420	0.395	0.403	75,370	0.3962	1.06%
2024-05-24	0.470	0.465	0.470	0.470	0.470	92,000	43,240	0.4700	0.399	0.395	0.399	0.399	0.399	108,344	0.3991	0.00%
2024-05-23	0.470	0.470	0.475	0.460	0.475	86,000	40,320	0.4688	0.399	0.399	0.403	0.391	0.403	101,278	0.3981	0.00%
2024-05-22	0.470	0.460	0.470	0.470	0.475	62,000	29,180	0.4706	0.399	0.391	0.399	0.399	0.403	73,015	0.3996	-1.05%
2024-05-21	0.475	0.460	0.475	0.470	0.475	50,000	23,730	0.4746	0.403	0.391	0.403	0.399	0.403	58,883	0.4030	1.06%
2024-05-20	0.470	0.470	0.480	0.460	0.495	146,000	69,830	0.4783	0.399	0.399	0.408	0.391	0.420	171,938	0.4061	-5.05%
2024-05-17	0.495	0.480	0.495	0.405	0.495	2,898,000	1,335,890	0.4610	0.420	0.408	0.420	0.344	0.420	3,412,844	0.3914	23.75%
2024-05-16	0.400	0.395	0.405	0.390	0.400	238,000	94,350	0.3964	0.340	0.335	0.344	0.331	0.340	280,282	0.3366	0.00%
2024-05-14	0.400	0.395	0.400	0.395	0.400	40,000	15,980	0.3995	0.340	0.335	0.340	0.335	0.340	47,106	0.3392	0.00%
2024-05-13	0.400	0.395	0.405	0.385	0.405	216,000	85,520	0.3959	0.340	0.335	0.344	0.327	0.344	254,373	0.3362	2.56%
2024-05-10	0.390	0.380	0.390	0.380	0.395	488,000	186,750	0.3827	0.331	0.323	0.331	0.323	0.335	574,696	0.3250	1.30%
2024-05-09	0.385	0.385	0.400	-	-	0	0	-	0.327	0.327	0.340	-	-	0	-	0.00%
2024-05-08	0.385	0.385	0.395	0.385	0.385	40,000	15,400	0.3850	0.327	0.327	0.335	0.327	0.327	47,106	0.3269	-2.53%
2024-05-07	0.395	0.390	0.400	0.380	0.400	250,000	99,400	0.3976	0.335	0.331	0.340	0.323	0.340	294,414	0.3376	1.28%
2024-05-06	0.390	0.380	0.390	0.375	0.390	44,000	16,710	0.3798	0.331	0.323	0.331	0.318	0.331	51,817	0.3225	1.30%
2024-05-03	0.385	0.380	0.390	0.385	0.390	26,000	10,100	0.3885	0.327	0.323	0.331	0.327	0.331	30,619	0.3299	-1.28%
2024-05-02	0.390	0.380	0.390	0.380	0.390	334,000	127,450	0.3816	0.331	0.323	0.331	0.323	0.331	393,337	0.3240	1.30%
2024-04-30	0.385	0.385	0.390	0.375	0.385	240,000	91,480	0.3812	0.327	0.327	0.331	0.318	0.327	282,637	0.3237	1.32%
2024-04-29	0.380	0.375	0.380	0.380	0.380	132,000	50,160	0.3800	0.323	0.318	0.323	0.323	0.323	155,450	0.3227	-1.30%
2024-04-26	0.385	0.375	0.385	0.370	0.385	152,000	56,770	0.3735	0.327	0.318	0.327	0.314	0.327	179,004	0.3171	1.32%
2024-04-25	0.380	0.370	0.385	0.370	0.380	48,000	17,940	0.3738	0.323	0.314	0.327	0.314	0.323	56,527	0.3174	0.00%
2024-04-24	0.380	0.380	0.385	0.380	0.380	28,000	10,640	0.3800	0.323	0.323	0.327	0.323	0.323	32,974	0.3227	0.00%
2024-04-23	0.380	0.375	0.385	0.380	0.380	30,000	11,400	0.3800	0.323	0.318	0.327	0.323	0.323	35,330	0.3227	0.00%
2024-04-22	0.380	0.375	0.380	0.375	0.380	110,000	41,350	0.3759	0.323	0.318	0.323	0.318	0.323	129,542	0.3192	1.33%
2024-04-19	0.375	0.370	0.380	0.365	0.375	378,000	140,750	0.3724	0.318	0.314	0.323	0.310	0.318	445,154	0.3162	-2.60%
2024-04-18	0.385	0.375	0.385	0.380	0.385	52,000	19,960	0.3838	0.327	0.318	0.327	0.323	0.327	61,238	0.3259	-1.28%
2024-04-17	0.390	0.375	0.390	0.375	0.390	24,000	9,140	0.3808	0.331	0.318	0.331	0.318	0.331	28,264	0.3234	1.30%
2024-04-16	0.385	0.370	0.385	-	-	0	0	-	0.327	0.314	0.327	-	-	0	-	-1.28%
2024-04-15	0.390	0.375	0.390	-	-	0	0	-	0.331	0.318	0.331	-	-	0	-	0.00%
2024-04-12	0.390	0.385	0.390	0.375	0.390	188,000	71,400	0.3798	0.331	0.327	0.331	0.318	0.331	221,399	0.3225	0.00%
2024-04-11	0.390	0.390	0.395	0.385	0.390	26,000	10,070	0.3873	0.331	0.331	0.335	0.327	0.331	30,619	0.3289	-1.27%
2024-04-10	0.395	0.385	0.395	0.395	0.395	280,000	110,600	0.3950	0.335	0.327	0.335	0.335	0.335	329,743	0.3354	-4.82%
2024-04-09	0.415	0.385	0.420	0.395	0.415	6,000	2,410	0.4017	0.352	0.327	0.357	0.335	0.352	7,066	0.3411	7.79%
2024-04-08	0.385	0.380	0.395	-	-	0	0	-	0.327	0.323	0.335	-	-	0	-	0.00%
2024-04-05	0.385	0.380	0.395	0.380	0.385	152,000	58,340	0.3838	0.327	0.323	0.335	0.323	0.327	179,004	0.3259	-3.75%
2024-04-03	0.400	0.390	0.400	-	-	0	0	-	0.340	0.331	0.340	-	-	0	-	0.00%
2024-04-02	0.400	0.390	0.420	0.400	0.400	38,000	15,200	0.4000	0.340	0.331	0.357	0.340	0.340	44,751	0.3397	0.00%
2024-03-28	0.400	0.385	0.400	-	-	0	0	-	0.340	0.327	0.340	-	-	0	-	0.00%
2024-03-27	0.400	0.380	0.400	0.400	0.400	52,000	20,800	0.4000	0.340	0.323	0.340	0.340	0.340	61,238	0.3397	-1.23%
2024-03-26	0.405	0.385	0.405	0.390	0.415	36,000	14,090	0.3914	0.344	0.327	0.344	0.331	0.352	42,396	0.3323	1.25%
2024-03-25	0.400	0.385	0.400	0.400	0.400	44,000	17,370	0.3948	0.340	0.327	0.340	0.340	0.340	51,817	0.3352	0.00%
2024-03-22	0.400	0.380	0.400	0.385	0.400	194,000	74,840	0.3858	0.340	0.323	0.340	0.327	0.340	228,465	0.3276	1.27%
2024-03-21	0.395	0.385	0.395	0.385	0.400	230,000	89,870	0.3907	0.335	0.327	0.335	0.327	0.340	270,861	0.3318	0.00%
2024-03-20	0.395	0.395	0.415	0.395	0.395	24,000	9,480	0.3950	0.335	0.335	0.352	0.335	0.335	28,264	0.3354	1.28%
2024-03-19	0.390	0.385	0.410	0.390	0.390	44,000	16,970	0.3857	0.331	0.327	0.348	0.331	0.331	51,817	0.3275	1.30%
2024-03-18	0.385	0.375	0.400	0.375	0.400	150,000	56,960	0.3797	0.327	0.318	0.340	0.318	0.340	176,648	0.3224	1.32%
2024-03-15	0.380	0.375	0.400	0.375	0.400	68,000	25,880	0.3806	0.323	0.318	0.340	0.318	0.340	80,081	0.3232	-5.00%
2024-03-14	0.400	0.395	0.400	0.395	0.400	90,000	35,680	0.3964	0.340	0.335	0.340	0.335	0.340	105,989	0.3366	1.27%
2024-03-13	0.395	0.395	0.400	0.395	0.395	16,000	6,320	0.3950	0.335	0.335	0.340	0.335	0.335	18,842	0.3354	0.00%
2024-03-12	0.395	0.395	0.410	0.385	0.405	256,000	100,300	0.3918	0.335	0.335	0.348	0.327	0.344	301,480	0.3327	1.28%
2024-03-11	0.390	0.390	0.395	0.390	0.390	2,000	780	0.3900	0.331	0.331	0.335	0.331	0.331	2,355	0.3312	2.63%
2024-03-08	0.380	0.380	0.385	0.380	0.380	38,000	14,440	0.3800	0.323	0.323	0.327	0.323	0.323	44,751	0.3227	-2.56%
2024-03-07	0.390	0.390	0.395	0.380	0.390	118,000	45,880	0.3888	0.331	0.331	0.335	0.323	0.331	138,963	0.3302	0.00%
2024-03-06	0.390	0.390	0.395	0.375	0.390	62,000	23,900	0.3855	0.331	0.331	0.335	0.318	0.331	73,015	0.3273	-1.27%
2024-03-05	0.395	0.370	0.395	0.370	0.395	456,000	176,730	0.3876	0.335	0.314	0.335	0.314	0.335	537,011	0.3291	1.28%
2024-03-04	0.390	0.380	0.410	0.385	0.410	288,000	114,790	0.3986	0.331	0.323	0.348	0.327	0.348	339,165	0.3384	2.63%
2024-03-01	0.380	0.380	0.390	0.380	0.380	30,000	11,400	0.3800	0.323	0.323	0.331	0.323	0.323	35,330	0.3227	0.00%
2024-02-29	0.380	0.375	0.390	0.375	0.380	48,000	18,210	0.3794	0.323	0.318	0.331	0.318	0.323	56,527	0.3221	0.00%
2024-02-28	0.380	0.375	0.380	0.380	0.380	4,000	1,520	0.3800	0.323	0.318	0.323	0.323	0.323	4,711	0.3227	0.00%
2024-02-27	0.380	0.380	0.385	0.375	0.380	270,000	101,860	0.3773	0.323	0.323	0.327	0.318	0.323	317,967	0.3203	-3.80%
2024-02-26	0.395	0.375	0.395	-	-	0	0	-	0.335	0.318	0.335	-	-	0	-	-1.25%
2024-02-23	0.400	0.370	0.400	0.395	0.400	340,000	135,410	0.3983	0.340	0.314	0.340	0.335	0.340	400,403	0.3382	0.00%
2024-02-22	0.400	0.380	0.400	0.385	0.400	48,000	18,510	0.3856	0.340	0.323	0.340	0.327	0.340	56,527	0.3275	0.00%
2024-02-21	0.400	0.390	0.400	0.400	0.400	4,000	1,600	0.4000	0.340	0.331	0.340	0.340	0.340	4,711	0.3397	2.56%
2024-02-20	0.390	0.390	0.405	0.390	0.390	50,000	19,500	0.3900	0.331	0.331	0.344	0.331	0.331	58,883	0.3312	2.63%
2024-02-19	0.380	0.380	0.405	0.380	0.400	42,000	16,440	0.3914	0.323	0.323	0.344	0.323	0.340	49,462	0.3324	0.00%
2024-02-16	0.380	0.380	0.405	0.380	0.395	78,000	30,330	0.3888	0.323	0.323	0.344	0.323	0.335	91,857	0.3302	-1.30%
2024-02-15	0.385	0.385	0.395	0.385	0.390	130,000	50,550	0.3888	0.327	0.327	0.335	0.327	0.331	153,095	0.3302	-1.28%
2024-02-14	0.390	0.385	0.405	0.385	0.390	36,000	13,940	0.3872	0.331	0.327	0.344	0.327	0.331	42,396	0.3288	0.00%
2024-02-09	0.390	0.360	0.395	0.370	0.390	20,000	7,520	0.3760	0.331	0.306	0.335	0.314	0.331	23,553	0.3193	1.30%
2024-02-08	0.385	0.360	0.385	0.385	0.390	22,000	8,550	0.3886	0.327	0.306	0.327	0.327	0.331	25,908	0.3300	1.32%
2024-02-07	0.380	0.360	0.405	0.375	0.380	50,000	18,960	0.3792	0.323	0.306	0.344	0.318	0.323	58,883	0.3220	0.00%
2024-02-06	0.380	0.370	0.400	0.370	0.385	188,000	70,160	0.3732	0.323	0.314	0.340	0.314	0.327	221,399	0.3169	0.00%
2024-02-05	0.380	0.360	0.380	0.355	0.380	396,000	143,400	0.3621	0.323	0.306	0.323	0.301	0.323	466,351	0.3075	0.00%
2024-02-02	0.380	0.365	0.385	0.360	0.410	398,000	147,870	0.3715	0.323	0.310	0.327	0.306	0.348	468,707	0.3155	-3.80%
2024-02-01	0.395	0.380	0.395	0.365	0.480	266,000	104,450	0.3927	0.335	0.323	0.335	0.310	0.408	313,256	0.3334	-1.25%
2024-01-31	0.400	0.385	0.405	0.400	0.420	214,000	83,160	0.3886	0.340	0.327	0.344	0.340	0.357	252,018	0.3300	0.00%
2024-01-30	0.400	0.370	0.400	0.390	0.400	132,000	52,600	0.3985	0.340	0.314	0.340	0.331	0.340	155,450	0.3384	0.00%
2024-01-29	0.400	0.375	0.405	0.360	0.410	356,000	134,870	0.3788	0.340	0.318	0.344	0.306	0.348	419,245	0.3217	3.90%
2024-01-26	0.385	0.375	0.385	0.375	0.385	18,000	6,790	0.3772	0.327	0.318	0.327	0.318	0.327	21,198	0.3203	-2.53%
2024-01-25	0.395	0.385	0.395	0.395	0.395	100,000	39,500	0.3950	0.335	0.327	0.335	0.335	0.335	117,766	0.3354	2.60%
2024-01-24	0.385	0.350	0.385	0.375	0.390	80,000	31,080	0.3885	0.327	0.297	0.327	0.318	0.331	94,212	0.3299	2.67%
2024-01-23	0.375	0.365	0.375	0.375	0.375	20,000	7,500	0.3750	0.318	0.310	0.318	0.318	0.318	23,553	0.3184	2.74%
2024-01-22	0.365	0.350	0.390	-	-	0	0	-	0.310	0.297	0.331	-	-	0	-	0.00%
2024-01-19	0.365	0.365	0.420	0.365	0.370	22,000	8,040	0.3655	0.310	0.310	0.357	0.310	0.314	25,908	0.3103	-5.19%
2024-01-18	0.385	0.380	0.390	0.380	0.385	70,000	26,750	0.3821	0.327	0.323	0.331	0.323	0.327	82,436	0.3245	-1.28%
2024-01-17	0.390	0.380	0.390	0.380	0.390	146,000	56,820	0.3892	0.331	0.323	0.331	0.323	0.331	171,938	0.3305	2.63%
2024-01-16	0.380	0.380	0.400	0.380	0.390	130,000	50,450	0.3881	0.323	0.323	0.340	0.323	0.331	153,095	0.3295	-5.00%
2024-01-15	0.400	0.395	0.400	0.390	0.410	422,000	169,100	0.4007	0.340	0.335	0.340	0.331	0.348	496,970	0.3403	6.67%
2024-01-12	0.375	0.380	0.390	0.375	0.375	20,000	7,500	0.3750	0.318	0.323	0.331	0.318	0.318	23,553	0.3184	2.74%
2024-01-11	0.365	0.360	0.380	0.365	0.365	90,000	32,950	0.3661	0.310	0.306	0.323	0.310	0.310	105,989	0.3109	0.00%
2024-01-10	0.365	0.365	0.385	0.360	0.395	120,000	45,620	0.3802	0.310	0.310	0.327	0.306	0.335	141,319	0.3228	-6.41%
2024-01-09	0.390	0.385	0.390	0.385	0.390	12,000	4,650	0.3875	0.331	0.327	0.331	0.327	0.331	14,132	0.3290	1.30%
2024-01-08	0.385	0.385	0.395	-	-	0	0	-	0.327	0.327	0.335	-	-	0	-	0.00%
2024-01-05	0.385	0.385	0.400	0.385	0.385	120,000	46,200	0.3850	0.327	0.327	0.340	0.327	0.327	141,319	0.3269	0.00%
2024-01-04	0.385	0.370	0.410	-	-	0	0	-	0.327	0.314	0.348	-	-	0	-	0.00%
2024-01-03	0.385	0.375	0.390	-	-	0	0	-	0.327	0.318	0.331	-	-	0	-	0.00%
2024-01-02	0.385	0.370	0.420	-	-	18,000	6,930	0.3850	0.327	0.314	0.357	-	-	21,198	0.3269	0.00%
2023-12-29	0.385	0.385	0.415	0.370	0.410	62,000	23,690	0.3821	0.327	0.327	0.352	0.314	0.348	73,015	0.3245	-6.10%
2023-12-28	0.410	0.365	0.410	-	-	0	0	-	0.348	0.310	0.348	-	-	0	-	0.00%
2023-12-27	0.410	0.400	0.410	0.400	0.420	214,000	86,040	0.4021	0.348	0.340	0.348	0.340	0.357	252,018	0.3414	0.00%
2023-12-22	0.410	0.400	0.410	0.395	0.415	280,000	111,900	0.3996	0.348	0.340	0.348	0.335	0.352	329,743	0.3394	5.13%
2023-12-21	0.390	0.385	0.395	0.385	0.395	154,000	59,680	0.3875	0.331	0.327	0.335	0.327	0.335	181,359	0.3291	1.30%
2023-12-20	0.385	0.375	0.385	0.345	0.385	692,000	259,410	0.3749	0.327	0.318	0.327	0.293	0.327	814,937	0.3183	11.59%
2023-12-19	0.345	0.345	0.350	0.325	0.345	210,000	72,370	0.3446	0.293	0.293	0.297	0.276	0.293	247,308	0.2926	2.99%
2023-12-18	0.335	0.325	0.345	0.330	0.335	82,000	27,140	0.3310	0.284	0.276	0.293	0.280	0.284	96,568	0.2810	-2.90%
2023-12-15	0.345	0.340	0.360	0.345	0.380	108,000	37,330	0.3456	0.293	0.289	0.306	0.293	0.323	127,187	0.2935	1.47%
2023-12-14	0.340	0.315	0.345	0.340	0.345	8,000	2,730	0.3413	0.289	0.267	0.293	0.289	0.293	9,421	0.2898	-1.45%
2023-12-13	0.345	0.340	0.350	0.320	0.370	266,000	88,520	0.3328	0.293	0.289	0.297	0.272	0.314	313,256	0.2826	0.00%
2023-12-12	0.345	0.315	0.360	0.335	0.355	44,000	15,300	0.3477	0.293	0.267	0.306	0.284	0.301	51,817	0.2953	-4.17%
2023-12-11	0.360	0.310	0.390	0.320	0.360	52,000	17,400	0.3346	0.306	0.263	0.331	0.272	0.306	61,238	0.2841	4.35%
2023-12-08	0.345	0.325	0.350	0.335	0.340	54,000	18,340	0.3396	0.293	0.276	0.297	0.284	0.289	63,593	0.2884	-1.43%
2023-12-07	0.350	0.320	0.365	-	-	60,000	21,000	0.3500	0.297	0.272	0.310	-	-	70,659	0.2972	0.00%
2023-12-06	0.350	0.350	0.355	0.350	0.355	80,000	28,020	0.3503	0.297	0.297	0.301	0.297	0.301	94,212	0.2974	-2.78%
2023-12-05	0.360	0.355	0.385	-	-	0	0	-	0.306	0.301	0.327	-	-	0	-	0.00%
2023-12-04	0.360	0.355	0.390	-	-	10,000	3,650	0.3650	0.306	0.301	0.331	-	-	11,777	0.3099	0.00%
2023-12-01	0.360	0.355	0.365	0.360	0.365	52,000	18,820	0.3619	0.306	0.301	0.310	0.306	0.310	61,238	0.3073	-2.70%
2023-11-30	0.370	0.355	0.370	0.345	0.370	100,000	35,480	0.3548	0.314	0.301	0.314	0.293	0.314	117,766	0.3013	0.00%
2023-11-29	0.370	0.350	0.370	-	-	0	0	-	0.314	0.297	0.314	-	-	0	-	0.00%
2023-11-28	0.370	0.360	0.375	0.360	0.370	14,000	5,140	0.3671	0.314	0.306	0.318	0.306	0.314	16,487	0.3118	0.00%
2023-11-27	0.370	0.360	0.370	0.355	0.370	126,000	45,330	0.3598	0.314	0.306	0.314	0.301	0.314	148,385	0.3055	-3.90%
2023-11-24	0.385	0.365	0.390	-	-	0	0	-	0.327	0.310	0.331	-	-	0	-	-1.28%
2023-11-23	0.390	0.360	0.400	0.360	0.390	8,000	3,010	0.3763	0.331	0.306	0.340	0.306	0.331	9,421	0.3195	4.00%
2023-11-22	0.375	0.365	0.400	0.365	0.400	108,000	40,020	0.3706	0.318	0.310	0.340	0.310	0.340	127,187	0.3147	1.35%
2023-11-21	0.370	0.365	0.385	0.365	0.370	52,000	19,230	0.3698	0.314	0.310	0.327	0.310	0.314	61,238	0.3140	1.37%
2023-11-20	0.365	0.365	0.370	0.365	0.365	10,000	3,650	0.3650	0.310	0.310	0.314	0.310	0.310	11,777	0.3099	0.00%
2023-11-17	0.365	0.360	0.380	0.365	0.365	50,000	18,250	0.3650	0.310	0.306	0.323	0.310	0.310	58,883	0.3099	0.00%
2023-11-16	0.365	0.365	0.380	0.365	0.365	26,000	9,490	0.3650	0.310	0.310	0.323	0.310	0.310	30,619	0.3099	-3.95%
2023-11-15	0.380	0.360	0.380	0.380	0.390	130,000	50,180	0.3860	0.323	0.306	0.323	0.323	0.331	153,095	0.3278	-2.56%
2023-11-14	0.390	0.365	0.390	-	-	0	0	-	0.331	0.310	0.331	-	-	0	-	0.00%
2023-11-13	0.390	0.360	0.390	0.360	0.395	32,000	11,860	0.3706	0.331	0.306	0.331	0.306	0.335	37,685	0.3147	4.00%
2023-11-10	0.375	0.375	0.395	0.365	0.375	34,000	12,650	0.3721	0.318	0.318	0.335	0.310	0.318	40,040	0.3159	-1.32%
2023-11-09	0.380	0.365	0.380	-	-	0	0	-	0.323	0.310	0.323	-	-	0	-	0.00%
2023-11-08	0.380	0.380	0.385	0.370	0.385	52,000	19,670	0.3783	0.323	0.323	0.327	0.314	0.327	61,238	0.3212	-2.56%
2023-11-07	0.390	0.370	0.395	0.395	0.400	22,000	8,790	0.3995	0.331	0.314	0.335	0.335	0.340	25,908	0.3393	4.00%
2023-11-06	0.375	0.370	0.390	0.370	0.375	20,000	7,450	0.3725	0.318	0.314	0.331	0.314	0.318	23,553	0.3163	0.00%
2023-11-03	0.375	0.360	0.375	0.360	0.375	12,000	4,350	0.3625	0.318	0.306	0.318	0.306	0.318	14,132	0.3078	0.00%
2023-11-02	0.375	0.355	0.375	0.370	0.375	26,000	9,630	0.3704	0.318	0.301	0.318	0.314	0.318	30,619	0.3145	0.00%
2023-11-01	0.375	0.360	0.375	-	-	0	0	-	0.318	0.306	0.318	-	-	0	-	0.00%
2023-10-31	0.375	0.355	0.385	-	-	0	0	-	0.318	0.301	0.327	-	-	0	-	0.00%
2023-10-30	0.375	0.370	0.390	0.350	0.390	60,000	21,560	0.3593	0.318	0.314	0.331	0.297	0.331	70,659	0.3051	-5.06%
2023-10-27	0.395	0.350	0.405	0.395	0.395	2,000	790	0.3950	0.335	0.297	0.344	0.335	0.335	2,355	0.3354	5.33%
2023-10-26	0.375	0.360	0.375	-	-	0	0	-	0.318	0.306	0.318	-	-	0	-	0.00%
2023-10-25	0.375	0.350	0.375	0.355	0.375	24,000	8,760	0.3650	0.318	0.297	0.318	0.301	0.318	28,264	0.3099	0.00%
2023-10-24	0.375	0.375	0.380	0.350	0.375	98,000	35,480	0.3620	0.318	0.318	0.323	0.297	0.318	115,410	0.3074	-1.32%
2023-10-20	0.380	0.380	0.390	0.375	0.375	34,000	12,750	0.3750	0.323	0.323	0.331	0.318	0.318	40,040	0.3184	2.70%
2023-10-19	0.370	0.370	0.410	0.345	0.345	10,000	3,570	0.3570	0.314	0.314	0.348	0.293	0.293	11,777	0.3031	-1.33%
2023-10-18	0.375	0.340	0.375	0.340	0.375	12,000	4,150	0.3458	0.318	0.289	0.318	0.289	0.318	14,132	0.2937	0.00%
2023-10-17	0.375	0.345	0.375	-	-	0	0	-	0.318	0.293	0.318	-	-	0	-	0.00%
2023-10-16	0.375	0.350	0.385	0.375	0.380	70,000	26,400	0.3771	0.318	0.297	0.327	0.318	0.323	82,436	0.3202	-3.85%
2023-10-13	0.390	0.380	0.390	0.390	0.390	6,000	2,340	0.3900	0.331	0.323	0.331	0.331	0.331	7,066	0.3312	0.00%
2023-10-12	0.390	0.375	0.390	-	-	0	0	-	0.331	0.318	0.331	-	-	0	-	0.00%
2023-10-11	0.390	0.380	0.390	0.380	0.430	34,000	13,540	0.3982	0.331	0.323	0.331	0.323	0.365	40,040	0.3382	0.00%
2023-10-10	0.390	0.380	0.395	0.390	0.390	80,000	31,200	0.3900	0.331	0.323	0.335	0.331	0.331	94,212	0.3312	-2.50%
2023-10-09	0.400	0.380	0.400	0.385	0.400	102,000	39,840	0.3906	0.340	0.323	0.340	0.327	0.340	120,121	0.3317	3.90%
2023-10-06	0.385	0.375	0.385	0.375	0.390	222,000	86,270	0.3886	0.327	0.318	0.327	0.318	0.331	261,439	0.3300	-2.53%
2023-10-05	0.395	0.375	0.400	-	-	0	0	-	0.335	0.318	0.340	-	-	0	-	-1.25%
2023-10-04	0.400	0.375	0.400	0.400	0.400	4,000	1,600	0.4000	0.340	0.318	0.340	0.340	0.340	4,711	0.3397	0.00%
2023-10-03	0.400	0.375	0.400	0.395	0.400	80,000	31,640	0.3955	0.340	0.318	0.340	0.335	0.340	94,212	0.3358	6.67%
2023-09-29	0.375	0.375	0.395	0.375	0.395	16,000	6,040	0.3775	0.318	0.318	0.335	0.318	0.335	18,842	0.3206	0.00%
2023-09-28	0.375	0.370	0.390	0.375	0.395	24,000	9,060	0.3775	0.318	0.314	0.331	0.318	0.335	28,264	0.3206	0.00%
2023-09-27	0.375	0.375	0.385	0.365	0.380	40,000	15,170	0.3793	0.318	0.318	0.327	0.310	0.323	47,106	0.3220	0.00%
2023-09-26	0.375	0.370	0.380	0.370	0.395	64,000	24,290	0.3795	0.318	0.314	0.323	0.314	0.335	75,370	0.3223	-6.25%
2023-09-25	0.400	0.380	0.400	0.395	0.410	120,000	48,050	0.4004	0.340	0.323	0.340	0.335	0.348	141,319	0.3400	6.67%
2023-09-22	0.375	0.375	0.390	0.370	0.370	10,000	3,700	0.3700	0.318	0.318	0.331	0.314	0.314	11,777	0.3142	-3.85%
2023-09-21	0.390	0.380	0.390	0.380	0.395	144,000	56,320	0.3911	0.331	0.323	0.331	0.323	0.335	169,582	0.3321	2.63%
2023-09-20	0.380	0.375	0.420	-	-	0	0	-	0.323	0.318	0.357	-	-	0	-	0.00%
2023-09-19	0.380	0.370	0.380	0.375	0.420	192,000	73,750	0.3841	0.323	0.314	0.323	0.318	0.357	226,110	0.3262	4.11%
2023-09-18	0.365	0.380	0.385	0.365	0.385	50,000	18,520	0.3704	0.310	0.323	0.327	0.310	0.327	58,883	0.3145	-9.88%
2023-09-15	0.405	0.360	0.405	-	-	0	0	-	0.344	0.306	0.344	-	-	0	-	-1.22%
2023-09-14	0.410	0.370	0.395	0.390	0.410	144,000	57,540	0.3996	0.348	0.314	0.335	0.331	0.348	169,582	0.3393	2.50%
2023-09-13	0.400	0.360	0.405	-	-	0	0	-	0.340	0.306	0.344	-	-	0	-	0.00%
2023-09-12	0.400	0.365	0.415	0.350	0.400	394,000	142,720	0.3622	0.340	0.310	0.352	0.297	0.340	463,996	0.3076	1.27%
2023-09-11	0.395	0.385	0.395	0.390	0.425	178,000	72,430	0.4069	0.335	0.327	0.335	0.331	0.361	209,623	0.3455	-2.47%
2023-09-07	0.405	0.380	0.410	0.415	0.420	162,000	67,780	0.4184	0.344	0.323	0.348	0.352	0.357	190,780	0.3553	-3.57%
2023-09-06	0.420	0.400	0.420	0.400	0.420	146,000	60,600	0.4151	0.357	0.340	0.357	0.340	0.357	171,938	0.3525	0.00%
2023-09-05	0.420	0.415	0.420	0.415	0.420	128,000	53,710	0.4196	0.357	0.352	0.357	0.352	0.357	150,740	0.3563	1.82%
2023-09-04	0.425	0.425	0.450	0.425	0.425	140,000	59,500	0.4250	0.350	0.350	0.371	0.350	0.350	169,868	0.3503	0.00%
2023-08-31	0.425	0.420	0.425	0.420	0.425	386,000	162,320	0.4205	0.350	0.346	0.350	0.346	0.350	468,350	0.3466	1.19%
2023-08-30	0.420	0.420	0.430	0.420	0.430	394,000	167,740	0.4257	0.346	0.346	0.354	0.346	0.354	478,057	0.3509	0.00%
2023-08-29	0.420	0.420	0.425	0.405	0.420	134,000	54,870	0.4095	0.346	0.346	0.350	0.334	0.346	162,588	0.3375	3.70%
2023-08-28	0.405	0.390	0.405	0.390	0.390	10,000	3,930	0.3930	0.334	0.321	0.334	0.321	0.321	12,133	0.3239	1.25%
2023-08-25	0.400	0.365	0.405	0.400	0.405	278,000	111,520	0.4012	0.330	0.301	0.334	0.330	0.334	337,309	0.3306	1.27%
2023-08-24	0.395	0.390	0.395	0.375	0.395	152,000	59,290	0.3901	0.326	0.321	0.326	0.309	0.326	184,428	0.3215	5.33%
2023-08-23	0.375	0.350	0.375	0.355	0.380	62,000	22,860	0.3687	0.309	0.288	0.309	0.293	0.313	75,227	0.3039	-1.32%
2023-08-22	0.380	0.380	0.390	0.370	0.370	6,000	2,220	0.3700	0.313	0.313	0.321	0.305	0.305	7,280	0.3049	0.00%
2023-08-21	0.380	0.380	0.385	0.370	0.370	6,000	2,220	0.3700	0.313	0.313	0.317	0.305	0.305	7,280	0.3049	-1.30%
2023-08-18	0.385	0.385	0.390	0.360	0.360	18,000	6,580	0.3656	0.317	0.317	0.321	0.297	0.297	21,840	0.3013	-4.94%
2023-08-17	0.405	0.380	0.405	0.390	0.405	248,000	98,460	0.3970	0.334	0.313	0.334	0.321	0.334	300,909	0.3272	6.58%
2023-08-16	0.380	0.375	0.385	0.370	0.380	42,000	15,840	0.3771	0.313	0.309	0.317	0.305	0.313	50,960	0.3108	2.70%
2023-08-15	0.370	0.350	0.380	0.370	0.380	42,000	15,940	0.3795	0.305	0.288	0.313	0.305	0.313	50,960	0.3128	-2.63%
2023-08-14	0.380	0.380	0.390	0.380	0.385	126,000	47,960	0.3806	0.313	0.313	0.321	0.313	0.317	152,881	0.3137	-2.56%
2023-08-11	0.390	0.380	0.390	0.360	0.390	492,000	184,720	0.3754	0.321	0.313	0.321	0.297	0.321	596,964	0.3094	-1.27%
2023-08-10	0.395	0.370	0.395	0.370	0.395	12,000	4,690	0.3908	0.326	0.305	0.326	0.305	0.326	14,560	0.3221	0.00%
2023-08-09	0.395	0.355	0.395	0.370	0.395	14,000	5,280	0.3771	0.326	0.293	0.326	0.305	0.326	16,987	0.3108	0.00%
2023-08-08	0.395	0.370	0.395	0.370	0.395	188,000	72,490	0.3856	0.326	0.305	0.326	0.305	0.326	228,108	0.3178	1.28%
2023-08-07	0.390	0.390	0.400	0.365	0.395	224,000	87,080	0.3888	0.321	0.321	0.330	0.301	0.326	271,789	0.3204	-1.27%
2023-08-04	0.395	0.350	0.400	0.385	0.395	82,000	31,770	0.3874	0.326	0.288	0.330	0.317	0.326	99,494	0.3193	0.00%
2023-08-03	0.395	0.365	0.395	0.360	0.395	322,000	124,850	0.3877	0.326	0.301	0.326	0.297	0.326	390,696	0.3196	5.33%
2023-08-02	0.375	0.350	0.375	0.360	0.375	174,000	63,570	0.3653	0.309	0.288	0.309	0.297	0.309	211,121	0.3011	-1.32%
2023-08-01	0.380	0.350	0.380	-	-	0	0	-	0.313	0.288	0.313	-	-	0	-	0.00%
2023-07-31	0.380	0.375	0.380	0.375	0.395	138,000	53,120	0.3849	0.313	0.309	0.313	0.309	0.326	167,441	0.3172	0.00%
2023-07-28	0.380	0.375	0.420	-	-	22,000	8,360	0.3800	0.313	0.309	0.346	-	-	26,694	0.3132	0.00%
2023-07-27	0.380	0.375	0.430	0.380	0.380	2,000	760	0.3800	0.313	0.309	0.354	0.313	0.313	2,427	0.3132	0.00%
2023-07-26	0.380	0.370	0.380	0.370	0.380	410,000	154,430	0.3767	0.313	0.305	0.313	0.305	0.313	497,470	0.3104	5.56%
2023-07-25	0.360	0.360	0.375	0.350	0.350	32,000	11,950	0.3734	0.297	0.297	0.309	0.288	0.288	38,827	0.3078	-4.00%
2023-07-24	0.375	0.350	0.400	-	-	0	0	-	0.309	0.288	0.330	-	-	0	-	0.00%
2023-07-21	0.375	0.375	0.390	-	-	0	0	-	0.309	0.309	0.321	-	-	0	-	0.00%
2023-07-20	0.375	0.355	0.375	0.380	0.380	50,000	19,000	0.3800	0.309	0.293	0.309	0.313	0.313	60,667	0.3132	2.74%
2023-07-19	0.365	0.350	0.365	-	-	0	0	-	0.301	0.288	0.301	-	-	0	-	0.00%
2023-07-18	0.365	0.360	0.365	0.360	0.365	86,000	31,340	0.3644	0.301	0.297	0.301	0.297	0.301	104,347	0.3003	0.00%
2023-07-14	0.365	0.360	0.365	0.355	0.370	116,000	42,310	0.3647	0.301	0.297	0.301	0.293	0.305	140,748	0.3006	-3.95%
2023-07-13	0.380	0.350	0.385	0.380	0.380	20,000	7,600	0.3800	0.313	0.288	0.317	0.313	0.313	24,267	0.3132	0.00%
2023-07-12	0.380	0.350	0.380	-	-	0	0	-	0.313	0.288	0.313	-	-	0	-	0.00%
2023-07-11	0.380	0.350	0.380	-	-	0	0	-	0.313	0.288	0.313	-	-	0	-	0.00%
2023-07-10	0.380	0.350	0.380	-	-	0	0	-	0.313	0.288	0.313	-	-	0	-	0.00%
2023-07-07	0.380	0.355	0.450	-	-	0	0	-	0.313	0.293	0.371	-	-	0	-	0.00%
2023-07-06	0.380	0.355	0.405	0.350	0.405	50,000	17,840	0.3568	0.313	0.293	0.334	0.288	0.334	60,667	0.2941	0.00%
2023-07-05	0.380	0.350	0.380	0.350	0.385	50,000	18,550	0.3710	0.313	0.288	0.313	0.288	0.317	60,667	0.3058	1.33%
2023-07-04	0.375	0.375	0.380	0.360	0.360	6,000	2,160	0.3600	0.309	0.309	0.313	0.297	0.297	7,280	0.2967	-2.60%
2023-07-03	0.385	0.350	0.395	0.385	0.385	2,000	770	0.3850	0.317	0.288	0.326	0.317	0.317	2,427	0.3173	10.00%
2023-06-30	0.350	0.350	0.395	0.350	0.350	46,000	16,100	0.3500	0.288	0.288	0.326	0.288	0.288	55,814	0.2885	0.00%
2023-06-29	0.350	0.335	0.350	-	-	0	0	-	0.288	0.276	0.288	-	-	0	-	0.00%
2023-06-28	0.350	0.350	0.360	0.330	0.350	82,000	28,030	0.3418	0.288	0.288	0.297	0.272	0.288	99,494	0.2817	0.00%
2023-06-27	0.350	0.345	0.395	-	-	0	0	-	0.288	0.284	0.326	-	-	0	-	0.00%
2023-06-26	0.350	0.345	0.370	0.345	0.350	14,000	4,860	0.3471	0.288	0.284	0.305	0.284	0.288	16,987	0.2861	0.00%
2023-06-23	0.350	0.345	0.385	0.350	0.350	10,000	3,500	0.3500	0.288	0.284	0.317	0.288	0.288	12,133	0.2885	-2.78%
2023-06-21	0.360	0.345	0.395	-	-	0	0	-	0.297	0.284	0.326	-	-	0	-	0.00%
2023-06-20	0.360	0.345	0.360	0.360	0.365	36,000	12,990	0.3608	0.297	0.284	0.297	0.297	0.301	43,680	0.2974	1.41%
2023-06-19	0.355	0.355	0.390	0.355	0.355	60,000	21,300	0.3550	0.293	0.293	0.321	0.293	0.293	72,800	0.2926	0.00%
2023-06-16	0.355	0.355	0.380	0.355	0.355	16,000	5,620	0.3513	0.293	0.293	0.313	0.293	0.293	19,413	0.2895	2.90%
2023-06-15	0.345	0.345	0.360	0.335	0.345	98,000	33,380	0.3406	0.284	0.284	0.297	0.276	0.284	118,907	0.2807	2.99%
2023-06-14	0.335	0.335	0.405	0.335	0.335	10,000	3,350	0.3350	0.276	0.276	0.334	0.276	0.276	12,133	0.2761	0.00%
2023-06-13	0.335	0.335	0.350	0.335	0.350	198,000	67,330	0.3401	0.276	0.276	0.288	0.276	0.288	240,242	0.2803	-9.46%
2023-06-12	0.370	0.350	0.370	-	-	0	0	-	0.305	0.288	0.305	-	-	0	-	0.00%
2023-06-09	0.370	0.365	0.370	0.370	0.370	10,000	3,700	0.3700	0.305	0.301	0.305	0.305	0.305	12,133	0.3049	1.37%
2023-06-08	0.365	0.350	0.370	-	-	0	0	-	0.301	0.288	0.305	-	-	0	-	0.00%
2023-06-07	0.365	0.365	0.370	0.360	0.370	478,000	172,260	0.3604	0.301	0.301	0.305	0.297	0.305	579,977	0.2970	2.82%
2023-06-06	0.355	0.355	0.365	0.355	0.360	46,000	16,350	0.3554	0.293	0.293	0.301	0.293	0.297	55,814	0.2929	0.00%
2023-06-05	0.355	0.355	0.365	0.355	0.355	330,000	117,150	0.3550	0.293	0.293	0.301	0.293	0.293	400,403	0.2926	0.00%
2023-06-02	0.355	0.345	0.355	0.340	0.370	88,000	31,480	0.3577	0.293	0.284	0.293	0.280	0.305	106,774	0.2948	4.41%
2023-06-01	0.340	0.335	0.345	0.325	0.340	358,000	120,150	0.3356	0.280	0.276	0.284	0.268	0.280	434,376	0.2766	4.62%
2023-05-31	0.325	0.325	0.330	0.300	0.400	2,908,000	964,050	0.3315	0.268	0.268	0.272	0.247	0.330	3,528,397	0.2732	-18.75%
2023-05-30	0.400	0.395	0.405	0.400	0.405	142,000	57,310	0.4036	0.330	0.326	0.334	0.330	0.334	172,295	0.3326	-1.23%
2023-05-29	0.405	0.405	0.420	0.405	0.425	280,000	116,290	0.4153	0.334	0.334	0.346	0.334	0.350	339,736	0.3423	-3.57%
2023-05-25	0.420	0.420	0.435	0.420	0.425	76,000	32,220	0.4239	0.346	0.346	0.359	0.346	0.350	92,214	0.3494	-6.67%
2023-05-24	0.450	0.420	0.450	-	-	0	0	-	0.371	0.346	0.371	-	-	0	-	0.00%
2023-05-23	0.450	0.430	0.450	-	-	0	0	-	0.371	0.354	0.371	-	-	0	-	0.00%
2023-05-22	0.450	0.420	0.450	0.445	0.450	132,000	59,370	0.4498	0.371	0.346	0.371	0.367	0.371	160,161	0.3707	0.00%
2023-05-19	0.450	0.420	0.460	0.450	0.450	266,000	119,700	0.4500	0.371	0.346	0.379	0.371	0.371	322,749	0.3709	0.00%
2023-05-18	0.450	0.440	0.460	0.450	0.450	26,000	11,700	0.4500	0.371	0.363	0.379	0.371	0.371	31,547	0.3709	0.00%
2023-05-17	0.450	0.445	0.450	0.445	0.450	786,000	353,660	0.4499	0.371	0.367	0.371	0.367	0.371	953,686	0.3708	0.00%
2023-05-16	0.450	0.440	0.460	0.445	0.450	664,000	298,790	0.4500	0.371	0.363	0.379	0.367	0.371	805,659	0.3709	0.00%
2023-05-15	0.450	0.420	0.440	0.450	0.460	92,000	41,420	0.4502	0.371	0.346	0.363	0.371	0.379	111,627	0.3711	0.00%
2023-05-12	0.450	0.450	0.455	0.450	0.455	300,000	135,030	0.4501	0.371	0.371	0.375	0.371	0.375	364,002	0.3710	0.00%
2023-05-11	0.450	0.440	0.480	0.410	0.450	30,000	12,960	0.4320	0.371	0.363	0.396	0.338	0.371	36,400	0.3560	0.00%
2023-05-10	0.450	0.445	0.460	0.450	0.450	402,000	180,900	0.4500	0.371	0.367	0.379	0.371	0.371	487,763	0.3709	0.00%
2023-05-09	0.450	0.450	0.465	0.450	0.450	300,000	135,000	0.4500	0.371	0.371	0.383	0.371	0.371	364,002	0.3709	0.00%
2023-05-08	0.450	0.415	0.450	0.445	0.460	530,000	239,470	0.4518	0.371	0.342	0.371	0.367	0.379	643,071	0.3724	0.00%
2023-05-05	0.450	0.420	0.460	0.400	0.450	1,252,000	534,870	0.4272	0.371	0.346	0.379	0.330	0.371	1,519,104	0.3521	0.00%
2023-05-04	0.450	0.420	0.455	0.415	0.450	244,000	109,690	0.4495	0.371	0.346	0.375	0.342	0.371	296,055	0.3705	0.00%
2023-05-03	0.450	0.450	0.475	0.450	0.450	10,000	4,500	0.4500	0.371	0.371	0.391	0.371	0.371	12,133	0.3709	0.00%
2023-05-02	0.450	0.415	0.480	0.450	0.450	130,000	58,500	0.4500	0.371	0.342	0.396	0.371	0.371	157,734	0.3709	0.00%
2023-04-28	0.450	0.440	0.460	0.415	0.450	420,000	188,930	0.4498	0.371	0.363	0.379	0.342	0.371	509,603	0.3707	0.00%
2023-04-27	0.450	0.450	0.470	0.450	0.450	20,000	9,000	0.4500	0.371	0.371	0.387	0.371	0.371	24,267	0.3709	0.00%
2023-04-26	0.450	0.415	0.470	-	-	0	0	-	0.371	0.342	0.387	-	-	0	-	0.00%
2023-04-25	0.450	0.425	0.470	0.450	0.450	118,000	53,100	0.4500	0.371	0.350	0.387	0.371	0.371	143,174	0.3709	-1.10%
2023-04-24	0.455	0.455	0.465	0.450	0.465	164,000	74,200	0.4524	0.375	0.375	0.383	0.371	0.383	198,988	0.3729	-2.15%
2023-04-21	0.465	0.410	0.465	-	-	0	0	-	0.383	0.338	0.383	-	-	0	-	0.00%
2023-04-20	0.465	0.460	0.470	0.450	0.465	282,000	129,550	0.4594	0.383	0.379	0.387	0.371	0.383	342,162	0.3786	3.33%
2023-04-19	0.450	0.450	0.460	0.445	0.450	46,000	20,610	0.4480	0.371	0.371	0.379	0.367	0.371	55,814	0.3693	0.00%
2023-04-18	0.450	0.445	0.450	0.445	0.450	214,000	96,030	0.4487	0.371	0.367	0.371	0.367	0.371	259,655	0.3698	7.14%
2023-04-17	0.420	0.415	0.460	-	-	0	0	-	0.346	0.342	0.379	-	-	0	-	0.00%
2023-04-14	0.420	0.420	0.450	0.420	0.450	156,000	69,680	0.4467	0.346	0.346	0.371	0.346	0.371	189,281	0.3681	-6.67%
2023-04-13	0.450	0.410	0.460	0.450	0.450	66,000	29,700	0.4500	0.371	0.338	0.379	0.371	0.371	80,081	0.3709	4.65%
2023-04-12	0.430	0.430	0.460	0.430	0.450	148,000	66,120	0.4468	0.354	0.354	0.379	0.354	0.371	179,575	0.3682	-4.44%
2023-04-11	0.450	0.435	0.455	0.435	0.450	204,000	91,310	0.4476	0.371	0.359	0.375	0.359	0.371	247,522	0.3689	7.14%
2023-04-06	0.420	0.435	0.445	0.400	0.445	788,000	323,320	0.4103	0.346	0.359	0.367	0.330	0.367	956,113	0.3382	-6.67%
2023-04-04	0.450	0.410	0.455	-	-	0	0	-	0.371	0.338	0.375	-	-	0	-	0.00%
2023-04-03	0.450	0.425	0.450	0.450	0.450	200,000	90,000	0.4500	0.371	0.350	0.371	0.371	0.371	242,668	0.3709	0.00%
2023-03-31	0.450	0.415	0.450	0.450	0.450	200,000	90,000	0.4500	0.371	0.342	0.371	0.371	0.371	242,668	0.3709	0.00%
2023-03-30	0.450	0.410	0.450	0.435	0.450	610,000	270,130	0.4428	0.371	0.338	0.371	0.359	0.371	740,138	0.3650	0.00%
2023-03-29	0.450	0.420	0.455	0.425	0.450	178,000	78,280	0.4398	0.371	0.346	0.375	0.350	0.371	215,975	0.3624	0.00%
2023-03-28	0.450	0.450	0.460	0.445	0.445	42,000	18,690	0.4450	0.371	0.371	0.379	0.367	0.367	50,960	0.3668	2.27%
2023-03-27	0.440	0.420	0.445	0.400	0.450	454,000	200,860	0.4424	0.363	0.346	0.367	0.330	0.371	550,857	0.3646	2.33%
2023-03-24	0.430	0.425	0.450	0.420	0.430	186,000	79,750	0.4288	0.354	0.350	0.371	0.346	0.354	225,682	0.3534	6.17%
2023-03-23	0.405	0.405	0.415	0.400	0.420	248,000	99,850	0.4026	0.334	0.334	0.342	0.330	0.346	300,909	0.3318	-3.57%
2023-03-22	0.420	0.410	0.450	-	-	0	0	-	0.346	0.338	0.371	-	-	0	-	0.00%
2023-03-21	0.420	0.410	0.420	0.420	0.420	60,000	25,200	0.4200	0.346	0.338	0.346	0.346	0.346	72,800	0.3462	0.00%
2023-03-20	0.420	0.415	0.420	0.420	0.420	166,000	69,720	0.4200	0.346	0.342	0.346	0.346	0.346	201,415	0.3462	2.44%
2023-03-17	0.410	0.405	0.440	0.405	0.415	16,000	6,540	0.4088	0.338	0.334	0.363	0.334	0.342	19,413	0.3369	-2.38%
2023-03-16	0.420	0.410	0.460	0.415	0.420	74,000	30,950	0.4182	0.346	0.338	0.379	0.342	0.346	89,787	0.3447	0.00%
2023-03-15	0.420	0.420	0.440	0.420	0.455	78,000	32,990	0.4229	0.346	0.346	0.363	0.346	0.375	94,641	0.3486	-9.68%
2023-03-14	0.465	0.420	0.465	0.400	0.465	654,000	272,790	0.4171	0.383	0.346	0.383	0.330	0.383	793,525	0.3438	10.71%
2023-03-13	0.420	0.420	0.425	0.410	0.420	98,000	40,400	0.4122	0.346	0.346	0.350	0.338	0.346	118,907	0.3398	-2.33%
2023-03-10	0.430	0.420	0.430	0.430	0.430	60,000	25,800	0.4300	0.354	0.346	0.354	0.354	0.354	72,800	0.3544	0.00%
2023-03-09	0.430	0.410	0.435	0.400	0.430	972,000	398,130	0.4096	0.354	0.338	0.359	0.330	0.354	1,179,368	0.3376	-3.37%
2023-03-08	0.445	0.420	0.480	0.425	0.460	120,000	52,160	0.4347	0.367	0.346	0.396	0.350	0.379	145,601	0.3582	-3.26%
2023-03-07	0.460	0.455	0.465	0.420	0.465	292,000	134,430	0.4604	0.379	0.375	0.383	0.346	0.383	354,296	0.3794	1.10%
2023-03-06	0.455	0.430	0.460	-	-	0	0	-	0.375	0.354	0.379	-	-	0	-	-1.09%
2023-03-03	0.460	0.450	0.470	0.450	0.460	116,000	53,030	0.4572	0.379	0.371	0.387	0.371	0.379	140,748	0.3768	2.22%
2023-03-02	0.450	0.445	0.460	0.415	0.450	362,000	157,350	0.4347	0.371	0.367	0.379	0.342	0.371	439,230	0.3582	-2.17%
2023-03-01	0.460	0.450	0.460	0.435	0.465	52,000	23,860	0.4588	0.379	0.371	0.379	0.359	0.383	63,094	0.3782	0.00%
2023-02-28	0.460	0.435	0.460	-	-	0	0	-	0.379	0.359	0.379	-	-	0	-	0.00%
2023-02-27	0.460	0.445	0.460	0.460	0.460	6,000	2,760	0.4600	0.379	0.367	0.379	0.379	0.379	7,280	0.3791	-1.08%
2023-02-24	0.465	0.460	0.490	0.465	0.465	4,000	1,860	0.4650	0.383	0.379	0.404	0.383	0.383	4,853	0.3832	0.00%
2023-02-23	0.465	0.460	0.490	0.465	0.485	422,000	197,890	0.4689	0.383	0.379	0.404	0.383	0.400	512,030	0.3865	-6.06%
2023-02-22	0.495	0.445	0.500	0.495	0.495	2,000	990	0.4950	0.408	0.367	0.412	0.408	0.408	2,427	0.4080	0.00%
2023-02-21	0.495	0.485	0.500	0.495	0.495	20,000	9,900	0.4950	0.408	0.400	0.412	0.408	0.408	24,267	0.4080	5.32%
2023-02-20	0.470	0.470	0.485	0.470	0.500	682,000	329,460	0.4831	0.387	0.387	0.400	0.387	0.412	827,499	0.3981	-6.00%
2023-02-17	0.500	0.495	0.500	0.500	0.500	76,000	38,000	0.5000	0.412	0.408	0.412	0.412	0.412	92,214	0.4121	-1.96%
2023-02-16	0.510	0.510	0.530	0.510	0.520	120,000	61,400	0.5117	0.420	0.420	0.437	0.420	0.429	145,601	0.4217	0.00%
2023-02-15	0.510	0.500	0.520	0.500	0.530	422,000	213,160	0.5051	0.420	0.412	0.429	0.412	0.437	512,030	0.4163	-3.77%
2023-02-14	0.530	0.510	0.530	0.500	0.570	1,266,000	645,640	0.5100	0.437	0.420	0.437	0.412	0.470	1,536,090	0.4203	-5.36%
2023-02-13	0.560	0.550	0.600	0.560	0.560	2,000	1,120	0.5600	0.462	0.453	0.495	0.462	0.462	2,427	0.4615	0.00%
2023-02-10	0.560	0.550	0.560	0.550	0.560	20,000	11,100	0.5550	0.462	0.453	0.462	0.453	0.462	24,267	0.4574	0.00%
2023-02-09	0.560	0.560	0.600	0.560	0.560	8,000	4,480	0.5600	0.462	0.462	0.495	0.462	0.462	9,707	0.4615	0.00%
2023-02-08	0.560	0.560	0.570	0.560	0.570	132,000	74,120	0.5615	0.462	0.462	0.470	0.462	0.470	160,161	0.4628	0.00%
2023-02-07	0.560	0.550	0.560	0.560	0.590	198,000	112,000	0.5657	0.462	0.453	0.462	0.462	0.486	240,242	0.4662	-1.75%
2023-02-06	0.570	0.560	0.590	0.550	0.570	52,000	28,640	0.5508	0.470	0.462	0.486	0.453	0.470	63,094	0.4539	-1.72%
2023-02-03	0.580	0.580	0.590	0.540	0.600	618,000	350,260	0.5668	0.478	0.478	0.486	0.445	0.495	749,845	0.4671	1.75%
2023-02-02	0.570	0.570	0.600	0.570	0.590	112,000	64,580	0.5766	0.470	0.470	0.495	0.470	0.486	135,894	0.4752	-3.39%
2023-02-01	0.590	0.570	0.590	0.570	0.600	102,000	60,440	0.5925	0.486	0.470	0.486	0.470	0.495	123,761	0.4884	3.51%
2023-01-31	0.570	0.570	0.580	0.570	0.580	124,000	71,440	0.5761	0.470	0.470	0.478	0.470	0.478	150,454	0.4748	-1.72%
2023-01-30	0.580	0.570	0.580	0.570	0.580	34,000	19,620	0.5771	0.478	0.470	0.478	0.470	0.478	41,254	0.4756	-1.69%
2023-01-27	0.590	0.590	0.600	0.590	0.590	46,000	27,140	0.5900	0.486	0.486	0.495	0.486	0.486	55,814	0.4863	0.00%
2023-01-26	0.590	0.590	0.600	0.580	0.590	130,000	76,580	0.5891	0.486	0.486	0.495	0.478	0.486	157,734	0.4855	0.00%
2023-01-20	0.590	0.580	0.590	0.590	0.600	92,000	54,880	0.5965	0.486	0.478	0.486	0.486	0.495	111,627	0.4916	0.00%
2023-01-19	0.590	0.580	0.600	0.580	0.600	234,000	136,660	0.5840	0.486	0.478	0.495	0.478	0.495	283,922	0.4813	-6.35%
2023-01-18	0.630	0.590	0.630	0.570	0.650	708,000	422,700	0.5970	0.519	0.486	0.519	0.470	0.536	859,046	0.4921	3.28%
2023-01-17	0.610	0.580	0.610	0.580	0.610	1,166,000	685,480	0.5879	0.503	0.478	0.503	0.478	0.503	1,414,756	0.4845	-1.61%
2023-01-16	0.620	0.620	0.650	0.620	0.640	326,000	205,820	0.6313	0.511	0.511	0.536	0.511	0.527	395,549	0.5203	0.00%
2023-01-13	0.620	0.620	0.630	0.620	0.620	30,000	18,600	0.6200	0.511	0.511	0.519	0.511	0.511	36,400	0.5110	0.00%
2023-01-12	0.620	0.610	0.620	0.590	0.620	278,000	168,440	0.6059	0.511	0.503	0.511	0.486	0.511	337,309	0.4994	-1.59%
2023-01-11	0.630	0.620	0.630	0.630	0.640	370,000	233,440	0.6309	0.519	0.511	0.519	0.519	0.527	448,936	0.5200	-3.08%
2023-01-10	0.650	0.640	0.650	0.640	0.660	136,000	88,440	0.6503	0.536	0.527	0.536	0.527	0.544	165,014	0.5360	0.00%
2023-01-09	0.650	0.650	0.660	0.640	0.670	252,000	166,400	0.6603	0.536	0.536	0.544	0.527	0.552	305,762	0.5442	-2.99%
2023-01-06	0.670	0.660	0.670	0.660	0.690	458,920	309,148	0.6736	0.552	0.544	0.552	0.544	0.569	556,827	0.5552	-2.90%
2023-01-05	0.690	0.660	0.690	0.660	0.690	262,000	173,340	0.6616	0.569	0.544	0.569	0.544	0.569	317,895	0.5453	0.00%
2023-01-04	0.690	0.680	0.690	0.680	0.700	1,050,000	720,160	0.6859	0.569	0.560	0.569	0.560	0.577	1,274,009	0.5653	6.15%
2023-01-03	0.650	0.650	0.670	0.650	0.700	750,000	509,380	0.6792	0.536	0.536	0.552	0.536	0.577	910,006	0.5598	0.00%
2022-12-30	0.650	0.650	0.670	0.640	0.700	236,000	157,020	0.6653	0.536	0.536	0.552	0.527	0.577	286,349	0.5484	-2.99%
2022-12-29	0.670	0.670	0.680	0.650	0.710	724,000	488,800	0.6751	0.552	0.552	0.560	0.536	0.585	878,459	0.5564	-2.90%
2022-12-28	0.690	0.680	0.690	0.590	0.730	3,778,000	2,544,900	0.6736	0.569	0.560	0.569	0.486	0.602	4,584,004	0.5552	16.95%
2022-12-23	0.590	0.560	0.590	-	-	0	0	-	0.486	0.462	0.486	-	-	0	-	-1.67%
2022-12-22	0.600	0.580	0.600	0.550	0.600	314,000	182,240	0.5804	0.495	0.478	0.495	0.453	0.495	380,989	0.4783	5.26%
2022-12-21	0.570	0.560	0.570	0.560	0.610	1,276,000	723,820	0.5673	0.470	0.462	0.470	0.462	0.503	1,548,224	0.4675	-5.00%
2022-12-20	0.600	0.580	0.600	0.560	0.600	456,000	263,960	0.5789	0.495	0.478	0.495	0.462	0.495	553,284	0.4771	-4.76%
2022-12-19	0.630	0.620	0.640	0.600	0.640	384,000	238,220	0.6204	0.519	0.511	0.527	0.495	0.527	465,923	0.5113	0.00%
2022-12-16	0.630	0.630	0.640	0.610	0.650	210,000	133,120	0.6339	0.519	0.519	0.527	0.503	0.536	254,802	0.5224	-3.08%
2022-12-15	0.650	0.610	0.650	-	-	0	0	-	0.536	0.503	0.536	-	-	0	-	0.00%
2022-12-14	0.650	0.630	0.650	0.600	0.650	342,000	211,960	0.6198	0.536	0.519	0.536	0.495	0.536	414,963	0.5108	0.00%
2022-12-13	0.650	0.620	0.650	0.650	0.720	592,000	398,120	0.6725	0.536	0.511	0.536	0.536	0.593	718,298	0.5543	-5.80%
2022-12-12	0.690	0.670	0.690	0.630	0.700	1,352,000	902,880	0.6678	0.569	0.552	0.569	0.519	0.577	1,640,438	0.5504	15.00%
2022-12-09	0.600	0.600	0.620	0.590	0.640	626,000	381,900	0.6101	0.495	0.495	0.511	0.486	0.527	759,552	0.5028	3.45%
2022-12-08	0.580	0.580	0.610	0.580	0.610	84,000	49,780	0.5926	0.478	0.478	0.503	0.478	0.503	101,921	0.4884	-3.33%
2022-12-07	0.600	0.600	0.620	0.600	0.630	118,000	72,540	0.6147	0.495	0.495	0.511	0.495	0.519	143,174	0.5067	-4.76%
2022-12-06	0.630	0.620	0.630	0.600	0.630	320,000	199,800	0.6244	0.519	0.511	0.519	0.495	0.519	388,269	0.5146	5.00%
2022-12-05	0.600	0.570	0.600	0.560	0.600	242,000	141,200	0.5835	0.495	0.470	0.495	0.462	0.495	293,629	0.4809	7.14%
2022-12-02	0.560	0.560	0.580	0.560	0.580	20,000	11,360	0.5680	0.462	0.462	0.478	0.462	0.478	24,267	0.4681	-3.45%
2022-12-01	0.580	0.560	0.580	0.580	0.580	100,000	58,000	0.5800	0.478	0.462	0.478	0.478	0.478	121,334	0.4780	0.00%
2022-11-30	0.580	0.560	0.580	0.550	0.580	68,000	37,800	0.5559	0.478	0.462	0.478	0.453	0.478	82,507	0.4581	-1.69%
2022-11-29	0.590	0.570	0.590	0.570	0.600	132,000	76,760	0.5815	0.486	0.470	0.486	0.470	0.495	160,161	0.4793	3.51%
2022-11-28	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.470	0.462	0.470	0.470	0.470	12,133	0.4698	0.00%
2022-11-25	0.570	0.560	0.570	0.550	0.580	32,000	17,880	0.5588	0.470	0.462	0.470	0.453	0.478	38,827	0.4605	-3.39%
2022-11-24	0.590	0.570	0.590	0.530	0.680	342,000	196,800	0.5754	0.486	0.470	0.486	0.437	0.560	414,963	0.4743	5.36%
2022-11-23	0.560	0.550	0.560	0.540	0.560	210,000	114,660	0.5460	0.462	0.453	0.462	0.445	0.462	254,802	0.4500	-1.75%
2022-11-22	0.570	0.570	0.580	0.550	0.600	366,000	207,320	0.5664	0.470	0.470	0.478	0.453	0.495	444,083	0.4668	-3.39%
2022-11-21	0.590	0.580	0.600	0.530	0.610	640,000	366,900	0.5733	0.486	0.478	0.495	0.437	0.503	776,539	0.4725	-3.28%
2022-11-18	0.610	0.610	0.630	0.610	0.700	836,000	526,180	0.6294	0.503	0.503	0.519	0.503	0.577	1,014,354	0.5187	-4.69%
2022-11-17	0.640	0.640	0.660	0.580	0.700	1,120,000	694,500	0.6201	0.527	0.527	0.544	0.478	0.577	1,358,943	0.5111	-5.88%
2022-11-16	0.680	0.660	0.680	0.640	0.730	1,526,000	1,030,020	0.6750	0.560	0.544	0.560	0.527	0.602	1,851,559	0.5563	-5.56%
2022-11-15	0.720	0.700	0.720	0.580	0.810	6,606,000	4,831,660	0.7314	0.593	0.577	0.593	0.478	0.668	8,015,334	0.6028	28.57%
2022-11-14	0.560	0.550	0.560	0.450	0.570	2,380,000	1,235,990	0.5193	0.462	0.453	0.462	0.371	0.470	2,887,753	0.4280	25.84%
2022-11-11	0.445	0.440	0.445	0.435	0.445	158,000	69,390	0.4392	0.367	0.363	0.367	0.359	0.367	191,708	0.3620	1.14%
2022-11-10	0.440	0.425	0.450	-	-	0	0	-	0.363	0.350	0.371	-	-	0	-	0.00%
2022-11-09	0.440	0.435	0.440	0.430	0.440	128,000	56,000	0.4375	0.363	0.359	0.363	0.354	0.363	155,308	0.3606	1.15%
2022-11-08	0.435	0.425	0.435	0.420	0.435	82,000	35,520	0.4332	0.359	0.350	0.359	0.346	0.359	99,494	0.3570	3.57%
2022-11-07	0.420	0.405	0.420	0.400	0.425	268,000	110,420	0.4120	0.346	0.334	0.346	0.330	0.350	325,176	0.3396	0.00%
2022-11-04	0.420	0.420	0.425	0.420	0.440	444,000	189,590	0.4270	0.346	0.346	0.350	0.346	0.363	538,724	0.3519	1.20%
2022-11-03	0.415	0.385	0.430	0.410	0.420	56,000	23,250	0.4152	0.342	0.317	0.354	0.338	0.346	67,947	0.3422	-3.49%
2022-11-02	0.430	0.410	0.440	0.410	0.430	166,000	70,920	0.4272	0.354	0.338	0.363	0.338	0.354	201,415	0.3521	3.61%
2022-11-01	0.415	0.390	0.415	0.410	0.420	520,000	215,870	0.4151	0.342	0.321	0.342	0.338	0.346	630,938	0.3421	1.22%
2022-10-31	0.410	0.410	0.420	0.395	0.415	80,000	32,740	0.4093	0.338	0.338	0.346	0.326	0.342	97,067	0.3373	-1.20%
2022-10-28	0.415	0.415	0.420	0.410	0.415	794,000	326,960	0.4118	0.342	0.342	0.346	0.338	0.342	963,393	0.3394	0.00%
2022-10-27	0.415	0.410	0.415	0.405	0.420	1,010,000	417,230	0.4131	0.342	0.338	0.342	0.334	0.346	1,225,475	0.3405	2.47%
2022-10-26	0.405	0.390	0.405	0.405	0.405	660,000	267,300	0.4050	0.334	0.321	0.334	0.334	0.334	800,805	0.3338	0.00%
2022-10-25	0.405	0.400	0.410	0.405	0.405	488,000	197,640	0.4050	0.334	0.330	0.338	0.334	0.334	592,111	0.3338	0.00%
2022-10-24	0.405	0.400	0.405	0.390	0.405	424,000	169,920	0.4008	0.334	0.330	0.334	0.321	0.334	514,457	0.3303	0.00%
2022-10-21	0.405	0.405	0.410	0.400	0.405	418,000	168,130	0.4022	0.334	0.334	0.338	0.330	0.334	507,177	0.3315	1.25%
2022-10-20	0.400	0.400	0.405	0.380	0.400	486,000	193,830	0.3988	0.330	0.330	0.334	0.313	0.330	589,684	0.3287	0.00%
2022-10-19	0.400	0.385	0.400	0.395	0.400	170,000	67,840	0.3991	0.330	0.317	0.330	0.326	0.330	206,268	0.3289	1.27%
2022-10-18	0.395	0.395	0.400	0.390	0.390	100,000	39,000	0.3900	0.326	0.326	0.330	0.321	0.321	121,334	0.3214	3.95%
2022-10-17	0.380	0.385	0.405	0.380	0.400	228,000	91,040	0.3993	0.313	0.317	0.334	0.313	0.330	276,642	0.3291	-5.00%
2022-10-14	0.400	0.395	0.400	0.385	0.400	56,000	21,870	0.3905	0.330	0.326	0.330	0.317	0.330	67,947	0.3219	1.27%
2022-10-13	0.395	0.395	0.400	0.380	0.380	10,000	3,800	0.3800	0.326	0.326	0.330	0.313	0.313	12,133	0.3132	-1.25%
2022-10-12	0.400	0.375	0.400	-	-	0	0	-	0.330	0.309	0.330	-	-	0	-	-1.23%
2022-10-11	0.405	0.405	0.410	0.385	0.405	288,000	115,140	0.3998	0.334	0.334	0.338	0.317	0.334	349,442	0.3295	1.25%
2022-10-10	0.400	0.380	0.400	-	-	0	0	-	0.330	0.313	0.330	-	-	0	-	-1.23%
2022-10-07	0.405	0.395	0.405	0.400	0.405	422,000	170,310	0.4036	0.334	0.326	0.334	0.330	0.334	512,030	0.3326	2.53%
2022-10-06	0.395	0.395	0.410	0.395	0.400	422,655	168,765	0.3993	0.326	0.326	0.338	0.326	0.330	512,825	0.3291	-1.25%
2022-10-05	0.400	0.390	0.405	0.395	0.400	234,000	93,510	0.3996	0.330	0.321	0.334	0.326	0.330	283,922	0.3294	3.90%
2022-10-03	0.385	0.385	0.400	0.385	0.400	450,000	178,490	0.3966	0.317	0.317	0.330	0.317	0.330	546,004	0.3269	0.00%
2022-09-30	0.385	0.385	0.400	0.375	0.400	148,000	57,950	0.3916	0.317	0.317	0.330	0.309	0.330	179,575	0.3227	1.32%
2022-09-29	0.380	0.380	0.400	0.380	0.400	246,000	97,480	0.3963	0.313	0.313	0.330	0.313	0.330	298,482	0.3266	-5.00%
2022-09-28	0.400	0.395	0.405	0.400	0.405	122,000	48,850	0.4004	0.330	0.326	0.334	0.330	0.334	148,028	0.3300	-1.23%
2022-09-27	0.405	0.405	0.420	0.400	0.405	374,000	150,370	0.4021	0.334	0.334	0.346	0.330	0.334	453,790	0.3314	3.85%
2022-09-26	0.390	0.385	0.405	0.380	0.400	240,000	95,500	0.3979	0.321	0.317	0.334	0.313	0.330	291,202	0.3280	0.00%
2022-09-23	0.390	0.390	0.395	0.390	0.400	110,000	42,980	0.3907	0.321	0.321	0.326	0.321	0.330	133,468	0.3220	-2.50%
2022-09-22	0.400	0.400	0.405	0.390	0.410	208,000	83,960	0.4037	0.330	0.330	0.334	0.321	0.338	252,375	0.3327	0.00%
2022-09-21	0.400	0.400	0.420	0.395	0.420	1,516,000	625,380	0.4125	0.330	0.330	0.346	0.326	0.346	1,839,426	0.3400	-2.44%
2022-09-20	0.410	0.405	0.410	0.405	0.415	464,000	191,880	0.4135	0.338	0.334	0.338	0.334	0.342	562,990	0.3408	-2.38%
2022-09-19	0.420	0.410	0.420	0.410	0.425	458,000	189,700	0.4142	0.346	0.338	0.346	0.338	0.350	555,710	0.3414	-4.55%
2022-09-16	0.440	0.425	0.440	0.425	0.440	506,000	221,300	0.4374	0.363	0.350	0.363	0.350	0.363	613,951	0.3605	2.33%
2022-09-15	0.430	0.420	0.430	0.420	0.445	390,000	166,320	0.4265	0.354	0.346	0.354	0.346	0.367	473,203	0.3515	-4.44%
2022-09-14	0.450	0.425	0.450	-	-	0	0	-	0.371	0.350	0.371	-	-	0	-	0.00%
2022-09-13	0.450	0.445	0.450	0.445	0.450	32,000	14,360	0.4488	0.371	0.367	0.371	0.367	0.371	38,827	0.3698	-2.17%
2022-09-09	0.460	0.445	0.465	0.460	0.465	14,000	6,450	0.4607	0.379	0.367	0.383	0.379	0.383	16,987	0.3797	1.10%
2022-09-08	0.455	0.455	0.460	0.450	0.450	16,000	7,200	0.4500	0.375	0.375	0.379	0.371	0.371	19,413	0.3709	1.11%
2022-09-07	0.450	0.445	0.450	0.445	0.460	34,000	15,500	0.4559	0.371	0.367	0.371	0.367	0.379	41,254	0.3757	-2.17%
2022-09-06	0.460	0.460	0.475	0.440	0.485	424,000	200,330	0.4725	0.379	0.379	0.391	0.363	0.400	514,457	0.3894	-0.00%
2022-09-05	0.485	0.475	0.495	0.485	0.490	162,000	79,070	0.4881	0.379	0.371	0.387	0.379	0.383	207,244	0.3815	-3.00%
2022-09-02	0.500	0.490	0.510	0.490	0.500	362,000	179,100	0.4948	0.391	0.383	0.399	0.383	0.391	463,101	0.3867	0.00%
2022-09-01	0.500	0.495	0.500	0.500	0.510	156,000	79,000	0.5064	0.391	0.387	0.391	0.391	0.399	199,568	0.3959	0.00%
2022-08-31	0.500	0.495	0.530	0.500	0.520	838,000	424,640	0.5067	0.391	0.387	0.414	0.391	0.406	1,072,040	0.3961	-1.96%
2022-08-30	0.510	0.500	0.510	0.490	0.540	586,000	296,700	0.5063	0.399	0.391	0.399	0.383	0.422	749,660	0.3958	6.25%
2022-08-29	0.480	0.475	0.480	0.480	0.485	114,000	54,730	0.4801	0.375	0.371	0.375	0.375	0.379	145,838	0.3753	-2.04%
2022-08-26	0.490	0.485	0.490	0.485	0.490	448,000	217,290	0.4850	0.383	0.379	0.383	0.379	0.383	573,119	0.3791	0.00%
2022-08-25	0.490	0.485	0.495	0.485	0.490	224,000	109,410	0.4884	0.383	0.379	0.387	0.379	0.383	286,560	0.3818	0.00%
2022-08-24	0.490	0.485	0.500	0.490	0.500	132,000	65,660	0.4974	0.383	0.379	0.391	0.383	0.391	168,865	0.3888	-2.00%
2022-08-23	0.500	0.490	0.510	0.470	0.500	136,000	66,850	0.4915	0.391	0.383	0.399	0.367	0.391	173,983	0.3842	0.00%
2022-08-22	0.500	0.495	0.520	0.500	0.500	54,000	27,080	0.5015	0.391	0.387	0.406	0.391	0.391	69,081	0.3920	-5.66%
2022-08-19	0.530	0.520	0.540	0.500	0.530	52,000	26,080	0.5015	0.414	0.406	0.422	0.391	0.414	66,523	0.3920	3.92%
2022-08-18	0.510	0.500	0.530	0.510	0.540	60,000	31,200	0.5200	0.399	0.391	0.414	0.399	0.422	76,757	0.4065	-1.92%
2022-08-17	0.520	0.520	0.530	0.520	0.530	102,000	54,040	0.5298	0.406	0.406	0.414	0.406	0.414	130,487	0.4141	-1.89%
2022-08-16	0.530	0.500	0.530	0.530	0.530	156,000	82,680	0.5300	0.414	0.391	0.414	0.414	0.414	199,568	0.4143	0.00%
2022-08-15	0.530	0.510	0.560	-	-	0	0	-	0.414	0.399	0.438	-	-	0	-	0.00%
2022-08-12	0.530	0.530	0.560	0.530	0.530	70,193	37,202	0.5300	0.414	0.414	0.438	0.414	0.414	89,797	0.4143	0.00%
2022-08-11	0.530	0.530	0.550	0.530	0.530	8,000	4,240	0.5300	0.414	0.414	0.430	0.414	0.414	10,234	0.4143	0.00%
2022-08-10	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.414	0.406	0.414	0.414	0.414	5,117	0.4143	-3.64%
2022-08-09	0.550	0.530	0.550	0.530	0.550	288,000	157,320	0.5463	0.430	0.414	0.430	0.414	0.430	368,434	0.4270	1.85%
2022-08-08	0.540	0.540	0.560	0.530	0.560	232,000	126,900	0.5470	0.422	0.422	0.438	0.414	0.438	296,794	0.4276	-3.57%
2022-08-05	0.560	0.550	0.570	0.540	0.580	1,978,000	1,098,580	0.5554	0.438	0.430	0.446	0.422	0.453	2,530,424	0.4341	-9.68%
2022-08-04	0.620	0.610	0.630	0.610	0.640	254,000	156,700	0.6169	0.485	0.477	0.492	0.477	0.500	324,938	0.4822	-3.12%
2022-08-03	0.640	0.630	0.650	0.630	0.650	204,000	128,760	0.6312	0.500	0.492	0.508	0.492	0.508	260,974	0.4934	1.59%
2022-08-02	0.630	0.630	0.650	0.620	0.640	676,000	426,940	0.6316	0.492	0.492	0.508	0.485	0.500	864,796	0.4937	-5.97%
2022-08-01	0.670	0.650	0.680	0.650	0.670	96,000	63,300	0.6594	0.524	0.508	0.532	0.508	0.524	122,811	0.5154	0.00%
2022-07-29	0.670	0.640	0.670	0.620	0.670	106,000	68,040	0.6419	0.524	0.500	0.524	0.485	0.524	135,604	0.5018	3.08%
2022-07-28	0.650	0.650	0.660	0.650	0.660	78,000	50,920	0.6528	0.508	0.508	0.516	0.508	0.516	99,784	0.5103	-4.41%
2022-07-27	0.680	0.660	0.680	-	-	0	0	-	0.532	0.516	0.532	-	-	0	-	0.00%
2022-07-26	0.680	0.670	0.700	0.650	0.680	70,000	46,900	0.6700	0.532	0.524	0.547	0.508	0.532	89,550	0.5237	1.49%
2022-07-25	0.670	0.660	0.670	0.660	0.670	40,000	26,620	0.6655	0.524	0.516	0.524	0.516	0.524	51,171	0.5202	0.00%
2022-07-22	0.670	0.670	0.680	0.650	0.690	128,000	85,760	0.6700	0.524	0.524	0.532	0.508	0.539	163,748	0.5237	3.08%
2022-07-21	0.650	0.650	0.660	0.650	0.660	74,000	48,160	0.6508	0.508	0.508	0.516	0.508	0.516	94,667	0.5087	-1.52%
2022-07-20	0.660	0.650	0.670	0.650	0.660	80,000	52,700	0.6588	0.516	0.508	0.524	0.508	0.516	102,343	0.5149	-1.49%
2022-07-19	0.670	0.660	0.670	0.650	0.670	12,000	7,880	0.6567	0.524	0.516	0.524	0.508	0.524	15,351	0.5133	1.52%
2022-07-18	0.660	0.660	0.670	0.660	0.670	54,000	35,740	0.6619	0.516	0.516	0.524	0.516	0.524	69,081	0.5174	0.00%
2022-07-15	0.660	0.660	0.670	0.660	0.680	224,000	148,980	0.6651	0.516	0.516	0.524	0.516	0.532	286,560	0.5199	-2.94%
2022-07-14	0.680	0.670	0.680	0.660	0.680	280,000	189,620	0.6772	0.532	0.524	0.532	0.516	0.532	358,200	0.5294	1.49%
2022-07-13	0.670	0.670	0.680	0.670	0.670	58,000	38,860	0.6700	0.524	0.524	0.532	0.524	0.524	74,198	0.5237	-1.47%
2022-07-12	0.680	0.670	0.690	0.670	0.680	322,000	217,960	0.6769	0.532	0.524	0.539	0.524	0.532	411,929	0.5291	0.00%
2022-07-11	0.680	0.680	0.700	0.670	0.700	296,202	202,871	0.6849	0.532	0.532	0.547	0.524	0.547	378,926	0.5354	-1.45%
2022-07-08	0.690	0.680	0.690	0.670	0.690	114,000	77,220	0.6774	0.539	0.532	0.539	0.524	0.539	145,838	0.5295	1.47%
2022-07-07	0.680	0.670	0.680	0.680	0.700	236,000	162,480	0.6885	0.532	0.524	0.532	0.532	0.547	301,911	0.5382	0.00%
2022-07-06	0.680	0.670	0.700	0.680	0.690	152,000	103,680	0.6821	0.532	0.524	0.547	0.532	0.539	194,451	0.5332	-1.45%
2022-07-05	0.690	0.690	0.710	0.680	0.720	42,000	28,860	0.6871	0.539	0.539	0.555	0.532	0.563	53,730	0.5371	-1.43%
2022-07-04	0.700	0.680	0.700	0.680	0.700	100,000	68,900	0.6890	0.547	0.532	0.547	0.532	0.547	127,928	0.5386	1.45%
2022-06-30	0.690	0.690	0.700	0.680	0.700	280,000	192,000	0.6857	0.539	0.539	0.547	0.532	0.547	358,200	0.5360	-1.43%
2022-06-29	0.700	0.700	0.710	0.700	0.700	160,000	112,000	0.7000	0.547	0.547	0.555	0.547	0.547	204,685	0.5472	-1.41%
2022-06-28	0.710	0.700	0.710	0.700	0.710	62,000	43,820	0.7068	0.555	0.547	0.555	0.547	0.555	79,316	0.5525	0.00%
2022-06-27	0.710	0.710	0.720	0.700	0.720	462,000	329,440	0.7131	0.555	0.555	0.563	0.547	0.563	591,029	0.5574	1.43%
2022-06-24	0.700	0.700	0.720	0.690	0.750	1,768,240	1,267,805	0.7170	0.547	0.547	0.563	0.539	0.586	2,262,081	0.5605	2.94%
2022-06-23	0.680	0.670	0.680	0.660	0.690	158,000	105,900	0.6703	0.532	0.524	0.532	0.516	0.539	202,127	0.5239	-1.45%
2022-06-22	0.690	0.690	0.700	0.670	0.690	18,000	12,260	0.6811	0.539	0.539	0.547	0.524	0.539	23,027	0.5324	-1.43%
2022-06-21	0.700	0.690	0.700	0.680	0.700	86,000	59,680	0.6940	0.547	0.539	0.547	0.532	0.547	110,018	0.5425	4.48%
2022-06-20	0.670	0.670	0.680	0.660	0.660	22,000	14,520	0.6600	0.524	0.524	0.532	0.516	0.516	28,144	0.5159	1.52%
2022-06-17	0.660	0.660	0.670	0.660	0.670	210,000	139,300	0.6633	0.516	0.516	0.524	0.516	0.524	268,650	0.5185	-1.49%
2022-06-16	0.670	0.670	0.690	0.670	0.670	100,000	67,000	0.6700	0.524	0.524	0.539	0.524	0.524	127,928	0.5237	-1.47%
2022-06-15	0.680	0.670	0.690	0.670	0.690	290,000	199,000	0.6862	0.532	0.524	0.539	0.524	0.539	370,992	0.5364	0.00%
2022-06-14	0.680	0.670	0.690	0.660	0.700	368,000	246,820	0.6707	0.532	0.524	0.539	0.516	0.547	470,777	0.5243	-1.45%
2022-06-13	0.690	0.680	0.690	0.680	0.690	100,000	68,200	0.6820	0.539	0.532	0.539	0.532	0.539	127,928	0.5331	-1.43%
2022-06-10	0.700	0.700	0.710	0.700	0.710	114,000	79,960	0.7014	0.547	0.547	0.555	0.547	0.555	145,838	0.5483	0.00%
2022-06-09	0.700	0.690	0.700	0.690	0.710	54,000	37,900	0.7019	0.547	0.539	0.547	0.539	0.555	69,081	0.5486	1.45%
2022-06-08	0.690	0.690	0.700	0.690	0.710	98,000	68,680	0.7008	0.539	0.539	0.547	0.539	0.555	125,370	0.5478	-1.43%
2022-06-07	0.700	0.690	0.700	0.690	0.700	72,000	49,840	0.6922	0.547	0.539	0.547	0.539	0.547	92,108	0.5411	-1.41%
2022-06-06	0.710	0.710	0.730	0.700	0.700	6,000	4,200	0.7000	0.555	0.555	0.571	0.547	0.547	7,676	0.5472	0.00%
2022-06-02	0.710	0.700	0.710	0.700	0.710	88,000	61,900	0.7034	0.555	0.547	0.555	0.547	0.555	112,577	0.5498	-2.74%
2022-06-01	0.730	0.710	0.730	0.700	0.740	174,000	125,100	0.7190	0.571	0.555	0.571	0.547	0.578	222,595	0.5620	4.29%
2022-05-31	0.700	0.700	0.710	0.690	0.710	154,000	106,900	0.6942	0.547	0.547	0.555	0.539	0.555	197,010	0.5426	-1.41%
2022-05-30	0.710	0.710	0.720	0.680	0.710	90,000	63,000	0.7000	0.555	0.555	0.563	0.532	0.555	115,136	0.5472	1.43%
2022-05-27	0.700	0.690	0.700	0.690	0.730	82,000	58,260	0.7105	0.547	0.539	0.547	0.539	0.571	104,901	0.5554	0.72%
2022-05-26	0.720	0.710	0.720	0.710	0.720	36,000	25,840	0.7178	0.543	0.536	0.543	0.536	0.543	47,711	0.5416	0.00%
2022-05-25	0.720	0.710	0.720	0.720	0.720	4,000	2,880	0.7200	0.543	0.536	0.543	0.543	0.543	5,301	0.5433	0.00%
2022-05-24	0.720	0.700	0.720	0.710	0.720	14,000	10,000	0.7143	0.543	0.528	0.543	0.536	0.543	18,554	0.5390	-1.37%
2022-05-23	0.730	0.710	0.730	0.730	0.730	16,000	11,680	0.7300	0.551	0.536	0.551	0.551	0.551	21,205	0.5508	0.00%
2022-05-20	0.730	0.710	0.750	0.710	0.750	58,000	41,980	0.7238	0.551	0.536	0.566	0.536	0.566	76,867	0.5461	2.82%
2022-05-19	0.710	0.710	0.720	0.700	0.720	114,000	80,500	0.7061	0.536	0.536	0.543	0.528	0.543	151,084	0.5328	-4.05%
2022-05-18	0.740	0.720	0.750	-	-	0	0	-	0.558	0.543	0.566	-	-	0	-	-1.33%
2022-05-17	0.750	0.730	0.750	0.730	0.760	226,000	170,680	0.7552	0.566	0.551	0.566	0.551	0.573	299,518	0.5698	1.35%
2022-05-16	0.740	0.720	0.740	0.720	0.740	44,000	32,360	0.7355	0.558	0.543	0.558	0.543	0.558	58,313	0.5549	2.78%
2022-05-13	0.720	0.710	0.730	0.720	0.750	126,000	91,360	0.7251	0.543	0.536	0.551	0.543	0.566	166,988	0.5471	-2.70%
2022-05-12	0.740	0.700	0.740	0.720	0.740	52,000	37,480	0.7208	0.558	0.528	0.558	0.543	0.558	68,916	0.5439	0.00%
2022-05-11	0.740	0.730	0.760	0.730	0.740	88,000	65,100	0.7398	0.558	0.551	0.573	0.551	0.558	116,627	0.5582	0.00%
2022-05-10	0.740	0.740	0.750	0.730	0.750	288,000	211,440	0.7342	0.558	0.558	0.566	0.551	0.566	381,687	0.5540	-1.33%
2022-05-06	0.750	0.750	0.760	0.750	0.760	288,000	217,420	0.7549	0.566	0.566	0.573	0.566	0.573	381,687	0.5696	0.00%
2022-05-05	0.750	0.750	0.780	0.750	0.780	360,000	271,080	0.7530	0.566	0.566	0.589	0.566	0.589	477,109	0.5682	-3.85%
2022-05-04	0.780	0.760	0.790	-	-	0	0	-	0.589	0.573	0.596	-	-	0	-	0.00%
2022-05-03	0.780	0.760	0.790	-	-	0	0	-	0.589	0.573	0.596	-	-	0	-	-1.27%
2022-04-29	0.790	0.770	0.800	0.790	0.810	198,000	158,400	0.8000	0.596	0.581	0.604	0.596	0.611	262,410	0.6036	1.28%
2022-04-28	0.780	0.780	0.790	0.760	0.810	54,000	43,040	0.7970	0.589	0.589	0.596	0.573	0.611	71,566	0.6014	-1.27%
2022-04-27	0.790	0.770	0.790	0.750	0.820	24,000	18,940	0.7892	0.596	0.581	0.596	0.566	0.619	31,807	0.5955	3.95%
2022-04-26	0.760	0.760	0.770	0.760	0.800	100,000	76,320	0.7632	0.573	0.573	0.581	0.573	0.604	132,530	0.5759	-1.30%
2022-04-25	0.770	0.750	0.790	0.760	0.810	270,000	211,520	0.7834	0.581	0.566	0.596	0.573	0.611	357,831	0.5911	-4.94%
2022-04-22	0.810	0.800	0.820	0.800	0.830	272,000	219,340	0.8064	0.611	0.604	0.619	0.604	0.626	360,482	0.6085	-2.41%
2022-04-21	0.830	0.820	0.850	0.810	0.910	642,000	537,840	0.8378	0.626	0.619	0.641	0.611	0.687	850,844	0.6321	-1.19%
2022-04-20	0.840	0.840	0.850	0.780	0.890	842,000	705,940	0.8384	0.634	0.634	0.641	0.589	0.672	1,115,904	0.6326	7.69%
2022-04-19	0.780	0.780	0.790	0.750	0.780	314,000	241,920	0.7704	0.589	0.589	0.596	0.566	0.589	416,145	0.5813	2.63%
2022-04-14	0.760	0.760	0.770	0.760	0.760	10,000	7,600	0.7600	0.573	0.573	0.581	0.573	0.573	13,253	0.5735	-1.30%
2022-04-13	0.770	0.760	0.770	0.760	0.780	92,000	70,500	0.7663	0.581	0.573	0.581	0.573	0.589	121,928	0.5782	-1.28%
2022-04-12	0.780	0.770	0.780	0.760	0.780	630,000	479,360	0.7609	0.589	0.581	0.589	0.573	0.589	834,940	0.5741	1.30%
2022-04-11	0.770	0.760	0.770	0.760	0.790	656,000	507,520	0.7737	0.581	0.573	0.581	0.573	0.596	869,398	0.5838	0.00%
2022-04-08	0.770	0.770	0.790	0.770	0.780	162,000	126,040	0.7780	0.581	0.581	0.596	0.581	0.589	214,699	0.5871	0.00%
2022-04-07	0.770	0.760	0.770	0.770	0.790	184,000	141,760	0.7704	0.581	0.573	0.581	0.581	0.596	243,855	0.5813	0.00%
2022-04-06	0.770	0.770	0.780	0.740	0.780	320,000	244,580	0.7643	0.581	0.581	0.589	0.558	0.589	424,096	0.5767	2.67%
2022-04-04	0.750	0.750	0.770	0.750	0.790	160,000	121,300	0.7581	0.566	0.566	0.581	0.566	0.596	212,048	0.5720	0.00%
2022-04-01	0.750	0.750	0.770	0.740	0.770	202,000	153,100	0.7579	0.566	0.566	0.581	0.558	0.581	267,711	0.5719	-1.32%
2022-03-31	0.760	0.760	0.770	0.750	0.770	866,000	663,160	0.7658	0.573	0.573	0.581	0.566	0.581	1,147,711	0.5778	-2.56%
2022-03-30	0.780	0.780	0.790	0.780	0.790	376,000	294,320	0.7828	0.589	0.589	0.596	0.589	0.596	498,313	0.5906	2.63%
2022-03-29	0.760	0.760	0.780	0.750	0.790	302,000	228,140	0.7554	0.573	0.573	0.589	0.566	0.596	400,241	0.5700	2.70%
2022-03-28	0.740	0.740	0.750	0.720	0.750	136,000	100,180	0.7366	0.558	0.558	0.566	0.543	0.566	180,241	0.5558	0.00%
2022-03-25	0.740	0.740	0.750	0.740	0.750	196,000	146,900	0.7495	0.558	0.558	0.566	0.558	0.566	259,759	0.5655	-2.63%
2022-03-24	0.760	0.760	0.770	0.730	0.810	1,866,000	1,417,920	0.7599	0.573	0.573	0.581	0.551	0.611	2,473,012	0.5734	0.00%
2022-03-23	0.760	0.760	0.770	0.750	0.760	242,000	183,600	0.7587	0.573	0.573	0.581	0.566	0.573	320,723	0.5725	2.70%
2022-03-22	0.740	0.730	0.740	0.720	0.740	262,000	191,540	0.7311	0.558	0.551	0.558	0.543	0.558	347,229	0.5516	0.00%
2022-03-21	0.740	0.730	0.740	0.720	0.770	166,000	124,200	0.7482	0.558	0.551	0.558	0.543	0.581	220,000	0.5645	-1.33%
2022-03-18	0.750	0.740	0.760	0.720	0.770	296,000	220,200	0.7439	0.566	0.558	0.573	0.543	0.581	392,289	0.5613	1.35%
2022-03-17	0.740	0.730	0.750	0.720	0.770	290,000	217,180	0.7489	0.558	0.551	0.566	0.543	0.581	384,337	0.5651	-1.33%
2022-03-16	0.750	0.730	0.750	0.680	0.760	374,000	263,700	0.7051	0.566	0.551	0.566	0.513	0.573	495,663	0.5320	11.94%
2022-03-15	0.670	0.660	0.670	0.650	0.680	714,000	475,660	0.6662	0.506	0.498	0.506	0.490	0.513	946,265	0.5027	-4.29%
2022-03-14	0.700	0.690	0.700	0.700	0.720	316,000	222,560	0.7043	0.528	0.521	0.528	0.528	0.543	418,795	0.5314	-2.78%
2022-03-11	0.720	0.710	0.740	0.690	0.730	508,000	359,100	0.7069	0.543	0.536	0.558	0.521	0.551	673,253	0.5334	-4.00%
2022-03-10	0.750	0.730	0.750	0.740	0.750	140,000	104,560	0.7469	0.566	0.551	0.566	0.558	0.566	185,542	0.5635	4.17%
2022-03-09	0.720	0.720	0.730	0.720	0.760	580,000	423,940	0.7309	0.543	0.543	0.551	0.543	0.573	768,675	0.5515	-1.37%
2022-03-08	0.730	0.730	0.750	0.720	0.760	240,000	178,700	0.7446	0.551	0.551	0.566	0.543	0.573	318,072	0.5618	-3.95%
2022-03-07	0.760	0.760	0.770	0.750	0.780	358,000	274,320	0.7663	0.573	0.573	0.581	0.566	0.589	474,458	0.5782	-3.80%
2022-03-04	0.790	0.780	0.800	0.780	0.810	490,000	388,780	0.7934	0.596	0.589	0.604	0.589	0.611	649,398	0.5987	-4.82%
2022-03-03	0.830	0.830	0.840	0.830	0.840	198,000	164,940	0.8330	0.626	0.626	0.634	0.626	0.634	262,410	0.6286	-1.19%
2022-03-02	0.840	0.840	0.850	0.840	0.850	88,000	73,940	0.8402	0.634	0.634	0.641	0.634	0.641	116,627	0.6340	0.00%
2022-03-01	0.840	0.840	0.850	0.820	0.850	138,000	114,820	0.8320	0.634	0.634	0.641	0.619	0.641	182,892	0.6278	2.44%
2022-02-28	0.820	0.820	0.830	0.820	0.890	268,000	225,080	0.8399	0.619	0.619	0.626	0.619	0.672	355,181	0.6337	-2.38%
2022-02-25	0.840	0.840	0.860	0.830	0.880	84,000	71,320	0.8490	0.634	0.634	0.649	0.626	0.664	111,325	0.6406	0.00%
2022-02-24	0.840	0.820	0.840	0.820	0.860	370,000	312,500	0.8446	0.634	0.619	0.634	0.619	0.649	490,362	0.6373	-2.33%
2022-02-23	0.860	0.860	0.880	0.860	0.890	204,000	177,480	0.8700	0.649	0.649	0.664	0.649	0.672	270,361	0.6565	-2.27%
2022-02-22	0.880	0.880	0.890	0.870	0.890	242,000	210,940	0.8717	0.664	0.664	0.672	0.656	0.672	320,723	0.6577	-2.22%
2022-02-21	0.900	0.880	0.900	0.880	0.900	138,000	122,420	0.8871	0.679	0.664	0.679	0.664	0.679	182,892	0.6694	1.12%
2022-02-18	0.890	0.870	0.900	0.870	0.910	732,000	644,900	0.8810	0.672	0.656	0.679	0.656	0.687	970,121	0.6648	-1.11%
2022-02-17	0.900	0.890	0.910	0.890	0.900	260,000	233,900	0.8996	0.679	0.672	0.687	0.672	0.679	344,578	0.6788	0.00%
2022-02-16	0.900	0.900	0.920	0.890	0.930	242,000	220,860	0.9126	0.679	0.679	0.694	0.672	0.702	320,723	0.6886	1.12%
2022-02-15	0.890	0.890	0.900	0.880	0.910	230,000	206,300	0.8970	0.672	0.672	0.679	0.664	0.687	304,819	0.6768	1.14%
2022-02-14	0.880	0.880	0.890	0.860	0.960	886,000	808,040	0.9120	0.664	0.664	0.672	0.649	0.724	1,174,217	0.6882	1.15%
2022-02-11	0.870	0.870	0.880	0.870	0.880	124,000	108,360	0.8739	0.656	0.656	0.664	0.656	0.664	164,337	0.6594	-2.25%
2022-02-10	0.890	0.890	0.900	0.870	0.910	282,000	251,980	0.8935	0.672	0.672	0.679	0.656	0.687	373,735	0.6742	-1.11%
2022-02-09	0.900	0.890	0.900	0.860	0.900	304,000	266,960	0.8782	0.679	0.672	0.679	0.649	0.679	402,892	0.6626	2.27%
2022-02-08	0.880	0.880	0.900	0.880	0.880	14,000	12,320	0.8800	0.664	0.664	0.679	0.664	0.664	18,554	0.6640	-2.22%
2022-02-07	0.900	0.880	0.910	0.870	0.910	182,000	161,980	0.8900	0.679	0.664	0.687	0.656	0.687	241,205	0.6715	2.27%
2022-02-04	0.880	0.880	0.890	0.870	0.910	302,000	266,840	0.8836	0.664	0.664	0.672	0.656	0.687	400,241	0.6667	-2.22%
2022-01-31	0.900	0.850	0.900	0.900	0.920	110,000	99,680	0.9062	0.679	0.641	0.679	0.679	0.694	145,783	0.6838	3.45%
2022-01-28	0.870	0.870	0.880	0.840	0.870	798,000	684,260	0.8575	0.656	0.656	0.664	0.634	0.656	1,057,591	0.6470	0.00%
2022-01-27	0.870	0.870	0.890	0.870	0.910	644,000	566,620	0.8798	0.656	0.656	0.672	0.656	0.687	853,494	0.6639	-5.43%
2022-01-26	0.920	0.920	0.950	0.910	0.950	88,000	81,600	0.9273	0.694	0.694	0.717	0.687	0.717	116,627	0.6997	0.00%
2022-01-25	0.920	0.910	0.930	0.910	0.950	502,000	461,600	0.9195	0.694	0.687	0.702	0.687	0.717	665,301	0.6938	-3.16%
2022-01-24	0.950	0.950	0.960	0.920	0.960	292,000	274,960	0.9416	0.717	0.717	0.724	0.694	0.724	386,988	0.7105	1.06%
2022-01-21	0.940	0.930	0.950	0.930	0.960	328,000	310,520	0.9467	0.709	0.702	0.717	0.702	0.724	434,699	0.7143	-2.08%
2022-01-20	0.960	0.960	0.990	0.950	0.960	316,000	302,260	0.9565	0.724	0.724	0.747	0.717	0.724	418,795	0.7217	0.00%
2022-01-19	0.960	0.960	0.980	0.960	0.980	142,000	137,400	0.9676	0.724	0.724	0.739	0.724	0.739	188,193	0.7301	-2.04%
2022-01-18	0.980	0.980	1.000	0.950	1.000	548,000	534,640	0.9756	0.739	0.739	0.755	0.717	0.755	726,265	0.7361	4.26%
2022-01-17	0.940	0.940	0.950	0.940	0.950	116,000	109,860	0.9471	0.709	0.709	0.717	0.709	0.717	153,735	0.7146	-1.05%
2022-01-14	0.950	0.950	0.960	0.940	0.960	240,000	228,820	0.9534	0.717	0.717	0.724	0.709	0.724	318,072	0.7194	1.06%
2022-01-13	0.940	0.940	0.950	0.940	0.970	236,000	223,360	0.9464	0.709	0.709	0.717	0.709	0.732	312,771	0.7141	-1.05%
2022-01-12	0.950	0.950	0.980	0.940	0.980	360,000	343,340	0.9537	0.717	0.717	0.739	0.709	0.739	477,109	0.7196	1.06%
2022-01-11	0.940	0.940	0.960	0.940	0.960	732,000	695,640	0.9503	0.709	0.709	0.724	0.709	0.724	970,121	0.7171	-3.09%
2022-01-10	0.970	0.960	0.970	0.960	0.990	268,000	260,460	0.9719	0.732	0.724	0.732	0.724	0.747	355,181	0.7333	-1.02%
2022-01-07	0.980	0.960	0.980	0.970	0.990	632,000	620,500	0.9818	0.739	0.724	0.739	0.732	0.747	837,591	0.7408	-2.00%
2022-01-06	1.000	0.990	1.000	0.980	1.020	838,000	836,640	0.9984	0.755	0.747	0.755	0.739	0.770	1,110,603	0.7533	1.01%
2022-01-05	0.990	0.980	0.990	0.980	1.020	928,000	922,760	0.9944	0.747	0.739	0.747	0.739	0.770	1,229,880	0.7503	-2.94%
2022-01-04	1.020	1.000	1.020	1.010	1.050	1,106,000	1,129,260	1.0210	0.770	0.755	0.770	0.762	0.792	1,465,783	0.7704	0.00%
2022-01-03	1.020	1.020	1.030	0.990	1.050	1,036,000	1,043,440	1.0072	0.770	0.770	0.777	0.747	0.792	1,373,012	0.7600	2.00%
2021-12-31	1.000	0.990	1.000	1.000	1.020	618,000	619,440	1.0023	0.755	0.747	0.755	0.755	0.770	819,036	0.7563	-1.96%
2021-12-30	1.020	1.000	1.010	1.000	1.030	344,000	349,740	1.0167	0.770	0.755	0.762	0.755	0.777	455,904	0.7671	-0.97%
2021-12-29	1.030	1.030	1.050	1.000	1.030	543,806	551,289	1.0138	0.777	0.777	0.792	0.755	0.777	720,707	0.7649	0.98%
2021-12-28	1.020	1.010	1.020	1.010	1.020	184,000	187,440	1.0187	0.770	0.762	0.770	0.762	0.770	243,855	0.7687	0.00%
2021-12-24	1.020	1.020	1.030	1.010	1.020	268,000	272,620	1.0172	0.770	0.770	0.777	0.762	0.770	355,181	0.7676	0.00%
2021-12-23	1.020	1.020	1.030	1.010	1.030	320,000	326,980	1.0218	0.770	0.770	0.777	0.762	0.777	424,096	0.7710	-0.97%
2021-12-22	1.030	1.030	1.050	1.010	1.040	336,000	346,920	1.0325	0.777	0.777	0.792	0.762	0.785	445,301	0.7791	0.00%
2021-12-21	1.030	1.020	1.030	1.010	1.030	380,000	386,860	1.0181	0.777	0.770	0.777	0.762	0.777	503,615	0.7682	0.00%
2021-12-20	1.030	1.030	1.040	1.000	1.050	484,000	499,200	1.0314	0.777	0.777	0.785	0.755	0.792	641,446	0.7782	-1.90%
2021-12-17	1.050	1.050	1.070	1.050	1.080	230,000	245,400	1.0670	0.792	0.792	0.807	0.792	0.815	304,819	0.8051	-1.87%
2021-12-16	1.070	1.070	1.090	1.050	1.090	360,000	385,100	1.0697	0.807	0.807	0.822	0.792	0.822	477,109	0.8072	1.90%
2021-12-15	1.050	1.050	1.060	1.040	1.060	216,000	227,380	1.0527	0.792	0.792	0.800	0.785	0.800	286,265	0.7943	-0.94%
2021-12-14	1.060	1.050	1.060	1.040	1.090	652,000	694,320	1.0649	0.800	0.792	0.800	0.785	0.822	864,097	0.8035	-1.85%
2021-12-13	1.080	1.080	1.100	1.070	1.150	1,298,000	1,428,920	1.1009	0.815	0.815	0.830	0.807	0.868	1,720,241	0.8307	0.00%
2021-12-10	1.080	1.070	1.080	1.070	1.100	480,000	520,500	1.0844	0.815	0.807	0.815	0.807	0.830	636,145	0.8182	-1.82%
2021-12-09	1.100	1.080	1.100	1.020	1.150	2,476,000	2,701,920	1.0912	0.830	0.815	0.830	0.770	0.868	3,281,446	0.8234	5.77%
2021-12-08	1.040	1.030	1.040	1.030	1.060	642,000	666,100	1.0375	0.785	0.777	0.785	0.777	0.800	850,844	0.7829	-0.95%
2021-12-07	1.050	1.050	1.070	1.040	1.080	792,000	834,840	1.0541	0.792	0.792	0.807	0.785	0.815	1,049,639	0.7954	-3.67%
2021-12-06	1.090	1.080	1.090	1.010	1.110	1,730,000	1,855,880	1.0728	0.822	0.815	0.822	0.762	0.838	2,292,772	0.8094	6.86%
2021-12-03	1.020	1.020	1.030	1.020	1.080	1,336,000	1,384,140	1.0360	0.770	0.770	0.777	0.770	0.815	1,770,603	0.7817	-5.56%
2021-12-02	1.080	1.070	1.080	1.040	1.200	4,342,000	4,772,160	1.0991	0.815	0.807	0.815	0.785	0.905	5,754,459	0.8293	-10.00%
2021-12-01	1.200	1.200	1.210	1.170	1.300	5,344,000	6,590,320	1.2332	0.905	0.905	0.913	0.883	0.981	7,082,411	0.9305	0.84%
2021-11-30	1.190	1.190	1.200	1.150	1.490	17,398,000	22,184,460	1.2751	0.898	0.898	0.905	0.868	1.124	23,057,595	0.9621	-15.00%
2021-11-29	1.400	1.400	1.410	1.230	1.440	26,110,000	35,224,900	1.3491	1.056	1.056	1.064	0.928	1.087	34,603,621	1.0180	20.69%
2021-11-26	1.160	1.150	1.160	0.920	1.170	16,058,000	17,548,820	1.0928	0.875	0.868	0.875	0.694	0.883	21,281,691	0.8246	28.89%
2021-11-25	0.900	0.880	0.900	0.860	0.900	470,000	411,940	0.8765	0.679	0.664	0.679	0.649	0.679	622,892	0.6613	4.65%
2021-11-24	0.860	0.860	0.880	0.860	0.880	150,000	130,380	0.8692	0.649	0.649	0.664	0.649	0.664	198,795	0.6559	-1.15%
2021-11-23	0.870	0.870	0.880	0.860	0.880	228,000	199,080	0.8732	0.656	0.656	0.664	0.649	0.664	302,169	0.6588	0.00%
2021-11-22	0.870	0.860	0.870	0.860	0.890	164,000	142,940	0.8716	0.656	0.649	0.656	0.649	0.672	217,349	0.6577	1.16%
2021-11-19	0.860	0.860	0.870	0.840	0.870	278,000	239,440	0.8613	0.649	0.649	0.656	0.634	0.656	368,434	0.6499	0.00%
2021-11-18	0.860	0.860	0.870	0.850	0.870	488,000	419,880	0.8604	0.649	0.649	0.656	0.641	0.656	646,747	0.6492	1.18%
2021-11-17	0.850	0.850	0.870	0.850	0.870	124,000	106,520	0.8590	0.641	0.641	0.656	0.641	0.656	164,337	0.6482	-2.30%
2021-11-16	0.870	0.860	0.870	0.850	0.870	350,000	300,860	0.8596	0.656	0.649	0.656	0.641	0.656	463,856	0.6486	0.00%
2021-11-15	0.870	0.860	0.870	0.860	0.870	276,000	238,900	0.8656	0.656	0.649	0.656	0.649	0.656	365,783	0.6531	0.00%
2021-11-12	0.870	0.870	0.880	0.860	0.880	326,000	284,140	0.8716	0.656	0.656	0.664	0.649	0.664	432,048	0.6577	-1.14%
2021-11-11	0.880	0.880	0.890	0.880	0.900	302,000	268,540	0.8892	0.664	0.664	0.672	0.664	0.679	400,241	0.6709	0.00%
2021-11-10	0.880	0.880	0.900	0.880	0.890	48,000	42,340	0.8821	0.664	0.664	0.679	0.664	0.672	63,614	0.6656	-1.12%
2021-11-09	0.890	0.890	0.910	0.870	0.900	156,000	138,420	0.8873	0.672	0.672	0.687	0.656	0.679	206,747	0.6695	-1.11%
2021-11-08	0.900	0.890	0.900	0.870	0.910	162,000	145,340	0.8972	0.679	0.672	0.679	0.656	0.687	214,699	0.6769	1.12%
2021-11-05	0.890	0.890	0.900	0.880	0.890	112,000	99,360	0.8871	0.672	0.672	0.679	0.664	0.672	148,434	0.6694	-1.11%
2021-11-04	0.900	0.890	0.900	0.870	0.900	476,000	424,820	0.8925	0.679	0.672	0.679	0.656	0.679	630,843	0.6734	1.12%
2021-11-03	0.890	0.890	0.900	0.890	0.910	272,000	244,140	0.8976	0.672	0.672	0.679	0.672	0.687	360,482	0.6773	0.00%
2021-11-02	0.890	0.890	0.900	0.890	0.910	488,000	437,320	0.8961	0.672	0.672	0.679	0.672	0.687	646,747	0.6762	1.14%
2021-11-01	0.880	0.880	0.890	0.880	0.900	608,000	538,020	0.8849	0.664	0.664	0.672	0.664	0.679	805,783	0.6677	1.15%
2021-10-29	0.870	0.870	0.880	0.860	0.900	634,000	553,300	0.8727	0.656	0.656	0.664	0.649	0.679	840,241	0.6585	1.16%
2021-10-28	0.860	0.860	0.890	0.860	0.890	731,496	639,541	0.8743	0.649	0.649	0.672	0.649	0.672	969,453	0.6597	-1.15%
2021-10-27	0.870	0.870	0.880	0.850	0.900	1,206,000	1,052,260	0.8725	0.656	0.656	0.664	0.641	0.679	1,598,314	0.6584	-3.33%
2021-10-26	0.900	0.900	0.910	0.900	0.920	864,000	782,580	0.9058	0.679	0.679	0.687	0.679	0.694	1,145,060	0.6834	-2.17%
2021-10-25	0.920	0.920	0.930	0.920	0.940	162,000	150,320	0.9279	0.694	0.694	0.702	0.694	0.709	214,699	0.7001	0.00%
2021-10-22	0.920	0.920	0.930	0.920	0.940	658,000	611,500	0.9293	0.694	0.694	0.702	0.694	0.709	872,048	0.7012	-1.08%
2021-10-21	0.930	0.930	0.940	0.930	0.940	512,000	477,120	0.9319	0.702	0.702	0.709	0.702	0.709	678,554	0.7031	-1.06%
2021-10-20	0.940	0.940	0.950	0.940	0.960	240,000	228,160	0.9507	0.709	0.709	0.717	0.709	0.724	318,072	0.7173	-1.05%
2021-10-19	0.950	0.950	0.960	0.950	0.970	302,000	288,460	0.9552	0.717	0.717	0.724	0.717	0.732	400,241	0.7207	1.06%
2021-10-18	0.940	0.940	0.950	0.930	0.980	1,092,000	1,030,880	0.9440	0.709	0.709	0.717	0.702	0.739	1,447,229	0.7123	-3.09%
2021-10-15	0.970	0.970	0.990	0.970	0.990	402,000	393,540	0.9790	0.732	0.732	0.747	0.732	0.747	532,771	0.7387	0.00%
2021-10-12	0.970	0.970	0.980	0.970	0.980	684,000	665,500	0.9730	0.732	0.732	0.739	0.732	0.739	906,506	0.7341	-1.02%
2021-10-11	0.980	0.980	1.000	0.970	1.000	914,000	899,340	0.9840	0.739	0.739	0.755	0.732	0.755	1,211,326	0.7424	-1.01%
2021-10-08	0.990	0.990	1.020	0.990	1.030	472,000	473,320	1.0028	0.747	0.747	0.770	0.747	0.777	625,542	0.7567	-1.00%
2021-10-07	1.000	1.000	1.010	0.990	1.020	784,000	788,320	1.0055	0.755	0.755	0.762	0.747	0.770	1,039,036	0.7587	2.04%
2021-10-06	0.980	0.980	0.990	0.970	1.000	508,000	501,320	0.9869	0.739	0.739	0.747	0.732	0.755	673,253	0.7446	1.03%
2021-10-05	0.970	0.970	0.980	0.970	1.000	314,000	308,040	0.9810	0.732	0.732	0.739	0.732	0.755	416,145	0.7402	-1.02%
2021-10-04	0.980	0.980	1.000	0.970	1.000	628,000	620,560	0.9882	0.739	0.739	0.755	0.732	0.755	832,289	0.7456	-2.00%
2021-09-30	1.000	0.980	1.000	0.970	1.000	302,000	300,100	0.9937	0.755	0.739	0.755	0.732	0.755	400,241	0.7498	2.04%
2021-09-29	0.980	0.980	1.000	0.980	1.010	1,458,000	1,448,300	0.9933	0.739	0.739	0.755	0.739	0.762	1,932,290	0.7495	-2.00%
2021-09-28	1.000	1.000	1.010	1.000	1.020	208,000	210,060	1.0099	0.755	0.755	0.762	0.755	0.770	275,663	0.7620	0.00%
2021-09-27	1.000	1.000	1.020	0.980	1.030	634,000	636,460	1.0039	0.755	0.755	0.770	0.739	0.777	840,241	0.7575	-2.91%
2021-09-24	1.030	1.010	1.040	1.010	1.050	546,000	562,420	1.0301	0.777	0.762	0.785	0.762	0.792	723,615	0.7772	0.98%
2021-09-23	1.020	1.020	1.040	1.020	1.030	416,000	428,080	1.0290	0.770	0.770	0.785	0.770	0.777	551,325	0.7765	0.00%
2021-09-21	1.020	1.020	1.030	1.020	1.030	260,000	267,520	1.0289	0.770	0.770	0.777	0.770	0.777	344,578	0.7764	-0.97%
2021-09-20	1.030	1.030	1.040	1.000	1.060	504,000	520,620	1.0330	0.777	0.777	0.785	0.755	0.800	667,952	0.7794	-3.74%
2021-09-17	1.070	1.050	1.070	1.050	1.080	276,000	291,880	1.0575	0.807	0.792	0.807	0.792	0.815	365,783	0.7980	0.94%
2021-09-16	1.060	1.050	1.060	1.040	1.100	560,000	591,560	1.0564	0.800	0.792	0.800	0.785	0.830	742,169	0.7971	-2.75%
2021-09-15	1.090	1.110	1.130	1.080	1.200	1,836,000	2,019,980	1.1002	0.822	0.838	0.853	0.815	0.905	2,433,253	0.8302	-3.54%
2021-09-14	1.130	1.130	1.140	1.130	1.190	472,000	538,020	1.1399	0.853	0.853	0.860	0.853	0.898	625,542	0.8601	0.00%
2021-09-13	1.130	1.140	1.150	1.130	1.210	984,000	1,132,080	1.1505	0.853	0.860	0.868	0.853	0.913	1,304,097	0.8681	-1.74%
2021-09-10	1.150	1.150	1.160	1.140	1.170	542,000	627,140	1.1571	0.868	0.868	0.875	0.860	0.883	718,313	0.8731	0.88%
2021-09-09	1.140	1.130	1.140	1.120	1.160	456,000	522,180	1.1451	0.860	0.853	0.860	0.845	0.875	604,337	0.8641	-1.72%
2021-09-08	1.160	1.160	1.170	1.160	1.180	908,000	1,062,280	1.1699	0.875	0.875	0.883	0.875	0.890	1,203,374	0.8828	-1.69%
2021-09-07	1.180	1.180	1.190	1.160	1.200	492,000	579,980	1.1788	0.890	0.890	0.898	0.875	0.905	652,048	0.8895	-0.00%
2021-09-06	1.200	1.190	1.200	1.180	1.210	1,388,000	1,662,140	1.1975	0.890	0.883	0.890	0.876	0.898	1,870,697	0.8885	0.84%
2021-09-03	1.190	1.190	1.200	1.180	1.210	890,000	1,064,440	1.1960	0.883	0.883	0.890	0.876	0.898	1,199,510	0.8874	-0.83%
2021-09-02	1.200	1.190	1.200	1.190	1.230	1,480,000	1,789,520	1.2091	0.890	0.883	0.890	0.883	0.913	1,994,691	0.8971	0.00%
2021-09-01	1.200	1.190	1.200	1.170	1.230	1,966,000	2,369,580	1.2053	0.890	0.883	0.890	0.868	0.913	2,649,704	0.8943	0.84%
2021-08-31	1.190	1.180	1.190	1.160	1.190	1,068,941	1,260,723	1.1794	0.883	0.876	0.883	0.861	0.883	1,440,680	0.8751	2.59%
2021-08-30	1.160	1.160	1.170	1.160	1.190	842,000	980,740	1.1648	0.861	0.861	0.868	0.861	0.883	1,134,817	0.8642	-1.69%
2021-08-27	1.180	1.160	1.180	1.150	1.200	1,506,000	1,782,960	1.1839	0.876	0.861	0.876	0.853	0.890	2,029,733	0.8784	-1.67%
2021-08-26	1.200	1.190	1.200	1.150	1.200	1,274,000	1,500,320	1.1776	0.890	0.883	0.890	0.853	0.890	1,717,052	0.8738	5.26%
2021-08-25	1.140	1.130	1.150	1.100	1.150	1,286,000	1,458,940	1.1345	0.846	0.838	0.853	0.816	0.853	1,733,225	0.8417	4.59%
2021-08-24	1.090	1.090	1.100	1.070	1.110	788,000	861,520	1.0933	0.809	0.809	0.816	0.794	0.824	1,062,038	0.8112	1.87%
2021-08-23	1.070	1.070	1.080	1.000	1.100	4,298,000	4,609,380	1.0724	0.794	0.794	0.801	0.742	0.816	5,792,690	0.7957	5.94%
2021-08-20	1.010	1.000	1.010	0.970	1.050	3,250,000	3,279,980	1.0092	0.749	0.742	0.749	0.720	0.779	4,380,234	0.7488	-4.72%
2021-08-19	1.060	1.060	1.070	1.060	1.100	990,000	1,069,220	1.0800	0.786	0.786	0.794	0.786	0.816	1,334,287	0.8013	-4.50%
2021-08-18	1.110	1.110	1.120	1.090	1.150	1,140,000	1,259,920	1.1052	0.824	0.824	0.831	0.809	0.853	1,536,451	0.8200	-1.77%
2021-08-17	1.130	1.120	1.140	1.100	1.200	2,366,000	2,701,120	1.1416	0.838	0.831	0.846	0.816	0.890	3,188,810	0.8471	-4.24%
2021-08-16	1.180	1.170	1.200	1.140	1.210	1,806,000	2,127,190	1.1778	0.876	0.868	0.890	0.846	0.898	2,434,062	0.8739	-2.48%
2021-08-13	1.210	1.200	1.220	1.190	1.220	1,190,000	1,440,140	1.2102	0.898	0.890	0.905	0.883	0.905	1,603,839	0.8979	0.00%
2021-08-12	1.210	1.190	1.220	1.190	1.240	538,000	648,760	1.2059	0.898	0.883	0.905	0.883	0.920	725,097	0.8947	-0.82%
2021-08-11	1.220	1.210	1.220	1.200	1.230	684,000	835,100	1.2209	0.905	0.898	0.905	0.890	0.913	921,871	0.9059	-0.81%
2021-08-10	1.230	1.220	1.230	1.160	1.240	1,310,000	1,562,280	1.1926	0.913	0.905	0.913	0.861	0.920	1,765,571	0.8849	4.24%
2021-08-09	1.180	1.180	1.200	1.160	1.270	3,242,000	3,846,220	1.1864	0.876	0.876	0.890	0.861	0.942	4,369,451	0.8803	-4.84%
2021-08-06	1.240	1.230	1.240	1.210	1.260	874,000	1,076,140	1.2313	0.920	0.913	0.920	0.898	0.935	1,177,946	0.9136	-1.59%
2021-08-05	1.260	1.250	1.270	1.250	1.310	744,000	946,380	1.2720	0.935	0.927	0.942	0.927	0.972	1,002,737	0.9438	-3.82%
2021-08-04	1.310	1.290	1.310	1.230	1.310	1,610,000	2,046,240	1.2710	0.972	0.957	0.972	0.913	0.972	2,169,900	0.9430	6.50%
2021-08-03	1.230	1.210	1.230	1.190	1.260	3,974,000	4,821,760	1.2133	0.913	0.898	0.913	0.883	0.935	5,356,015	0.9003	-2.38%
2021-08-02	1.260	1.250	1.260	1.230	1.300	3,804,000	4,780,660	1.2567	0.935	0.927	0.935	0.913	0.965	5,126,895	0.9325	-3.08%
2021-07-30	1.300	1.280	1.310	1.240	1.340	4,032,000	5,112,980	1.2681	0.965	0.950	0.972	0.920	0.994	5,434,185	0.9409	-3.70%
2021-07-29	1.350	1.340	1.360	1.340	1.390	1,228,000	1,681,260	1.3691	1.002	0.994	1.009	0.994	1.031	1,655,054	1.0158	0.00%
2021-07-28	1.350	1.330	1.350	1.270	1.360	1,766,000	2,316,120	1.3115	1.002	0.987	1.002	0.942	1.009	2,380,152	0.9731	5.47%
2021-07-27	1.280	1.280	1.290	1.270	1.410	2,956,000	3,882,260	1.3133	0.950	0.950	0.957	0.942	1.046	3,983,991	0.9745	-5.88%
2021-07-26	1.360	1.350	1.360	1.270	1.580	8,662,000	11,854,460	1.3686	1.009	1.002	1.009	0.942	1.172	11,674,333	1.0154	-20.47%
2021-07-23	1.710	1.720	1.730	1.700	1.750	1,270,000	2,170,760	1.7093	1.269	1.276	1.284	1.261	1.298	1,711,661	1.2682	-2.29%
2021-07-22	1.750	1.750	1.760	1.740	1.800	948,000	1,681,180	1.7734	1.298	1.298	1.306	1.291	1.336	1,277,680	1.3158	-1.69%
2021-07-21	1.780	1.780	1.790	1.780	1.830	608,000	1,093,380	1.7983	1.321	1.321	1.328	1.321	1.358	819,441	1.3343	-0.56%
2021-07-20	1.790	1.780	1.790	1.740	1.810	1,400,000	2,503,700	1.7884	1.328	1.321	1.328	1.291	1.343	1,886,870	1.3269	1.13%
2021-07-19	1.770	1.770	1.800	1.760	1.840	1,348,000	2,403,660	1.7831	1.313	1.313	1.336	1.306	1.365	1,816,786	1.3230	-2.21%
2021-07-16	1.810	1.800	1.810	1.770	1.840	1,392,000	2,513,040	1.8053	1.343	1.336	1.343	1.313	1.365	1,876,088	1.3395	1.12%
2021-07-15	1.790	1.780	1.790	1.760	1.800	1,154,000	2,055,500	1.7812	1.328	1.321	1.328	1.306	1.336	1,555,320	1.3216	1.70%
2021-07-14	1.760	1.760	1.770	1.750	1.790	686,000	1,213,760	1.7693	1.306	1.306	1.313	1.298	1.328	924,566	1.3128	-1.12%
2021-07-13	1.780	1.760	1.780	1.740	1.780	752,000	1,326,100	1.7634	1.321	1.306	1.321	1.291	1.321	1,013,519	1.3084	1.71%
2021-07-12	1.750	1.750	1.760	1.690	1.780	1,754,000	3,061,060	1.7452	1.298	1.298	1.306	1.254	1.321	2,363,978	1.2949	3.55%
2021-07-09	1.690	1.690	1.700	1.600	1.700	1,486,000	2,475,300	1.6657	1.254	1.254	1.261	1.187	1.261	2,002,778	1.2359	-0.59%
2021-07-08	1.700	1.700	1.740	1.700	1.800	996,000	1,731,490	1.7384	1.261	1.261	1.291	1.261	1.336	1,342,373	1.2899	-2.30%
2021-07-07	1.740	1.730	1.740	1.680	1.760	1,440,000	2,490,360	1.7294	1.291	1.284	1.291	1.247	1.306	1,940,780	1.2832	3.57%
2021-07-06	1.680	1.680	1.690	1.680	1.780	4,328,000	7,366,280	1.7020	1.247	1.247	1.254	1.247	1.321	5,833,123	1.2628	-5.62%
2021-07-05	1.780	1.780	1.790	1.770	1.840	1,440,000	2,589,620	1.7983	1.321	1.321	1.328	1.313	1.365	1,940,780	1.3343	-3.26%
2021-07-02	1.840	1.840	1.850	1.820	1.900	1,096,000	2,040,500	1.8618	1.365	1.365	1.373	1.350	1.410	1,477,150	1.3814	-1.60%
2021-06-30	1.870	1.860	1.870	1.860	1.900	1,195,000	2,238,380	1.8731	1.387	1.380	1.387	1.380	1.410	1,610,578	1.3898	-1.06%
2021-06-29	1.890	1.880	1.890	1.860	1.970	4,224,000	8,157,700	1.9313	1.402	1.395	1.402	1.380	1.462	5,692,956	1.4329	-0.53%
2021-06-28	1.900	1.870	1.900	1.800	1.980	5,108,000	9,657,880	1.8907	1.410	1.387	1.410	1.336	1.469	6,884,379	1.4029	2.70%
2021-06-25	1.850	1.850	1.870	1.850	1.870	1,952,000	3,630,080	1.8597	1.373	1.373	1.387	1.373	1.387	2,630,836	1.3798	-1.07%
2021-06-24	1.870	1.870	1.880	1.840	1.940	4,600,000	8,686,600	1.8884	1.387	1.387	1.395	1.365	1.439	6,199,715	1.4011	-4.59%
2021-06-23	1.960	1.960	1.970	1.950	2.010	2,212,000	4,350,440	1.9667	1.454	1.454	1.462	1.447	1.491	2,981,254	1.4593	-1.51%
2021-06-22	1.990	1.990	2.010	1.930	2.060	3,984,000	8,000,780	2.0082	1.477	1.477	1.491	1.432	1.528	5,369,493	1.4900	2.58%
2021-06-21	1.940	1.930	1.940	1.920	1.970	978,000	1,899,240	1.9420	1.439	1.432	1.439	1.425	1.462	1,318,113	1.4409	-1.52%
2021-06-18	1.970	1.940	1.970	1.920	2.020	3,378,000	6,644,100	1.9669	1.462	1.439	1.462	1.425	1.499	4,552,747	1.4594	2.07%
2021-06-17	1.930	1.930	1.940	1.930	1.980	2,356,000	4,600,220	1.9526	1.432	1.432	1.439	1.432	1.469	3,175,332	1.4487	-1.03%
2021-06-16	1.950	1.950	1.980	1.950	2.040	1,514,000	2,984,680	1.9714	1.447	1.447	1.469	1.447	1.514	2,040,515	1.4627	-3.94%
2021-06-15	2.030	2.020	2.030	1.930	2.070	6,036,000	12,065,660	1.9989	1.506	1.499	1.506	1.432	1.536	8,135,105	1.4832	1.00%
2021-06-11	2.010	1.990	2.010	1.980	2.040	2,966,000	5,931,740	1.9999	1.491	1.477	1.491	1.469	1.514	3,997,469	1.4839	-0.50%
2021-06-10	2.020	2.010	2.020	1.960	2.040	3,363,476	6,748,536	2.0064	1.499	1.491	1.499	1.454	1.514	4,533,172	1.4887	-1.46%
2021-06-09	2.050	2.050	2.060	2.030	2.080	2,918,000	5,988,180	2.0522	1.521	1.521	1.528	1.506	1.543	3,932,776	1.5226	-1.44%
2021-06-08	2.080	2.070	2.080	2.050	2.100	1,646,000	3,406,200	2.0694	1.543	1.536	1.543	1.521	1.558	2,218,420	1.5354	-0.48%
2021-06-07	2.090	2.080	2.090	2.060	2.130	1,652,000	3,449,580	2.0881	1.551	1.543	1.551	1.528	1.580	2,226,506	1.5493	-0.95%
2021-06-04	2.110	2.110	2.120	2.050	2.170	3,000,000	6,333,280	2.1111	1.566	1.566	1.573	1.521	1.610	4,043,293	1.5664	0.48%
2021-06-03	2.100	2.080	2.100	2.050	2.110	1,632,000	3,403,420	2.0854	1.558	1.543	1.558	1.521	1.566	2,199,551	1.5473	-1.41%
2021-06-02	2.130	2.120	2.130	2.070	2.270	11,468,000	24,854,740	2.1673	1.580	1.573	1.580	1.536	1.684	15,456,160	1.6081	-0.47%
2021-06-01	2.140	2.140	2.150	2.100	2.240	4,070,000	8,729,300	2.1448	1.588	1.588	1.595	1.558	1.662	5,485,400	1.5914	-4.46%
2021-05-31	2.240	2.230	2.240	2.180	2.290	5,424,000	12,149,540	2.2400	1.662	1.655	1.662	1.617	1.699	7,310,273	1.6620	1.82%
2021-05-28	2.200	2.190	2.200	2.080	2.240	11,250,000	24,625,040	2.1889	1.632	1.625	1.632	1.543	1.662	15,162,347	1.6241	5.26%
2021-05-27	2.090	2.080	2.090	2.020	2.110	1,838,000	3,839,840	2.0891	1.551	1.543	1.551	1.499	1.566	2,477,191	1.5501	1.95%
2021-05-26	2.050	2.050	2.060	2.040	2.110	4,832,000	10,004,440	2.0705	1.521	1.521	1.528	1.514	1.566	6,512,397	1.5362	-1.91%
2021-05-25	2.090	2.090	2.100	2.080	2.200	3,826,000	8,139,120	2.1273	1.551	1.551	1.558	1.543	1.632	5,156,546	1.5784	-1.88%
2021-05-24	2.130	2.120	2.130	2.070	2.260	7,124,000	15,509,200	2.1770	1.580	1.573	1.580	1.536	1.677	9,601,472	1.6153	-0.47%
2021-05-21	2.250	2.240	2.250	2.200	2.320	5,022,000	11,286,840	2.2475	1.588	1.581	1.588	1.553	1.637	7,116,384	1.5860	-3.02%
2021-05-20	2.320	2.320	2.330	2.270	2.400	6,436,000	15,024,240	2.3344	1.637	1.637	1.644	1.602	1.694	9,120,081	1.6474	1.75%
2021-05-18	2.280	2.270	2.290	2.230	2.320	5,512,000	12,601,900	2.2863	1.609	1.602	1.616	1.574	1.637	7,810,734	1.6134	2.24%
2021-05-17	2.230	2.230	2.240	2.220	2.350	9,350,000	21,309,880	2.2791	1.574	1.574	1.581	1.567	1.658	13,249,341	1.6084	-3.04%
2021-05-14	2.300	2.290	2.300	2.130	2.340	11,509,000	26,110,870	2.2687	1.623	1.616	1.623	1.503	1.651	16,308,734	1.6010	6.48%
2021-05-13	2.160	2.160	2.170	2.030	2.250	9,674,000	20,949,640	2.1656	1.524	1.524	1.531	1.433	1.588	13,708,462	1.5282	3.85%
2021-05-12	2.080	2.080	2.090	2.020	2.110	1,954,000	4,036,420	2.0657	1.468	1.468	1.475	1.426	1.489	2,768,900	1.4578	0.97%
2021-05-11	2.060	2.060	2.070	1.990	2.170	7,246,000	15,019,780	2.0728	1.454	1.454	1.461	1.404	1.531	10,267,885	1.4628	-1.90%
2021-05-10	2.100	2.090	2.100	2.060	2.150	5,664,000	11,945,480	2.1090	1.482	1.475	1.482	1.454	1.517	8,026,125	1.4883	1.94%
2021-05-07	2.060	2.060	2.070	1.990	2.160	11,772,000	24,400,240	2.0727	1.454	1.454	1.461	1.404	1.524	16,681,416	1.4627	1.98%
2021-05-06	2.020	2.020	2.030	1.980	2.230	15,646,000	32,249,690	2.0612	1.426	1.426	1.433	1.397	1.574	22,171,036	1.4546	-8.60%
2021-05-05	2.210	2.200	2.210	2.140	2.370	17,268,000	38,856,340	2.2502	1.560	1.553	1.560	1.510	1.672	24,469,477	1.5880	-7.53%
2021-05-04	2.390	2.390	2.400	2.270	2.690	41,850,000	101,110,140	2.4160	1.687	1.687	1.694	1.602	1.898	59,303,199	1.7050	-7.36%
2021-05-03	2.580	2.570	2.580	2.050	2.580	67,498,000	157,852,600	2.3386	1.821	1.814	1.821	1.447	1.821	95,647,486	1.6504	26.47%
2021-04-30	2.040	2.040	2.050	1.920	2.050	9,092,000	18,347,420	2.0180	1.440	1.440	1.447	1.355	1.447	12,883,744	1.4241	4.08%
2021-04-29	1.960	1.950	1.960	1.930	1.990	3,872,000	7,590,420	1.9603	1.383	1.376	1.383	1.362	1.404	5,486,786	1.3834	1.55%
2021-04-28	1.930	1.930	1.940	1.900	2.040	8,148,000	15,859,920	1.9465	1.362	1.362	1.369	1.341	1.440	11,546,056	1.3736	-3.98%
2021-04-27	2.010	2.000	2.010	1.980	2.080	7,568,000	15,422,120	2.0378	1.418	1.411	1.418	1.397	1.468	10,724,172	1.4381	-0.99%
2021-04-26	2.030	2.030	2.040	2.000	2.090	12,544,000	25,677,340	2.0470	1.433	1.433	1.440	1.411	1.475	17,775,372	1.4445	4.10%
2021-04-23	1.950	1.940	1.950	1.870	2.020	10,332,000	20,158,940	1.9511	1.376	1.369	1.376	1.320	1.426	14,640,876	1.3769	1.56%
2021-04-22	1.920	1.900	1.920	1.810	1.930	8,360,000	15,633,830	1.8701	1.355	1.341	1.355	1.277	1.362	11,846,469	1.3197	1.59%
2021-04-21	1.890	1.880	1.890	1.790	1.960	21,362,000	40,353,460	1.8890	1.334	1.327	1.334	1.263	1.383	30,270,847	1.3331	7.39%
2021-04-20	1.760	1.760	1.770	1.660	1.760	3,160,000	5,425,710	1.7170	1.242	1.242	1.249	1.171	1.242	4,477,852	1.2117	4.76%
2021-04-19	1.680	1.670	1.680	1.620	1.720	2,658,000	4,470,520	1.6819	1.186	1.179	1.186	1.143	1.214	3,766,497	1.1869	2.44%
2021-04-16	1.640	1.620	1.640	1.590	1.690	2,646,000	4,322,260	1.6335	1.157	1.143	1.157	1.122	1.193	3,749,493	1.1528	-0.61%
2021-04-15	1.650	1.640	1.650	1.600	1.650	816,000	1,321,480	1.6195	1.164	1.157	1.164	1.129	1.164	1,156,306	1.1428	0.00%
2021-04-14	1.650	1.620	1.650	1.620	1.650	490,000	800,780	1.6342	1.164	1.143	1.164	1.143	1.164	694,350	1.1533	2.48%
2021-04-13	1.610	1.610	1.650	1.610	1.690	3,480,000	5,759,740	1.6551	1.136	1.136	1.164	1.136	1.193	4,931,305	1.1680	-4.17%
2021-04-12	1.680	1.670	1.680	1.610	1.700	2,018,000	3,370,360	1.6701	1.186	1.179	1.186	1.136	1.200	2,859,590	1.1786	3.07%
2021-04-09	1.630	1.620	1.630	1.620	1.640	444,000	721,240	1.6244	1.150	1.143	1.150	1.143	1.157	629,167	1.1463	0.00%
2021-04-08	1.630	1.610	1.630	1.590	1.630	386,000	623,340	1.6149	1.150	1.136	1.150	1.122	1.150	546,978	1.1396	0.00%
2021-04-07	1.630	1.630	1.650	1.610	1.640	414,000	670,380	1.6193	1.150	1.150	1.164	1.136	1.157	586,655	1.1427	0.62%
2021-04-01	1.620	1.620	1.630	1.600	1.650	890,000	1,439,540	1.6175	1.143	1.143	1.150	1.129	1.164	1,261,167	1.1414	0.00%
2021-03-31	1.620	1.620	1.660	1.620	1.650	956,000	1,562,140	1.6340	1.143	1.143	1.171	1.143	1.164	1,354,692	1.1531	-2.41%
2021-03-30	1.660	1.660	1.670	1.590	1.700	2,246,000	3,676,960	1.6371	1.171	1.171	1.179	1.122	1.200	3,182,676	1.1553	0.61%
2021-03-29	1.650	1.640	1.650	1.630	1.680	954,000	1,575,100	1.6510	1.164	1.157	1.164	1.150	1.186	1,351,858	1.1651	-0.60%
2021-03-26	1.660	1.650	1.670	1.620	1.700	1,388,000	2,312,260	1.6659	1.171	1.164	1.179	1.143	1.200	1,966,854	1.1756	0.00%
2021-03-25	1.660	1.650	1.670	1.590	1.700	1,638,000	2,694,760	1.6452	1.171	1.164	1.179	1.122	1.200	2,321,114	1.1610	-2.92%
2021-03-24	1.710	1.700	1.720	1.680	1.830	4,814,000	8,374,920	1.7397	1.207	1.200	1.214	1.186	1.291	6,821,639	1.2277	-5.00%
2021-03-23	1.800	1.770	1.800	1.710	1.800	958,000	1,672,940	1.7463	1.270	1.249	1.270	1.207	1.270	1,357,526	1.2323	0.56%
2021-03-22	1.790	1.790	1.800	1.720	1.810	1,148,000	2,041,760	1.7785	1.263	1.263	1.270	1.214	1.277	1,626,764	1.2551	2.29%
2021-03-19	1.750	1.740	1.750	1.690	1.780	1,264,000	2,175,160	1.7209	1.235	1.228	1.235	1.193	1.256	1,791,141	1.2144	-1.69%
2021-03-18	1.780	1.780	1.790	1.740	1.850	1,396,000	2,489,800	1.7835	1.256	1.256	1.263	1.228	1.306	1,978,190	1.2586	-2.20%
2021-03-17	1.820	1.810	1.820	1.730	1.840	3,664,000	6,618,120	1.8063	1.284	1.277	1.284	1.221	1.298	5,192,041	1.2747	4.60%
2021-03-16	1.740	1.740	1.750	1.580	1.740	3,048,000	5,123,780	1.6810	1.228	1.228	1.235	1.115	1.228	4,319,143	1.1863	10.13%
2021-03-15	1.580	1.560	1.580	1.560	1.600	978,000	1,547,640	1.5825	1.115	1.101	1.115	1.101	1.129	1,385,867	1.1167	0.64%
2021-03-12	1.570	1.550	1.570	1.550	1.620	612,000	970,060	1.5851	1.108	1.094	1.108	1.094	1.143	867,230	1.1186	-1.26%
2021-03-11	1.590	1.570	1.590	1.510	1.590	2,154,000	3,335,040	1.5483	1.122	1.108	1.122	1.066	1.122	3,052,308	1.0926	1.92%
2021-03-10	1.560	1.520	1.560	1.520	1.590	1,392,000	2,153,240	1.5469	1.101	1.073	1.101	1.073	1.122	1,972,522	1.0916	1.96%
2021-03-09	1.530	1.520	1.530	1.480	1.600	1,582,000	2,410,970	1.5240	1.080	1.073	1.080	1.044	1.129	2,241,760	1.0755	-1.29%
2021-03-08	1.550	1.550	1.570	1.530	1.640	1,612,000	2,515,140	1.5603	1.094	1.094	1.108	1.080	1.157	2,284,271	1.1011	-3.13%
2021-03-05	1.600	1.600	1.610	1.570	1.660	1,562,000	2,506,220	1.6045	1.129	1.129	1.136	1.108	1.171	2,213,419	1.1323	-2.44%
2021-03-04	1.640	1.640	1.670	1.630	1.700	1,982,000	3,264,960	1.6473	1.157	1.157	1.179	1.150	1.200	2,808,577	1.1625	-4.09%
2021-03-03	1.710	1.710	1.720	1.680	1.720	1,266,000	2,151,780	1.6997	1.207	1.207	1.214	1.186	1.214	1,793,975	1.1994	0.00%
2021-03-02	1.710	1.700	1.710	1.690	1.780	856,000	1,470,970	1.7184	1.207	1.200	1.207	1.193	1.256	1,212,988	1.2127	-2.84%
2021-03-01	1.760	1.750	1.760	1.720	1.800	1,136,000	1,991,800	1.7533	1.242	1.235	1.242	1.214	1.270	1,609,759	1.2373	1.15%
2021-02-26	1.740	1.690	1.740	1.610	1.770	2,759,200	4,696,352	1.7021	1.228	1.193	1.228	1.136	1.249	3,909,902	1.2011	2.35%
2021-02-25	1.700	1.690	1.700	1.550	1.720	4,210,000	6,933,860	1.6470	1.200	1.193	1.200	1.094	1.214	5,965,746	1.1623	1.19%
2021-02-24	1.680	1.680	1.690	1.650	1.780	3,538,000	5,983,500	1.6912	1.186	1.186	1.193	1.164	1.256	5,013,494	1.1935	-4.00%
2021-02-23	1.750	1.730	1.750	1.640	1.800	2,488,000	4,303,680	1.7298	1.235	1.221	1.235	1.157	1.270	3,525,600	1.2207	-2.23%
2021-02-22	1.790	1.780	1.790	1.770	1.900	3,376,000	6,143,840	1.8199	1.263	1.256	1.263	1.249	1.341	4,783,933	1.2843	-4.28%
2021-02-19	1.870	1.850	1.870	1.690	1.870	4,690,000	8,308,440	1.7715	1.320	1.306	1.320	1.193	1.320	6,645,926	1.2502	6.86%
2021-02-18	1.750	1.740	1.750	1.740	1.890	8,072,000	14,378,960	1.7813	1.235	1.228	1.235	1.228	1.334	11,438,361	1.2571	-5.91%
2021-02-17	1.860	1.860	1.870	1.840	1.920	6,158,000	11,470,280	1.8627	1.313	1.313	1.320	1.298	1.355	8,726,143	1.3145	-3.12%
2021-02-16	1.920	1.910	1.920	1.890	2.000	5,729,000	10,980,330	1.9166	1.355	1.348	1.355	1.334	1.411	8,118,232	1.3526	-1.54%
2021-02-11	1.950	1.940	1.950	1.910	1.950	1,222,000	2,357,860	1.9295	1.376	1.369	1.376	1.348	1.376	1,731,625	1.3616	0.00%
2021-02-10	1.950	1.940	1.950	1.890	1.970	3,096,000	5,957,220	1.9242	1.376	1.369	1.376	1.334	1.390	4,387,161	1.3579	1.04%
2021-02-09	1.930	1.900	1.930	1.890	1.950	2,414,000	4,608,560	1.9091	1.362	1.341	1.362	1.334	1.376	3,420,739	1.3472	0.00%
2021-02-08	1.930	1.930	1.940	1.860	2.000	5,732,000	10,919,720	1.9050	1.362	1.362	1.369	1.313	1.411	8,122,483	1.3444	-1.03%
2021-02-05	1.950	1.950	1.960	1.900	2.110	14,404,000	28,412,320	1.9725	1.376	1.376	1.383	1.341	1.489	20,411,070	1.3920	-5.80%
2021-02-04	2.070	2.060	2.070	2.000	2.110	8,080,000	16,549,360	2.0482	1.461	1.454	1.461	1.411	1.489	11,449,698	1.4454	-1.43%
2021-02-03	2.100	2.100	2.110	2.080	2.470	37,405,000	83,723,240	2.2383	1.482	1.482	1.489	1.468	1.743	53,004,448	1.5796	4.48%
2021-02-02	2.010	2.000	2.020	1.980	2.070	3,502,000	7,068,380	2.0184	1.418	1.411	1.426	1.397	1.461	4,962,480	1.4244	1.52%
2021-02-01	1.980	1.970	1.980	1.950	2.010	2,770,000	5,484,820	1.9801	1.397	1.390	1.397	1.376	1.418	3,925,206	1.3973	0.51%
2021-01-29	1.970	1.940	1.970	1.920	2.080	4,718,000	9,306,520	1.9726	1.390	1.369	1.390	1.355	1.468	6,685,603	1.3920	-0.51%
2021-01-28	1.980	1.980	1.990	1.950	2.090	7,924,000	15,950,800	2.0130	1.397	1.397	1.404	1.376	1.475	11,228,639	1.4205	-4.35%
2021-01-27	2.070	2.030	2.070	1.920	2.210	10,284,000	21,020,140	2.0440	1.461	1.433	1.461	1.355	1.560	14,572,858	1.4424	-5.48%
2021-01-26	2.190	2.180	2.190	2.130	2.400	11,584,000	25,908,120	2.2365	1.545	1.538	1.545	1.503	1.694	16,415,012	1.5783	-1.35%
2021-01-25	2.220	2.220	2.240	2.150	2.380	14,700,000	32,784,220	2.2302	1.567	1.567	1.581	1.517	1.680	20,830,514	1.5739	-4.31%
2021-01-22	2.320	2.310	2.320	2.040	2.430	42,388,800	96,549,136	2.2777	1.637	1.630	1.637	1.440	1.715	60,066,701	1.6074	13.73%
2021-01-21	2.040	2.020	2.040	1.890	2.090	7,794,000	15,531,560	1.9928	1.440	1.426	1.440	1.334	1.475	11,044,424	1.4063	4.62%
2021-01-20	1.950	1.940	1.950	1.910	2.050	7,136,000	13,986,920	1.9601	1.376	1.369	1.376	1.348	1.447	10,112,010	1.3832	-2.50%
2021-01-19	2.000	1.990	2.000	1.990	2.110	8,006,000	16,201,400	2.0237	1.411	1.404	1.411	1.404	1.489	11,344,837	1.4281	-4.31%
2021-01-18	2.090	2.070	2.090	2.040	2.240	8,791,000	18,881,040	2.1478	1.475	1.461	1.475	1.440	1.581	12,457,214	1.5157	-1.88%
2021-01-15	2.130	2.130	2.140	2.100	2.200	4,474,000	9,560,460	2.1369	1.503	1.503	1.510	1.482	1.553	6,339,845	1.5080	-1.39%
2021-01-14	2.160	2.160	2.170	2.000	2.250	10,062,000	21,491,560	2.1359	1.524	1.524	1.531	1.411	1.588	14,258,274	1.5073	5.37%
2021-01-13	2.050	2.040	2.050	2.000	2.120	3,920,000	7,991,240	2.0386	1.447	1.440	1.447	1.411	1.496	5,554,804	1.4386	-0.97%
2021-01-12	2.070	2.070	2.080	1.990	2.140	5,240,000	10,905,660	2.0812	1.461	1.461	1.468	1.404	1.510	7,425,299	1.4687	4.02%
2021-01-11	1.990	1.990	2.000	1.980	2.150	7,512,000	15,298,180	2.0365	1.404	1.404	1.411	1.397	1.517	10,644,818	1.4371	-6.57%
2021-01-08	2.130	2.130	2.140	2.060	2.180	6,546,000	13,865,800	2.1182	1.503	1.503	1.510	1.454	1.538	9,275,956	1.4948	1.43%
2021-01-07	2.100	2.100	2.110	2.060	2.200	8,586,000	18,033,440	2.1003	1.482	1.482	1.489	1.454	1.553	12,166,721	1.4822	-4.11%
2021-01-06	2.190	2.180	2.190	2.120	2.350	22,668,000	50,768,340	2.2396	1.545	1.538	1.545	1.496	1.658	32,121,503	1.5805	-1.35%
2021-01-05	2.220	2.210	2.220	1.900	2.230	43,510,000	92,519,620	2.1264	1.567	1.560	1.567	1.341	1.574	61,655,488	1.5006	16.84%
2021-01-04	1.900	1.890	1.900	1.800	1.940	6,222,003	11,739,485	1.8868	1.341	1.334	1.341	1.270	1.369	8,816,838	1.3315	5.56%
2020-12-31	1.800	1.800	1.820	1.760	1.840	2,674,000	4,813,940	1.8003	1.270	1.270	1.284	1.242	1.298	3,789,170	1.2704	-1.64%
2020-12-30	1.830	1.830	1.840	1.760	1.970	11,128,000	20,615,280	1.8526	1.291	1.291	1.298	1.242	1.390	15,768,841	1.3073	-5.67%
2020-12-29	1.940	1.920	1.940	1.900	2.040	5,870,000	11,410,480	1.9439	1.369	1.355	1.369	1.341	1.440	8,318,035	1.3718	-2.02%
2020-12-28	1.980	1.980	1.990	1.910	2.110	19,182,957	39,079,447	2.0372	1.397	1.397	1.404	1.348	1.489	27,183,052	1.4376	2.06%
2020-12-24	1.940	1.940	1.950	1.690	1.980	22,398,000	42,698,020	1.9063	1.369	1.369	1.376	1.193	1.397	31,738,902	1.3453	16.87%
2020-12-23	1.660	1.660	1.670	1.640	1.840	11,688,000	20,028,480	1.7136	1.171	1.171	1.179	1.157	1.298	16,562,384	1.2093	-9.78%
2020-12-22	1.840	1.840	1.850	1.550	1.840	17,345,000	29,944,060	1.7264	1.298	1.298	1.306	1.094	1.298	24,578,590	1.2183	19.48%
2020-12-21	1.540	1.530	1.540	1.500	1.540	1,535,000	2,338,130	1.5232	1.087	1.080	1.087	1.059	1.087	2,175,159	1.0749	2.67%
2020-12-18	1.500	1.490	1.500	1.470	1.560	2,224,000	3,317,200	1.4915	1.059	1.051	1.059	1.037	1.101	3,151,501	1.0526	-3.23%
2020-12-17	1.550	1.540	1.550	1.480	1.580	1,326,000	2,020,520	1.5238	1.094	1.087	1.094	1.044	1.115	1,878,997	1.0753	4.73%
2020-12-16	1.480	1.480	1.490	1.460	1.520	2,358,000	3,493,900	1.4817	1.044	1.044	1.051	1.030	1.073	3,341,385	1.0456	-2.63%
2020-12-15	1.520	1.520	1.530	1.510	1.530	596,000	908,540	1.5244	1.073	1.073	1.080	1.066	1.080	844,557	1.0758	-0.65%
2020-12-14	1.530	1.520	1.530	1.500	1.550	844,000	1,285,920	1.5236	1.080	1.073	1.080	1.059	1.094	1,195,983	1.0752	0.00%
2020-12-11	1.530	1.520	1.530	1.520	1.590	854,000	1,316,140	1.5411	1.080	1.073	1.080	1.073	1.122	1,210,154	1.0876	-0.65%
2020-12-10	1.540	1.540	1.560	1.540	1.560	582,000	897,520	1.5421	1.087	1.087	1.101	1.087	1.101	824,718	1.0883	-0.65%
2020-12-09	1.550	1.540	1.560	1.540	1.610	792,000	1,243,640	1.5703	1.094	1.087	1.101	1.087	1.136	1,122,297	1.1081	0.00%
2020-12-08	1.550	1.550	1.560	1.550	1.620	650,000	1,018,840	1.5674	1.094	1.094	1.101	1.094	1.143	921,077	1.1061	-1.90%
2020-12-07	1.580	1.580	1.590	1.490	1.680	1,316,000	2,046,640	1.5552	1.115	1.115	1.122	1.051	1.186	1,864,827	1.0975	-2.47%
2020-12-04	1.620	1.610	1.620	1.610	1.650	574,000	930,640	1.6213	1.143	1.136	1.143	1.136	1.164	813,382	1.1442	-1.82%
2020-12-03	1.650	1.650	1.670	1.650	1.700	1,336,000	2,225,140	1.6655	1.164	1.164	1.179	1.164	1.200	1,893,168	1.1754	-2.94%
2020-12-02	1.700	1.700	1.720	1.680	1.760	3,320,000	5,736,720	1.7279	1.200	1.200	1.214	1.186	1.242	4,704,579	1.2194	-0.58%
2020-12-01	1.710	1.700	1.710	1.520	1.710	4,364,000	7,170,480	1.6431	1.207	1.200	1.207	1.073	1.207	6,183,970	1.1595	12.50%
2020-11-30	1.520	1.520	1.530	1.500	1.580	2,556,000	3,936,980	1.5403	1.073	1.073	1.080	1.059	1.115	3,621,959	1.0870	2.70%
2020-11-27	1.480	1.480	1.500	1.470	1.540	1,994,000	2,994,360	1.5017	1.044	1.044	1.059	1.037	1.087	2,825,581	1.0597	-3.90%
2020-11-26	1.540	1.540	1.550	1.520	1.560	1,416,000	2,172,520	1.5343	1.087	1.087	1.094	1.073	1.101	2,006,531	1.0827	-1.91%
2020-11-25	1.570	1.550	1.570	1.540	1.640	3,312,000	5,174,960	1.5625	1.108	1.094	1.108	1.087	1.157	4,693,242	1.1026	-3.68%
2020-11-24	1.630	1.620	1.630	1.610	1.670	1,446,000	2,372,470	1.6407	1.150	1.143	1.150	1.136	1.179	2,049,042	1.1578	-3.55%
2020-11-23	1.690	1.660	1.690	1.660	1.720	1,218,000	2,043,220	1.6775	1.193	1.171	1.193	1.171	1.214	1,725,957	1.1838	-1.74%
2020-11-20	1.720	1.700	1.720	1.680	1.740	1,672,000	2,851,040	1.7052	1.214	1.200	1.214	1.186	1.228	2,369,294	1.2033	2.38%
2020-11-19	1.680	1.630	1.670	1.620	1.680	1,730,000	2,846,620	1.6454	1.186	1.150	1.179	1.143	1.186	2,451,482	1.1612	0.60%
2020-11-18	1.670	1.660	1.670	1.650	1.700	1,434,000	2,398,300	1.6725	1.179	1.171	1.179	1.164	1.200	2,032,038	1.1802	-1.76%
2020-11-17	1.700	1.670	1.700	1.650	1.700	1,172,000	1,970,460	1.6813	1.200	1.179	1.200	1.164	1.200	1,660,773	1.1865	0.59%
2020-11-16	1.690	1.690	1.710	1.680	1.760	1,060,000	1,805,520	1.7033	1.193	1.193	1.207	1.186	1.242	1,502,064	1.2020	-3.98%
2020-11-13	1.760	1.750	1.760	1.720	1.760	1,752,000	3,049,240	1.7404	1.242	1.235	1.242	1.214	1.242	2,482,657	1.2282	2.92%
2020-11-12	1.710	1.700	1.720	1.670	1.750	978,000	1,673,000	1.7106	1.207	1.200	1.214	1.179	1.235	1,385,867	1.2072	2.40%
2020-11-11	1.670	1.660	1.670	1.620	1.780	4,466,000	7,471,700	1.6730	1.179	1.171	1.179	1.143	1.256	6,328,509	1.1806	-5.11%
2020-11-10	1.760	1.740	1.760	1.630	1.850	5,758,000	9,944,440	1.7271	1.242	1.228	1.242	1.150	1.306	8,159,327	1.2188	-7.37%
2020-11-09	1.900	1.880	1.900	1.840	1.900	2,192,000	4,125,520	1.8821	1.341	1.327	1.341	1.298	1.341	3,106,156	1.3282	3.26%
2020-11-06	1.840	1.820	1.840	1.810	1.880	1,400,000	2,561,880	1.8299	1.298	1.284	1.298	1.277	1.327	1,983,858	1.2914	-2.13%
2020-11-05	1.880	1.860	1.880	1.790	1.920	4,296,000	8,027,400	1.8686	1.327	1.313	1.327	1.263	1.355	6,087,611	1.3186	5.62%
2020-11-04	1.780	1.780	1.790	1.720	1.830	2,464,000	4,361,000	1.7699	1.256	1.256	1.263	1.214	1.291	3,491,591	1.2490	-2.73%
2020-11-03	1.830	1.810	1.830	1.780	1.900	1,044,000	1,892,820	1.8130	1.291	1.277	1.291	1.256	1.341	1,479,392	1.2795	0.00%
2020-11-02	1.830	1.800	1.810	1.800	1.910	1,246,000	2,294,660	1.8416	1.291	1.270	1.277	1.270	1.348	1,765,634	1.2996	0.55%
2020-10-30	1.820	1.800	1.820	1.790	1.930	2,102,000	3,845,080	1.8292	1.284	1.270	1.284	1.263	1.362	2,978,622	1.2909	-3.70%
2020-10-29	1.890	1.880	1.890	1.760	2.000	4,892,000	9,406,700	1.9229	1.334	1.327	1.334	1.242	1.411	6,932,168	1.3570	-0.53%
2020-10-28	1.900	1.890	1.900	1.580	1.900	7,040,000	12,276,600	1.7438	1.341	1.334	1.341	1.115	1.341	9,975,974	1.2306	13.10%
2020-10-27	1.680	1.680	1.690	1.680	1.910	5,512,000	9,755,590	1.7699	1.186	1.186	1.193	1.186	1.348	7,810,734	1.2490	-12.04%
2020-10-23	1.910	1.900	1.910	1.880	2.020	4,690,000	9,162,360	1.9536	1.348	1.341	1.348	1.327	1.426	6,645,926	1.3786	2.14%
2020-10-22	1.870	1.860	1.870	1.850	2.150	7,580,000	14,817,720	1.9548	1.320	1.313	1.320	1.306	1.517	10,741,177	1.3795	-10.95%
2020-10-21	2.100	2.100	2.110	2.020	2.290	14,190,750	30,528,387	2.1513	1.482	1.482	1.489	1.426	1.616	20,108,886	1.5182	0.00%
2020-10-20	2.100	2.100	2.110	1.820	2.110	13,530,000	27,439,560	2.0281	1.482	1.482	1.489	1.284	1.489	19,172,575	1.4312	7.69%
2020-10-19	1.950	1.930	1.950	1.740	1.960	7,716,000	14,312,760	1.8549	1.376	1.362	1.376	1.228	1.383	10,933,894	1.3090	12.07%
2020-10-16	1.740	1.730	1.740	1.680	1.780	3,493,750	6,115,700	1.7505	1.228	1.221	1.228	1.186	1.256	4,950,790	1.2353	4.19%
2020-10-15	1.670	1.670	1.690	1.620	1.780	5,896,000	10,043,460	1.7034	1.179	1.179	1.193	1.143	1.256	8,354,878	1.2021	2.45%
2020-10-14	1.630	1.630	1.670	1.490	1.690	6,870,000	11,084,980	1.6135	1.150	1.150	1.179	1.051	1.193	9,735,077	1.1387	9.40%
2020-10-12	1.490	1.490	1.500	1.430	1.550	3,126,000	4,687,620	1.4996	1.051	1.051	1.059	1.009	1.094	4,429,673	1.0582	4.20%
2020-10-09	1.430	1.420	1.430	1.410	1.440	524,000	749,180	1.4297	1.009	1.002	1.009	0.995	1.016	742,530	1.0090	-0.69%
2020-10-08	1.440	1.420	1.440	1.390	1.450	860,000	1,225,200	1.4247	1.016	1.002	1.016	0.981	1.023	1,218,656	1.0054	2.13%
2020-10-07	1.410	1.410	1.420	1.400	1.510	2,348,000	3,369,620	1.4351	0.995	0.995	1.002	0.988	1.066	3,327,214	1.0127	-4.08%
2020-10-06	1.470	1.470	1.480	1.390	1.590	6,792,000	10,148,040	1.4941	1.037	1.037	1.044	0.981	1.122	9,624,548	1.0544	5.76%
2020-10-05	1.390	1.390	1.400	1.260	1.460	3,378,000	4,618,520	1.3672	0.981	0.981	0.988	0.889	1.030	4,786,767	0.9649	8.59%
2020-09-30	1.280	1.280	1.290	1.230	1.320	1,326,000	1,695,040	1.2783	0.903	0.903	0.910	0.868	0.932	1,878,997	0.9021	-2.29%
2020-09-29	1.310	1.300	1.310	1.260	1.330	1,224,000	1,581,900	1.2924	0.924	0.917	0.924	0.889	0.939	1,734,459	0.9120	0.77%
2020-09-28	1.300	1.300	1.310	1.280	1.350	516,000	673,860	1.3059	0.917	0.917	0.924	0.903	0.953	731,194	0.9216	0.78%
2020-09-25	1.290	1.290	1.320	1.290	1.380	1,036,000	1,361,880	1.3146	0.910	0.910	0.932	0.910	0.974	1,468,055	0.9277	-5.84%
2020-09-24	1.370	1.340	1.370	1.320	1.370	578,000	777,420	1.3450	0.967	0.946	0.967	0.932	0.967	819,050	0.9492	0.00%
2020-09-23	1.370	1.370	1.390	1.360	1.400	954,000	1,314,020	1.3774	0.967	0.967	0.981	0.960	0.988	1,351,858	0.9720	0.00%
2020-09-22	1.370	1.360	1.370	1.360	1.440	638,000	889,600	1.3944	0.967	0.960	0.967	0.960	1.016	904,073	0.9840	-3.52%
2020-09-21	1.420	1.400	1.420	1.400	1.470	702,287	996,767	1.4193	1.002	0.988	1.002	0.988	1.037	995,170	1.0016	-0.70%
2020-09-18	1.430	1.420	1.430	1.320	1.450	1,786,864	2,515,792	1.4079	1.009	1.002	1.009	0.932	1.023	2,532,061	0.9936	4.38%
2020-09-17	1.370	1.360	1.370	1.360	1.450	468,000	646,500	1.3814	0.967	0.960	0.967	0.960	1.023	663,176	0.9749	-2.84%
2020-09-16	1.410	1.390	1.410	1.390	1.430	878,000	1,230,620	1.4016	0.995	0.981	0.995	0.981	1.009	1,244,163	0.9891	-1.40%
2020-09-15	1.430	1.400	1.430	1.390	1.460	938,000	1,322,900	1.4103	1.009	0.988	1.009	0.981	1.030	1,329,185	0.9953	-2.05%
2020-09-14	1.460	1.420	1.460	1.400	1.470	1,608,000	2,316,220	1.4404	1.030	1.002	1.030	0.988	1.037	2,278,603	1.0165	1.39%
2020-09-11	1.440	1.420	1.440	1.370	1.450	1,484,000	2,086,340	1.4059	1.016	1.002	1.016	0.967	1.023	2,102,890	0.9921	2.13%
2020-09-10	1.410	1.400	1.410	1.340	1.520	6,585,000	9,403,770	1.4281	0.995	0.988	0.995	0.946	1.073	9,331,220	1.0078	8.46%
2020-09-09	1.300	1.300	1.310	1.270	1.350	3,102,000	4,025,460	1.2977	0.917	0.917	0.924	0.896	0.953	4,395,664	0.9158	-4.41%
2020-09-08	1.360	1.350	1.360	1.230	1.500	13,558,766	18,339,254	1.3526	0.960	0.953	0.960	0.868	1.059	19,213,338	0.9545	-9.33%
2020-09-07	1.500	1.490	1.500	1.490	1.720	5,016,000	7,948,980	1.5847	1.059	1.051	1.059	1.051	1.214	7,107,882	1.1183	-10.71%
2020-09-04	1.680	1.670	1.680	1.590	1.700	2,316,000	3,847,820	1.6614	1.186	1.179	1.186	1.122	1.200	3,281,869	1.1724	-1.75%
2020-09-03	1.710	1.700	1.710	1.690	1.740	1,372,000	2,342,400	1.7073	1.207	1.200	1.207	1.193	1.228	1,944,181	1.2048	-1.16%
2020-09-02	1.730	1.700	1.730	1.690	1.770	4,030,000	6,914,580	1.7158	1.221	1.200	1.221	1.193	1.249	5,710,678	1.2108	-1.70%
2020-09-01	1.760	1.760	1.770	1.730	1.800	1,770,000	3,104,800	1.7541	1.242	1.242	1.249	1.221	1.270	2,508,164	1.2379	0.00%
2020-08-31	1.760	1.760	1.780	1.720	1.840	4,006,000	7,155,320	1.7862	1.242	1.242	1.256	1.214	1.298	5,676,669	1.2605	2.33%
2020-08-28	1.720	1.710	1.720	1.710	1.780	3,584,000	6,178,660	1.7240	1.214	1.207	1.214	1.207	1.256	5,078,678	1.2166	-3.37%
2020-08-27	1.780	1.780	1.790	1.740	1.850	6,588,000	11,748,940	1.7834	1.256	1.256	1.263	1.228	1.306	9,335,471	1.2585	-4.81%
2020-08-26	1.870	1.860	1.870	1.800	2.150	17,318,000	34,246,460	1.9775	1.320	1.313	1.320	1.270	1.517	24,540,330	1.3955	-4.59%
2020-08-25	1.960	1.960	1.970	1.870	2.160	9,318,000	18,462,420	1.9814	1.383	1.383	1.390	1.320	1.524	13,203,995	1.3982	-5.77%
2020-08-24	2.080	2.080	2.090	1.700	2.090	22,071,700	43,135,701	1.9543	1.468	1.468	1.475	1.200	1.475	31,276,521	1.3792	22.35%
2020-08-21	1.700	1.700	1.720	1.690	1.750	2,504,000	4,303,580	1.7187	1.200	1.200	1.214	1.193	1.235	3,548,273	1.2129	-1.16%
2020-08-20	1.720	1.720	1.740	1.680	1.750	2,534,000	4,383,500	1.7299	1.214	1.214	1.228	1.186	1.235	3,590,784	1.2208	1.78%
2020-08-19	1.690	1.690	1.710	1.690	1.750	1,512,000	2,575,740	1.7035	1.193	1.193	1.207	1.193	1.235	2,142,567	1.2022	-3.43%
2020-08-18	1.750	1.740	1.750	1.720	1.780	2,864,000	5,024,220	1.7543	1.235	1.228	1.235	1.214	1.256	4,058,408	1.2380	0.57%
2020-08-17	1.740	1.740	1.750	1.680	1.800	2,866,000	4,981,880	1.7383	1.228	1.228	1.235	1.186	1.270	4,061,242	1.2267	1.16%
2020-08-14	1.720	1.710	1.730	1.630	1.820	6,640,000	11,546,920	1.7390	1.214	1.207	1.221	1.150	1.284	9,409,157	1.2272	2.38%
2020-08-13	1.680	1.680	1.690	1.600	1.890	9,162,000	15,365,080	1.6770	1.186	1.186	1.193	1.129	1.334	12,982,937	1.1835	-6.67%
2020-08-12	1.800	1.790	1.800	1.590	2.140	20,978,000	37,568,480	1.7909	1.270	1.263	1.270	1.122	1.510	29,726,702	1.2638	-14.29%
2020-08-11	2.100	2.100	2.110	2.050	2.260	6,576,000	13,952,540	2.1217	1.482	1.482	1.489	1.447	1.595	9,318,467	1.4973	-4.11%
2020-08-10	2.190	2.190	2.200	2.140	2.330	6,152,000	13,437,440	2.1842	1.545	1.545	1.553	1.510	1.644	8,717,641	1.5414	-6.01%
2020-08-07	2.330	2.320	2.330	2.280	2.420	4,484,000	10,365,980	2.3118	1.644	1.637	1.644	1.609	1.708	6,354,015	1.6314	-2.92%
2020-08-06	2.400	2.380	2.400	2.370	2.480	7,778,000	18,821,480	2.4198	1.694	1.680	1.694	1.672	1.750	11,021,751	1.7077	-1.23%
2020-08-05	2.430	2.430	2.440	2.260	2.430	8,564,000	20,187,820	2.3573	1.715	1.715	1.722	1.595	1.715	12,135,546	1.6635	6.58%
2020-08-04	2.280	2.280	2.300	2.240	2.400	6,986,000	15,998,480	2.2901	1.609	1.609	1.623	1.581	1.694	9,899,454	1.6161	-5.00%
2020-08-03	2.400	2.340	2.400	2.220	2.550	11,638,000	27,037,820	2.3232	1.694	1.651	1.694	1.567	1.800	16,491,532	1.6395	-5.14%
2020-07-31	2.530	2.520	2.530	2.500	2.720	11,262,000	29,227,380	2.5952	1.785	1.778	1.785	1.764	1.919	15,958,725	1.8314	3.27%
2020-07-30	2.450	2.430	2.450	2.140	2.500	17,546,000	41,983,560	2.3928	1.729	1.715	1.729	1.510	1.764	24,863,415	1.6886	15.02%
2020-07-29	2.130	2.130	2.150	2.120	2.220	3,196,000	6,891,440	2.1563	1.503	1.503	1.517	1.496	1.567	4,528,866	1.5217	-4.48%
2020-07-28	2.230	2.220	2.230	2.170	2.300	4,174,000	9,264,240	2.2195	1.574	1.567	1.574	1.531	1.623	5,914,732	1.5663	0.45%
2020-07-27	2.220	2.210	2.220	1.980	2.340	15,906,000	33,455,780	2.1033	1.567	1.560	1.567	1.397	1.651	22,539,467	1.4843	-3.06%
2020-07-24	2.290	2.280	2.290	2.200	2.570	18,586,000	43,390,660	2.3346	1.616	1.609	1.616	1.553	1.814	26,337,139	1.6475	-10.89%
2020-07-23	2.570	2.560	2.570	2.510	2.670	5,796,000	14,913,580	2.5731	1.814	1.807	1.814	1.771	1.884	8,213,174	1.8158	2.39%
2020-07-22	2.510	2.510	2.530	2.500	2.670	10,771,400	27,787,789	2.5798	1.771	1.771	1.785	1.764	1.884	15,263,524	1.8205	-4.56%
2020-07-21	2.630	2.620	2.630	2.590	2.780	9,172,000	24,516,900	2.6730	1.856	1.849	1.856	1.828	1.962	12,997,107	1.8863	-2.95%
2020-07-20	2.710	2.710	2.730	2.650	2.910	15,448,700	42,801,605	2.7706	1.912	1.912	1.927	1.870	2.054	21,891,453	1.9552	1.50%
2020-07-17	2.670	2.670	2.680	2.350	2.750	16,714,000	43,605,140	2.6089	1.884	1.884	1.891	1.658	1.941	23,684,436	1.8411	9.88%
2020-07-16	2.430	2.420	2.430	2.300	3.260	39,112,000	104,554,360	2.6732	1.715	1.708	1.715	1.623	2.301	55,423,338	1.8865	-25.69%
2020-07-15	3.270	3.260	3.270	3.160	3.600	21,240,700	70,114,065	3.3009	2.308	2.301	2.308	2.230	2.541	30,098,959	2.3295	-8.40%
2020-07-14	3.570	3.570	3.580	3.400	3.700	35,738,000	127,664,040	3.5722	2.519	2.519	2.526	2.399	2.611	50,642,239	2.5209	8.18%
2020-07-13	3.300	3.280	3.300	3.190	3.500	15,677,000	52,215,870	3.3307	2.329	2.315	2.329	2.251	2.470	22,214,964	2.3505	4.43%
2020-07-10	3.160	3.160	3.170	2.900	3.730	27,215,400	90,094,840	3.3104	2.230	2.230	2.237	2.047	2.632	38,565,359	2.3362	-2.77%
2020-07-09	3.250	3.240	3.250	2.610	3.400	33,118,000	102,163,840	3.0848	2.294	2.286	2.294	1.842	2.399	46,929,590	2.1770	26.46%
2020-07-08	2.570	2.570	2.580	2.290	2.770	20,354,000	51,520,440	2.5312	1.814	1.814	1.821	1.616	1.955	28,842,468	1.7863	7.53%
2020-07-07	2.390	2.390	2.400	2.170	2.600	11,863,600	28,020,865	2.3619	1.687	1.687	1.694	1.531	1.835	16,811,217	1.6668	-0.42%
2020-07-06	2.400	2.400	2.420	2.200	2.800	44,218,000	113,611,980	2.5694	1.694	1.694	1.708	1.553	1.976	62,658,753	1.8132	14.29%
2020-07-03	2.100	2.090	2.100	1.330	2.330	71,172,000	136,748,110	1.9214	1.482	1.475	1.482	0.939	1.644	100,853,698	1.3559	57.89%
2020-07-02	1.330	1.330	1.340	1.050	1.370	31,992,000	38,141,780	1.1922	0.939	0.939	0.946	0.741	0.967	45,334,001	0.8414	23.15%
2020-06-30	1.080	1.080	1.090	1.040	1.160	9,658,000	10,543,120	1.0916	0.762	0.762	0.769	0.734	0.819	13,685,790	0.7704	-6.90%
2020-06-29	1.160	1.150	1.160	1.130	1.260	12,644,000	14,972,840	1.1842	0.819	0.812	0.819	0.797	0.889	17,917,076	0.8357	3.57%
2020-06-26	1.120	1.100	1.120	1.020	1.230	33,544,000	37,556,500	1.1196	0.790	0.776	0.790	0.720	0.868	47,533,250	0.7901	9.80%
2020-06-24	1.020	1.010	1.020	0.920	1.090	41,722,000	42,159,740	1.0105	0.720	0.713	0.720	0.649	0.769	59,121,817	0.7131	13.33%
2020-06-23	0.900	0.890	0.900	0.850	0.910	7,968,000	7,154,140	0.8979	0.635	0.628	0.635	0.600	0.642	11,290,989	0.6336	3.45%
2020-06-22	0.870	0.860	0.870	0.780	0.880	11,004,000	9,370,380	0.8515	0.614	0.607	0.614	0.550	0.621	15,593,128	0.6009	11.54%
2020-06-19	0.780	0.780	0.790	0.760	0.800	2,634,000	2,064,300	0.7837	0.550	0.550	0.557	0.536	0.565	3,732,488	0.5531	2.63%
2020-06-18	0.760	0.750	0.770	0.720	0.770	3,432,000	2,592,880	0.7555	0.536	0.529	0.543	0.508	0.543	4,863,287	0.5332	4.11%
2020-06-17	0.730	0.710	0.730	0.710	0.730	1,008,000	725,920	0.7202	0.515	0.501	0.515	0.501	0.515	1,428,378	0.5082	2.82%
2020-06-16	0.710	0.710	0.730	0.710	0.760	1,696,000	1,233,800	0.7275	0.501	0.501	0.515	0.501	0.536	2,403,303	0.5134	-4.05%
2020-06-15	0.740	0.730	0.740	0.660	0.750	5,695,672	4,060,230	0.7129	0.522	0.515	0.522	0.466	0.529	8,071,005	0.5031	12.12%
2020-06-12	0.660	0.660	0.670	0.640	0.690	2,304,000	1,523,340	0.6612	0.466	0.466	0.473	0.452	0.487	3,264,864	0.4666	0.00%
2020-06-11	0.660	0.650	0.660	0.640	0.660	2,322,000	1,498,720	0.6454	0.466	0.459	0.466	0.452	0.466	3,290,371	0.4555	0.00%
2020-06-10	0.660	0.660	0.670	0.660	0.700	3,352,000	2,236,320	0.6672	0.466	0.466	0.473	0.466	0.494	4,749,924	0.4708	-4.35%
2020-06-09	0.690	0.690	0.700	0.690	0.710	2,720,000	1,886,840	0.6937	0.487	0.487	0.494	0.487	0.501	3,854,354	0.4895	-1.43%
2020-06-08	0.700	0.700	0.710	0.690	0.710	1,784,000	1,246,880	0.6989	0.494	0.494	0.501	0.487	0.501	2,528,003	0.4932	0.00%
2020-06-05	0.700	0.700	0.710	0.690	0.710	1,366,000	955,540	0.6995	0.494	0.494	0.501	0.487	0.501	1,935,679	0.4936	0.00%
2020-06-04	0.700	0.700	0.710	0.700	0.720	2,044,000	1,444,220	0.7066	0.494	0.494	0.501	0.494	0.508	2,896,433	0.4986	-2.78%
2020-06-03	0.720	0.710	0.720	0.710	0.730	1,384,000	992,020	0.7168	0.508	0.501	0.508	0.501	0.515	1,961,186	0.5058	-1.37%
2020-06-02	0.730	0.720	0.730	0.700	0.730	2,462,000	1,751,040	0.7112	0.515	0.508	0.515	0.494	0.515	3,488,757	0.5019	0.00%
2020-06-01	0.730	0.730	0.740	0.710	0.740	1,448,000	1,053,520	0.7276	0.515	0.515	0.522	0.501	0.522	2,051,876	0.5134	2.82%
2020-05-29	0.710	0.700	0.710	0.690	0.740	1,926,000	1,367,400	0.7100	0.501	0.494	0.501	0.487	0.522	2,729,222	0.5010	-4.05%
2020-05-28	0.740	0.720	0.740	0.710	0.740	1,818,000	1,305,720	0.7182	0.522	0.508	0.522	0.501	0.522	2,576,182	0.5068	4.23%
2020-05-27	0.710	0.710	0.720	0.710	0.730	2,754,000	1,986,860	0.7214	0.501	0.501	0.508	0.501	0.515	3,902,533	0.5091	-2.74%
2020-05-26	0.730	0.730	0.740	0.730	0.760	1,424,000	1,057,940	0.7429	0.515	0.515	0.522	0.515	0.536	2,017,867	0.5243	-2.67%
2020-05-25	0.750	0.750	0.760	0.750	0.780	2,154,000	1,627,380	0.7555	0.529	0.529	0.536	0.529	0.550	3,052,308	0.5332	-1.19%
2020-05-22	0.770	0.760	0.770	0.750	0.850	14,086,000	11,253,280	0.7989	0.536	0.529	0.536	0.522	0.591	20,249,732	0.5557	4.05%
2020-05-21	0.740	0.730	0.740	0.720	0.750	3,640,000	2,665,100	0.7322	0.515	0.508	0.515	0.501	0.522	5,232,786	0.5093	4.23%
2020-05-20	0.710	0.710	0.720	0.710	0.740	2,164,000	1,554,740	0.7185	0.494	0.494	0.501	0.494	0.515	3,110,920	0.4998	-2.74%
2020-05-19	0.730	0.720	0.730	0.720	0.760	2,846,000	2,093,740	0.7357	0.508	0.501	0.508	0.501	0.529	4,091,349	0.5117	-3.95%
2020-05-18	0.760	0.740	0.760	0.720	0.760	3,096,000	2,287,660	0.7389	0.529	0.515	0.529	0.501	0.529	4,450,743	0.5140	5.56%
2020-05-15	0.720	0.720	0.730	0.720	0.760	2,620,000	1,911,880	0.7297	0.501	0.501	0.508	0.501	0.529	3,766,456	0.5076	-2.70%
2020-05-14	0.740	0.740	0.750	0.740	0.760	2,624,000	1,957,360	0.7459	0.515	0.515	0.522	0.515	0.529	3,772,206	0.5189	-2.63%
2020-05-13	0.760	0.750	0.760	0.750	0.780	2,694,000	2,051,580	0.7615	0.529	0.522	0.529	0.522	0.543	3,872,837	0.5297	0.00%
2020-05-12	0.760	0.760	0.770	0.750	0.770	976,000	738,280	0.7564	0.529	0.529	0.536	0.522	0.536	1,403,077	0.5262	-1.30%
2020-05-11	0.770	0.760	0.770	0.750	0.790	1,422,000	1,093,700	0.7691	0.536	0.529	0.536	0.522	0.550	2,044,237	0.5350	1.32%
2020-05-08	0.760	0.750	0.760	0.730	0.760	2,072,000	1,553,700	0.7499	0.529	0.522	0.529	0.508	0.529	2,978,663	0.5216	4.11%
2020-05-07	0.730	0.730	0.740	0.720	0.740	1,698,000	1,242,980	0.7320	0.508	0.508	0.515	0.501	0.515	2,441,008	0.5092	-2.67%
2020-05-06	0.750	0.740	0.750	0.730	0.760	1,984,000	1,472,960	0.7424	0.522	0.515	0.522	0.508	0.529	2,852,156	0.5164	0.00%
2020-05-05	0.750	0.740	0.750	0.740	0.760	2,004,000	1,494,280	0.7456	0.522	0.515	0.522	0.515	0.529	2,880,908	0.5187	-1.32%
2020-05-04	0.760	0.740	0.760	0.730	0.780	3,866,000	2,902,980	0.7509	0.529	0.515	0.529	0.508	0.543	5,557,679	0.5223	-3.80%
2020-04-29	0.790	0.790	0.800	0.790	0.820	3,086,000	2,479,300	0.8034	0.550	0.550	0.556	0.550	0.570	4,436,368	0.5589	-4.82%
2020-04-28	0.830	0.820	0.830	0.820	0.880	9,154,000	7,709,500	0.8422	0.577	0.570	0.577	0.570	0.612	13,159,595	0.5858	6.41%
2020-04-27	0.780	0.770	0.780	0.770	0.820	2,368,000	1,863,880	0.7871	0.543	0.536	0.543	0.536	0.570	3,404,186	0.5475	0.00%
2020-04-24	0.780	0.760	0.780	0.760	0.800	3,804,000	2,959,360	0.7780	0.543	0.529	0.543	0.529	0.556	5,468,549	0.5412	-2.50%
2020-04-23	0.800	0.780	0.800	0.780	0.850	7,006,000	5,673,640	0.8098	0.556	0.543	0.556	0.543	0.591	10,071,676	0.5633	-2.44%
2020-04-22	0.820	0.810	0.820	0.720	0.840	12,234,000	9,855,000	0.8055	0.570	0.563	0.570	0.501	0.584	17,587,337	0.5603	7.89%
2020-04-21	0.760	0.760	0.770	0.730	0.800	5,974,000	4,495,960	0.7526	0.529	0.529	0.536	0.508	0.556	8,588,095	0.5235	-2.56%
2020-04-20	0.780	0.780	0.790	0.770	0.840	8,552,000	6,713,900	0.7851	0.543	0.543	0.550	0.536	0.584	12,294,172	0.5461	-6.02%
2020-04-17	0.830	0.820	0.830	0.820	0.870	6,660,000	5,591,180	0.8395	0.577	0.570	0.577	0.570	0.605	9,574,274	0.5840	-4.60%
2020-04-16	0.870	0.870	0.880	0.840	0.920	7,898,000	6,958,160	0.8810	0.605	0.605	0.612	0.584	0.640	11,353,996	0.6128	1.16%
2020-04-15	0.860	0.860	0.870	0.820	0.890	15,310,000	13,257,620	0.8659	0.598	0.598	0.605	0.570	0.619	22,009,329	0.6024	3.61%
2020-04-14	0.830	0.830	0.840	0.800	0.960	34,622,000	29,935,680	0.8646	0.577	0.577	0.584	0.556	0.668	49,771,847	0.6015	-10.75%
2020-04-09	0.930	0.930	0.940	0.920	1.150	69,528,000	71,106,040	1.0227	0.647	0.647	0.654	0.640	0.800	99,951,966	0.7114	-18.42%
2020-04-08	1.140	1.130	1.140	0.880	1.140	102,508,000	105,808,620	1.0322	0.793	0.786	0.793	0.612	0.793	147,363,309	0.7180	25.27%
2020-04-07	0.910	0.900	0.910	0.850	0.920	24,478,000	21,759,020	0.8889	0.633	0.626	0.633	0.591	0.640	35,189,049	0.6183	8.33%
2020-04-06	0.840	0.840	0.850	0.740	0.870	23,440,000	19,397,820	0.8276	0.584	0.584	0.591	0.515	0.605	33,696,843	0.5757	15.07%
2020-04-03	0.730	0.730	0.740	0.720	0.760	1,694,000	1,241,860	0.7331	0.508	0.508	0.515	0.501	0.529	2,435,258	0.5100	-3.95%
2020-04-02	0.760	0.740	0.760	0.710	0.770	3,234,000	2,404,180	0.7434	0.529	0.515	0.529	0.494	0.536	4,649,129	0.5171	7.04%
2020-04-01	0.710	0.710	0.720	0.700	0.770	3,611,000	2,649,290	0.7337	0.494	0.494	0.501	0.487	0.536	5,191,096	0.5104	-10.13%
2020-03-31	0.790	0.780	0.790	0.760	0.850	6,396,000	5,082,860	0.7947	0.550	0.543	0.550	0.529	0.591	9,194,753	0.5528	-3.66%
2020-03-30	0.820	0.820	0.830	0.780	0.890	17,281,000	14,183,500	0.8208	0.570	0.570	0.577	0.543	0.619	24,842,796	0.5709	7.89%
2020-03-27	0.760	0.750	0.760	0.710	0.800	5,380,000	4,062,420	0.7551	0.529	0.522	0.529	0.494	0.556	7,734,173	0.5253	2.70%
2020-03-26	0.740	0.740	0.750	0.720	0.900	18,247,672	14,847,277	0.8137	0.515	0.515	0.522	0.501	0.626	26,232,463	0.5660	-7.50%
2020-03-25	0.800	0.800	0.810	0.620	0.820	13,588,000	10,294,980	0.7577	0.556	0.556	0.563	0.431	0.570	19,533,818	0.5270	31.15%
2020-03-24	0.610	0.600	0.620	0.590	0.620	1,204,000	725,640	0.6027	0.424	0.417	0.431	0.410	0.431	1,730,845	0.4192	5.17%
2020-03-23	0.580	0.570	0.590	0.540	0.590	1,822,000	1,047,240	0.5748	0.403	0.397	0.410	0.376	0.410	2,619,268	0.3998	7.41%
2020-03-20	0.540	0.520	0.540	0.510	0.540	164,000	88,120	0.5373	0.376	0.362	0.376	0.355	0.376	235,763	0.3738	5.88%
2020-03-19	0.510	0.510	0.520	0.500	0.530	160,000	81,500	0.5094	0.355	0.355	0.362	0.348	0.369	230,013	0.3543	-5.56%
2020-03-18	0.540	0.520	0.540	0.520	0.540	232,000	122,860	0.5296	0.376	0.362	0.376	0.362	0.376	333,518	0.3684	0.00%
2020-03-17	0.540	0.530	0.540	0.520	0.540	346,000	183,120	0.5292	0.376	0.369	0.376	0.362	0.376	497,402	0.3682	1.89%
2020-03-16	0.530	0.530	0.550	0.530	0.560	298,000	161,220	0.5410	0.369	0.369	0.383	0.369	0.390	428,398	0.3763	-3.64%
2020-03-13	0.550	0.540	0.550	0.500	0.570	2,010,000	1,058,360	0.5265	0.383	0.376	0.383	0.348	0.397	2,889,533	0.3663	-3.51%
2020-03-12	0.570	0.570	0.590	0.570	0.630	2,440,000	1,417,840	0.5811	0.397	0.397	0.410	0.397	0.438	3,507,692	0.4042	-10.94%
2020-03-11	0.640	0.620	0.640	0.590	0.640	998,000	624,260	0.6255	0.445	0.431	0.445	0.410	0.445	1,434,703	0.4351	8.47%
2020-03-10	0.590	0.590	0.600	0.590	0.610	486,000	288,100	0.5928	0.410	0.410	0.417	0.410	0.424	698,663	0.4124	-3.28%
2020-03-09	0.610	0.610	0.620	0.590	0.660	1,066,000	660,460	0.6196	0.424	0.424	0.431	0.410	0.459	1,532,459	0.4310	-7.58%
2020-03-06	0.660	0.640	0.660	0.640	0.670	490,000	318,300	0.6496	0.459	0.445	0.459	0.445	0.466	704,414	0.4519	1.54%
2020-03-05	0.650	0.650	0.660	0.650	0.660	36,000	23,620	0.6561	0.452	0.452	0.459	0.452	0.459	51,753	0.4564	0.00%
2020-03-04	0.650	0.640	0.650	0.620	0.660	396,000	255,820	0.6460	0.452	0.445	0.452	0.431	0.459	569,281	0.4494	0.00%
2020-03-03	0.650	0.640	0.650	0.630	0.650	262,000	168,180	0.6419	0.452	0.445	0.452	0.438	0.452	376,646	0.4465	0.00%
2020-03-02	0.650	0.640	0.650	0.640	0.660	422,000	274,440	0.6503	0.452	0.445	0.452	0.445	0.459	606,658	0.4524	-1.52%
2020-02-28	0.660	0.650	0.660	0.630	0.700	920,000	601,340	0.6536	0.459	0.452	0.459	0.438	0.487	1,322,572	0.4547	-4.35%
2020-02-27	0.690	0.680	0.690	0.670	0.700	1,040,000	707,920	0.6807	0.480	0.473	0.480	0.466	0.487	1,495,082	0.4735	4.55%
2020-02-26	0.660	0.650	0.670	0.650	0.670	116,000	75,920	0.6545	0.459	0.452	0.466	0.452	0.466	166,759	0.4553	0.00%
2020-02-25	0.660	0.660	0.680	0.640	0.680	406,000	269,140	0.6629	0.459	0.459	0.473	0.445	0.473	583,657	0.4611	0.00%
2020-02-24	0.660	0.660	0.670	0.630	0.680	1,192,000	787,580	0.6607	0.459	0.459	0.466	0.438	0.473	1,713,594	0.4596	1.54%
2020-02-21	0.650	0.650	0.670	0.650	0.710	3,224,000	2,160,720	0.6702	0.452	0.452	0.466	0.452	0.494	4,634,753	0.4662	-8.45%
2020-02-20	0.710	0.700	0.710	0.670	0.760	16,000,000	11,422,420	0.7139	0.494	0.487	0.494	0.466	0.529	23,001,258	0.4966	18.33%
2020-02-19	0.600	0.590	0.600	0.580	0.610	496,000	294,520	0.5938	0.417	0.410	0.417	0.403	0.424	713,039	0.4130	3.45%
2020-02-18	0.580	0.560	0.580	0.570	0.610	458,000	265,080	0.5788	0.403	0.390	0.403	0.397	0.424	658,411	0.4026	-1.69%
2020-02-17	0.590	0.580	0.590	0.580	0.630	1,940,000	1,162,680	0.5993	0.410	0.403	0.410	0.403	0.438	2,788,903	0.4169	-9.23%
2020-02-14	0.650	0.640	0.650	0.640	0.680	1,096,000	715,060	0.6524	0.452	0.445	0.452	0.445	0.473	1,575,586	0.4538	-4.41%
2020-02-13	0.680	0.670	0.680	0.660	0.680	200,000	135,100	0.6755	0.473	0.466	0.473	0.459	0.473	287,516	0.4699	0.00%
2020-02-12	0.680	0.680	0.690	0.670	0.690	726,000	493,440	0.6797	0.473	0.473	0.480	0.466	0.480	1,043,682	0.4728	-4.23%
2020-02-11	0.710	0.700	0.710	0.690	0.730	1,034,000	734,380	0.7102	0.494	0.487	0.494	0.480	0.508	1,486,456	0.4940	0.00%
2020-02-10	0.710	0.710	0.720	0.660	0.730	3,362,000	2,388,720	0.7105	0.494	0.494	0.501	0.459	0.508	4,833,139	0.4942	7.58%
2020-02-07	0.660	0.660	0.670	0.640	0.670	1,028,000	677,160	0.6587	0.459	0.459	0.466	0.445	0.466	1,477,831	0.4582	0.00%
2020-02-06	0.660	0.660	0.670	0.640	0.680	1,950,000	1,292,560	0.6629	0.459	0.459	0.466	0.445	0.473	2,803,278	0.4611	4.76%
2020-02-05	0.630	0.630	0.650	0.630	0.670	1,396,000	894,740	0.6409	0.438	0.438	0.452	0.438	0.466	2,006,860	0.4458	-5.97%
2020-02-04	0.670	0.660	0.680	0.630	0.700	2,162,000	1,411,120	0.6527	0.466	0.459	0.473	0.438	0.487	3,108,045	0.4540	0.00%
2020-02-03	0.670	0.660	0.670	0.630	0.750	3,188,000	2,086,280	0.6544	0.466	0.459	0.466	0.438	0.522	4,583,001	0.4552	-2.90%
2020-01-31	0.690	0.690	0.700	0.650	0.810	9,294,000	6,729,320	0.7240	0.480	0.480	0.487	0.452	0.563	13,360,856	0.5037	-4.17%
2020-01-30	0.720	0.710	0.720	0.700	0.960	21,346,000	17,982,720	0.8424	0.501	0.494	0.501	0.487	0.668	30,686,553	0.5860	2.86%
2020-01-29	0.700	0.700	0.710	0.580	0.860	6,913,000	5,352,320	0.7742	0.487	0.487	0.494	0.403	0.598	9,937,981	0.5386	16.67%
2020-01-24	0.600	0.560	0.690	-	-	0	0	-	0.417	0.390	0.480	-	-	0	-	0.00%
2020-01-23	0.600	0.560	0.600	0.600	0.600	22,000	13,200	0.6000	0.417	0.390	0.417	0.417	0.417	31,627	0.4174	1.69%
2020-01-22	0.590	0.560	0.650	-	-	0	0	-	0.410	0.390	0.452	-	-	0	-	0.00%
2020-01-21	0.590	0.550	0.590	-	-	0	0	-	0.410	0.383	0.410	-	-	0	-	0.00%
2020-01-20	0.590	0.580	0.700	-	-	0	0	-	0.410	0.403	0.487	-	-	0	-	0.00%
2020-01-17	0.590	0.570	0.590	-	-	0	0	-	0.410	0.397	0.410	-	-	0	-	0.00%
2020-01-16	0.590	0.570	0.590	-	-	0	0	-	0.410	0.397	0.410	-	-	0	-	0.00%
2020-01-15	0.590	0.590	0.650	0.550	0.550	60,000	33,000	0.5500	0.410	0.410	0.452	0.383	0.383	86,255	0.3826	1.72%
2020-01-14	0.580	0.560	0.650	0.580	0.580	6,000	3,480	0.5800	0.403	0.390	0.452	0.403	0.403	8,625	0.4035	0.00%
2020-01-13	0.580	0.560	0.700	-	-	0	0	-	0.403	0.390	0.487	-	-	0	-	0.00%
2020-01-10	0.580	0.570	0.650	-	-	0	0	-	0.403	0.397	0.452	-	-	0	-	0.00%
2020-01-09	0.580	0.570	0.670	-	-	0	0	-	0.403	0.397	0.466	-	-	0	-	0.00%
2020-01-08	0.580	0.560	0.690	-	-	0	0	-	0.403	0.390	0.480	-	-	0	-	0.00%
2020-01-07	0.580	0.570	0.650	-	-	0	0	-	0.403	0.397	0.452	-	-	0	-	0.00%
2020-01-06	0.580	0.580	0.600	0.560	0.560	94,000	52,640	0.5600	0.403	0.403	0.417	0.390	0.390	135,132	0.3895	-3.33%
2020-01-03	0.600	0.560	0.670	-	-	0	0	-	0.417	0.390	0.466	-	-	0	-	0.00%
2020-01-02	0.600	0.580	0.640	0.540	0.600	190,000	110,080	0.5794	0.417	0.403	0.445	0.376	0.417	273,140	0.4030	0.00%
2019-12-31	0.600	0.600	0.640	0.560	0.590	40,000	23,040	0.5760	0.417	0.417	0.445	0.390	0.410	57,503	0.4007	1.69%
2019-12-30	0.590	0.580	0.600	0.590	0.590	6,000	3,540	0.5900	0.410	0.403	0.417	0.410	0.410	8,625	0.4104	-1.67%
2019-12-27	0.600	0.560	0.640	0.590	0.600	12,000	7,160	0.5967	0.417	0.390	0.445	0.410	0.417	17,251	0.4150	0.00%
2019-12-24	0.600	0.560	0.640	0.600	0.600	4,000	2,400	0.6000	0.417	0.390	0.445	0.417	0.417	5,750	0.4174	1.69%
2019-12-23	0.590	0.570	0.620	0.550	0.590	24,000	14,080	0.5867	0.410	0.397	0.431	0.383	0.410	34,502	0.4081	0.00%
2019-12-20	0.590	0.560	0.650	-	-	0	0	-	0.410	0.390	0.452	-	-	0	-	0.00%
2019-12-19	0.590	0.570	0.690	0.590	0.590	36,000	21,240	0.5900	0.410	0.397	0.480	0.410	0.410	51,753	0.4104	0.00%
2019-12-18	0.590	0.590	0.660	-	-	0	0	-	0.410	0.410	0.459	-	-	0	-	1.72%
2019-12-17	0.580	0.580	0.710	0.580	0.590	104,000	61,340	0.5898	0.403	0.403	0.494	0.403	0.410	149,508	0.4103	-1.69%
2019-12-16	0.590	0.570	0.720	-	-	0	0	-	0.410	0.397	0.501	-	-	0	-	0.00%
2019-12-13	0.590	0.590	0.660	0.570	0.600	140,000	81,040	0.5789	0.410	0.410	0.459	0.397	0.417	201,261	0.4027	0.00%
2019-12-12	0.590	0.580	0.590	0.580	0.590	44,000	25,940	0.5895	0.410	0.403	0.410	0.403	0.410	63,253	0.4101	-1.67%
2019-12-11	0.600	0.580	0.600	-	-	0	0	-	0.417	0.403	0.417	-	-	0	-	0.00%
2019-12-10	0.600	0.570	0.640	0.580	0.600	218,000	128,020	0.5872	0.417	0.397	0.445	0.403	0.417	313,392	0.4085	1.69%
2019-12-09	0.590	0.590	0.640	0.580	0.580	52,000	30,160	0.5800	0.410	0.410	0.445	0.403	0.403	74,754	0.4035	0.00%
2019-12-06	0.590	0.580	0.630	0.580	0.590	52,000	30,180	0.5804	0.410	0.403	0.438	0.403	0.410	74,754	0.4037	-1.67%
2019-12-05	0.600	0.580	0.600	0.570	0.600	140,000	82,400	0.5886	0.417	0.403	0.417	0.397	0.417	201,261	0.4094	0.00%
2019-12-04	0.600	0.590	0.660	-	-	0	0	-	0.417	0.410	0.459	-	-	0	-	0.00%
2019-12-03	0.600	0.580	0.660	-	-	0	0	-	0.417	0.403	0.459	-	-	0	-	0.00%
2019-12-02	0.600	0.590	0.690	-	-	0	0	-	0.417	0.410	0.480	-	-	0	-	0.00%
2019-11-29	0.600	0.590	0.600	0.590	0.610	190,000	114,480	0.6025	0.417	0.410	0.417	0.410	0.424	273,140	0.4191	0.00%
2019-11-28	0.600	0.590	0.600	0.590	0.620	236,000	141,740	0.6006	0.417	0.410	0.417	0.410	0.431	339,269	0.4178	-6.25%
2019-11-27	0.640	0.590	0.640	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2019-11-26	0.640	0.590	0.640	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2019-11-25	0.640	0.580	0.640	0.640	0.640	4,000	2,560	0.6400	0.445	0.403	0.445	0.445	0.445	5,750	0.4452	4.92%
2019-11-22	0.610	0.580	0.650	-	-	0	0	-	0.424	0.403	0.452	-	-	0	-	0.00%
2019-11-21	0.610	0.610	0.660	-	-	0	0	-	0.424	0.424	0.459	-	-	0	-	0.00%
2019-11-20	0.610	0.610	0.660	0.610	0.610	20,000	12,200	0.6100	0.424	0.424	0.459	0.424	0.424	28,752	0.4243	0.00%
2019-11-19	0.610	0.610	0.720	0.600	0.610	18,000	10,960	0.6089	0.424	0.424	0.501	0.417	0.424	25,876	0.4236	1.67%
2019-11-18	0.600	0.600	0.680	0.600	0.600	52,000	31,200	0.6000	0.417	0.417	0.473	0.417	0.417	74,754	0.4174	1.69%
2019-11-15	0.590	0.590	0.660	0.580	0.600	10,000	5,840	0.5840	0.410	0.410	0.459	0.403	0.417	14,376	0.4062	-1.67%
2019-11-14	0.600	0.590	0.690	0.600	0.600	40,000	24,000	0.6000	0.417	0.410	0.480	0.417	0.417	57,503	0.4174	1.69%
2019-11-13	0.590	0.580	0.670	-	-	0	0	-	0.410	0.403	0.466	-	-	0	-	0.00%
2019-11-12	0.590	0.590	0.700	-	-	0	0	-	0.410	0.410	0.487	-	-	0	-	0.00%
2019-11-11	0.590	0.590	0.660	0.580	0.580	2,000	1,160	0.5800	0.410	0.410	0.459	0.403	0.403	2,875	0.4035	-1.67%
2019-11-08	0.600	0.600	0.670	-	-	0	0	-	0.417	0.417	0.466	-	-	0	-	0.00%
2019-11-07	0.600	0.570	0.700	0.600	0.600	26,000	15,600	0.6000	0.417	0.397	0.487	0.417	0.417	37,377	0.4174	0.00%
2019-11-06	0.600	0.600	0.730	-	-	0	0	-	0.417	0.417	0.508	-	-	0	-	0.00%
2019-11-05	0.600	0.590	0.730	0.600	0.600	4,000	2,400	0.6000	0.417	0.410	0.508	0.417	0.417	5,750	0.4174	-1.64%
2019-11-04	0.610	0.580	0.670	-	-	0	0	-	0.424	0.403	0.466	-	-	0	-	0.00%
2019-11-01	0.610	0.580	0.670	-	-	0	0	-	0.424	0.403	0.466	-	-	0	-	0.00%
2019-10-31	0.610	0.590	0.690	-	-	0	0	-	0.424	0.410	0.480	-	-	0	-	0.00%
2019-10-30	0.610	0.590	0.690	-	-	0	0	-	0.424	0.410	0.480	-	-	0	-	0.00%
2019-10-29	0.610	0.610	0.680	-	-	0	0	-	0.424	0.424	0.473	-	-	0	-	1.67%
2019-10-28	0.600	0.590	0.690	0.600	0.610	100,000	60,380	0.6038	0.417	0.410	0.480	0.417	0.424	143,758	0.4200	-1.64%
2019-10-25	0.610	0.600	0.620	-	-	0	0	-	0.424	0.417	0.431	-	-	0	-	0.00%
2019-10-24	0.610	0.600	0.680	-	-	0	0	-	0.424	0.417	0.473	-	-	0	-	0.00%
2019-10-23	0.610	0.610	0.680	0.590	0.590	8,000	4,720	0.5900	0.424	0.424	0.473	0.410	0.410	11,501	0.4104	0.00%
2019-10-22	0.610	0.610	0.620	0.600	0.620	126,000	77,740	0.6170	0.424	0.424	0.431	0.417	0.431	181,135	0.4292	-1.61%
2019-10-21	0.620	0.620	0.690	0.590	0.590	10,000	5,900	0.5900	0.431	0.431	0.480	0.410	0.410	14,376	0.4104	0.00%
2019-10-18	0.620	0.600	0.700	-	-	0	0	-	0.431	0.417	0.487	-	-	0	-	0.00%
2019-10-17	0.620	0.620	0.730	-	-	0	0	-	0.431	0.431	0.508	-	-	0	-	1.64%
2019-10-16	0.610	0.610	0.700	0.600	0.610	92,000	55,340	0.6015	0.424	0.424	0.487	0.417	0.424	132,257	0.4184	-1.61%
2019-10-15	0.620	0.620	0.700	0.610	0.610	10,000	6,100	0.6100	0.431	0.431	0.487	0.424	0.424	14,376	0.4243	-8.82%
2019-10-14	0.680	0.610	0.680	-	-	0	0	-	0.473	0.424	0.473	-	-	0	-	-1.45%
2019-10-11	0.690	0.620	0.690	0.690	0.690	10,000	6,900	0.6900	0.480	0.431	0.480	0.480	0.480	14,376	0.4800	13.11%
2019-10-10	0.610	0.630	0.680	0.610	0.610	10,000	6,100	0.6100	0.424	0.438	0.473	0.424	0.424	14,376	0.4243	-3.17%
2019-10-09	0.630	0.610	0.720	0.630	0.630	2,000	1,260	0.6300	0.438	0.424	0.501	0.438	0.438	2,875	0.4382	-11.27%
2019-10-08	0.710	0.620	0.710	0.730	0.730	176,000	128,480	0.7300	0.494	0.431	0.494	0.508	0.508	253,014	0.5078	1.43%
2019-10-04	0.700	0.690	0.720	0.630	0.700	100,000	66,940	0.6694	0.487	0.480	0.501	0.438	0.487	143,758	0.4656	16.67%
2019-10-03	0.600	0.570	0.670	-	-	0	0	-	0.417	0.397	0.466	-	-	0	-	0.00%
2019-10-02	0.600	0.580	0.670	-	-	0	0	-	0.417	0.403	0.466	-	-	0	-	0.00%
2019-09-30	0.600	0.580	0.660	-	-	0	0	-	0.417	0.403	0.459	-	-	0	-	0.00%
2019-09-27	0.600	0.570	0.690	-	-	0	0	-	0.417	0.397	0.480	-	-	0	-	0.00%
2019-09-26	0.600	0.600	0.640	0.600	0.610	100,000	60,200	0.6020	0.417	0.417	0.445	0.417	0.424	143,758	0.4188	-3.23%
2019-09-25	0.620	0.600	0.620	-	-	0	0	-	0.431	0.417	0.431	-	-	0	-	-3.12%
2019-09-24	0.640	0.600	0.640	-	-	0	0	-	0.445	0.417	0.445	-	-	0	-	-4.48%
2019-09-23	0.670	0.590	0.680	-	-	0	0	-	0.466	0.410	0.473	-	-	0	-	0.00%
2019-09-20	0.670	0.590	0.670	-	-	0	0	-	0.466	0.410	0.466	-	-	0	-	0.00%
2019-09-19	0.670	0.580	0.670	0.670	0.700	12,000	8,100	0.6750	0.466	0.403	0.466	0.466	0.487	17,251	0.4695	11.67%
2019-09-18	0.600	0.580	0.600	-	-	0	0	-	0.417	0.403	0.417	-	-	0	-	-4.76%
2019-09-17	0.630	0.590	0.660	0.630	0.630	80,000	50,400	0.6300	0.438	0.410	0.459	0.438	0.438	115,006	0.4382	-1.56%
2019-09-16	0.640	0.590	0.640	0.580	0.640	10,000	6,020	0.6020	0.445	0.410	0.445	0.403	0.445	14,376	0.4188	6.67%
2019-09-13	0.600	0.570	0.700	0.600	0.600	108,000	64,800	0.6000	0.417	0.397	0.487	0.417	0.417	155,258	0.4174	-1.64%
2019-09-12	0.610	0.600	0.650	-	-	0	0	-	0.424	0.417	0.452	-	-	0	-	0.00%
2019-09-11	0.610	0.600	0.670	-	-	0	0	-	0.424	0.417	0.466	-	-	0	-	0.00%
2019-09-10	0.610	0.580	0.620	0.610	0.620	200,000	123,000	0.6150	0.424	0.403	0.431	0.424	0.431	287,516	0.4278	0.00%
2019-09-09	0.610	0.610	0.620	-	-	0	0	-	0.424	0.424	0.431	-	-	0	-	1.67%
2019-09-06	0.600	0.600	0.610	0.600	0.610	206,000	123,740	0.6007	0.417	0.417	0.424	0.417	0.424	296,141	0.4178	7.14%
2019-09-05	0.560	0.540	0.550	0.550	0.600	504,000	286,940	0.5693	0.390	0.376	0.383	0.383	0.417	724,540	0.3960	-8.20%
2019-09-04	0.610	0.610	0.620	-	-	0	0	-	0.424	0.424	0.431	-	-	0	-	1.67%
2019-09-03	0.600	0.600	0.620	0.570	0.600	52,000	29,700	0.5712	0.417	0.417	0.431	0.397	0.417	74,754	0.3973	-3.23%
2019-09-02	0.620	0.570	0.620	-	-	0	0	-	0.431	0.397	0.431	-	-	0	-	0.00%
2019-08-30	0.620	0.570	0.620	-	-	0	0	-	0.431	0.397	0.431	-	-	0	-	0.00%
2019-08-29	0.620	0.570	0.700	-	-	0	0	-	0.431	0.397	0.487	-	-	0	-	0.00%
2019-08-28	0.620	0.570	0.720	-	-	0	0	-	0.431	0.397	0.501	-	-	0	-	0.00%
2019-08-27	0.620	0.570	0.720	-	-	0	0	-	0.431	0.397	0.501	-	-	0	-	0.00%
2019-08-26	0.620	0.570	0.720	-	-	0	0	-	0.431	0.397	0.501	-	-	0	-	0.00%
2019-08-23	0.620	0.590	0.730	-	-	0	0	-	0.431	0.410	0.508	-	-	0	-	0.00%
2019-08-22	0.620	0.590	0.730	-	-	0	0	-	0.431	0.410	0.508	-	-	0	-	0.00%
2019-08-21	0.620	0.590	0.730	-	-	0	0	-	0.431	0.410	0.508	-	-	0	-	0.00%
2019-08-20	0.620	0.600	0.650	-	-	0	0	-	0.431	0.417	0.452	-	-	0	-	0.00%
2019-08-19	0.620	0.600	0.640	0.610	0.650	162,000	99,860	0.6164	0.431	0.417	0.445	0.424	0.452	232,888	0.4288	0.00%
2019-08-16	0.620	0.580	0.740	-	-	0	0	-	0.431	0.403	0.515	-	-	0	-	0.00%
2019-08-15	0.620	0.620	0.730	0.590	0.590	20,000	11,800	0.5900	0.431	0.431	0.508	0.410	0.410	28,752	0.4104	0.00%
2019-08-14	0.620	0.600	0.730	-	-	0	0	-	0.431	0.417	0.508	-	-	0	-	0.00%
2019-08-13	0.620	0.590	0.730	-	-	0	0	-	0.431	0.410	0.508	-	-	0	-	0.00%
2019-08-12	0.620	0.600	0.750	-	-	0	0	-	0.431	0.417	0.522	-	-	0	-	0.00%
2019-08-09	0.620	0.600	0.750	-	-	0	0	-	0.431	0.417	0.522	-	-	0	-	0.00%
2019-08-08	0.620	0.620	0.740	0.610	0.610	80,000	48,800	0.6100	0.431	0.431	0.515	0.424	0.424	115,006	0.4243	0.00%
2019-08-07	0.620	0.600	0.740	-	-	0	0	-	0.431	0.417	0.515	-	-	0	-	0.00%
2019-08-06	0.620	0.600	0.620	-	-	0	0	-	0.431	0.417	0.431	-	-	0	-	0.00%
2019-08-05	0.620	0.620	0.700	0.610	0.620	34,000	20,760	0.6106	0.431	0.431	0.487	0.424	0.431	48,878	0.4247	-3.12%
2019-08-02	0.640	0.610	0.730	-	-	0	0	-	0.445	0.424	0.508	-	-	0	-	0.00%
2019-08-01	0.640	0.610	0.730	-	-	0	0	-	0.445	0.424	0.508	-	-	0	-	0.00%
2019-07-31	0.640	0.630	0.740	-	-	0	0	-	0.445	0.438	0.515	-	-	0	-	0.00%
2019-07-30	0.640	0.630	0.700	-	-	0	0	-	0.445	0.438	0.487	-	-	0	-	0.00%
2019-07-29	0.640	0.620	0.700	0.640	0.640	90,000	57,600	0.6400	0.445	0.431	0.487	0.445	0.445	129,382	0.4452	0.00%
2019-07-26	0.640	0.630	0.700	-	-	0	0	-	0.445	0.438	0.487	-	-	0	-	0.00%
2019-07-25	0.640	0.630	0.700	-	-	0	0	-	0.445	0.438	0.487	-	-	0	-	0.00%
2019-07-24	0.640	0.620	0.710	-	-	0	0	-	0.445	0.431	0.494	-	-	0	-	0.00%
2019-07-23	0.640	0.620	0.740	-	-	0	0	-	0.445	0.431	0.515	-	-	0	-	0.00%
2019-07-22	0.640	0.630	0.650	0.630	0.650	218,000	140,380	0.6439	0.445	0.438	0.452	0.438	0.452	313,392	0.4479	-4.48%
2019-07-19	0.670	0.650	0.670	0.660	0.670	116,000	76,800	0.6621	0.466	0.452	0.466	0.459	0.466	166,759	0.4605	1.52%
2019-07-18	0.660	0.650	0.750	-	-	0	0	-	0.459	0.452	0.522	-	-	0	-	0.00%
2019-07-17	0.660	0.650	0.720	-	-	0	0	-	0.459	0.452	0.501	-	-	0	-	0.00%
2019-07-16	0.660	0.650	0.760	-	-	0	0	-	0.459	0.452	0.529	-	-	0	-	0.00%
2019-07-15	0.660	0.640	0.660	-	-	0	0	-	0.459	0.445	0.459	-	-	0	-	0.00%
2019-07-12	0.660	0.640	0.760	-	-	0	0	-	0.459	0.445	0.529	-	-	0	-	0.00%
2019-07-11	0.660	0.640	0.730	-	-	0	0	-	0.459	0.445	0.508	-	-	0	-	0.00%
2019-07-10	0.660	0.640	0.660	0.660	0.670	56,000	37,020	0.6611	0.459	0.445	0.459	0.459	0.466	80,504	0.4599	0.00%
2019-07-09	0.660	0.600	0.700	-	-	0	0	-	0.459	0.417	0.487	-	-	0	-	0.00%
2019-07-08	0.660	0.600	0.660	-	-	0	0	-	0.459	0.417	0.459	-	-	0	-	0.00%
2019-07-05	0.660	0.630	0.690	-	-	0	0	-	0.459	0.438	0.480	-	-	0	-	0.00%
2019-07-04	0.660	0.630	0.690	0.650	0.660	36,000	23,440	0.6511	0.459	0.438	0.480	0.452	0.459	51,753	0.4529	-1.49%
2019-07-03	0.670	0.620	0.670	-	-	0	0	-	0.466	0.431	0.466	-	-	0	-	0.00%
2019-07-02	0.670	0.660	0.670	0.660	0.670	30,000	20,000	0.6667	0.466	0.459	0.466	0.459	0.466	43,127	0.4637	1.52%
2019-06-28	0.660	0.650	0.720	-	-	0	0	-	0.459	0.452	0.501	-	-	0	-	0.00%
2019-06-27	0.660	0.660	0.710	0.650	0.650	20,000	13,000	0.6500	0.459	0.459	0.494	0.452	0.452	28,752	0.4521	0.00%
2019-06-26	0.660	0.650	0.700	-	-	0	0	-	0.459	0.452	0.487	-	-	0	-	0.00%
2019-06-25	0.660	0.660	0.710	0.650	0.650	20,000	13,000	0.6500	0.459	0.459	0.494	0.452	0.452	28,752	0.4521	0.00%
2019-06-24	0.660	0.650	0.730	-	-	0	0	-	0.459	0.452	0.508	-	-	0	-	0.00%
2019-06-21	0.660	0.660	0.750	0.650	0.660	42,000	27,700	0.6595	0.459	0.459	0.522	0.452	0.459	60,378	0.4588	0.00%
2019-06-20	0.660	0.650	0.750	-	-	0	0	-	0.459	0.452	0.522	-	-	0	-	0.00%
2019-06-19	0.660	0.650	0.730	-	-	0	0	-	0.459	0.452	0.508	-	-	0	-	0.00%
2019-06-18	0.660	0.660	0.750	0.650	0.650	10,000	6,500	0.6500	0.459	0.459	0.522	0.452	0.452	14,376	0.4521	-2.94%
2019-06-17	0.680	0.650	0.710	-	-	0	0	-	0.473	0.452	0.494	-	-	0	-	0.00%
2019-06-14	0.680	0.680	0.700	0.680	0.680	12,000	8,160	0.6800	0.473	0.473	0.487	0.473	0.473	17,251	0.4730	-2.86%
2019-06-13	0.700	0.680	0.720	-	-	0	0	-	0.487	0.473	0.501	-	-	0	-	0.00%
2019-06-12	0.700	0.680	0.700	-	-	0	0	-	0.487	0.473	0.487	-	-	0	-	0.00%
2019-06-11	0.700	0.680	0.700	-	-	0	0	-	0.487	0.473	0.487	-	-	0	-	0.00%
2019-06-10	0.700	0.640	0.730	-	-	0	0	-	0.487	0.445	0.508	-	-	0	-	0.00%
2019-06-06	0.700	0.640	0.700	-	-	0	0	-	0.487	0.445	0.487	-	-	0	-	-1.41%
2019-06-05	0.710	0.630	0.710	0.730	0.730	60,000	43,800	0.7300	0.494	0.438	0.494	0.508	0.508	86,255	0.5078	10.94%
2019-06-04	0.640	0.640	0.730	0.620	0.620	20,000	12,400	0.6200	0.445	0.445	0.508	0.431	0.431	28,752	0.4313	0.95%
2019-06-03	0.634	0.600	0.730	-	-	0	0	-	0.441	0.417	0.508	-	-	0	-	0.00%
2019-05-31	0.634	0.590	0.730	-	-	0	0	-	0.441	0.410	0.508	-	-	0	-	0.00%
2019-05-30	0.634	0.600	0.720	-	-	0	0	-	0.441	0.417	0.501	-	-	0	-	0.00%
2019-05-29	0.650	0.620	0.710	-	-	0	0	-	0.441	0.421	0.482	-	-	0	-	0.00%
2019-05-28	0.650	0.640	0.670	0.650	0.670	188,000	125,880	0.6696	0.441	0.434	0.455	0.441	0.455	277,085	0.4543	-5.80%
2019-05-27	0.690	0.670	0.740	-	-	0	0	-	0.468	0.455	0.502	-	-	0	-	0.00%
2019-05-24	0.690	0.670	0.700	-	-	0	0	-	0.468	0.455	0.475	-	-	0	-	0.00%
2019-05-23	0.690	0.670	0.730	-	-	0	0	-	0.468	0.455	0.495	-	-	0	-	0.00%
2019-05-22	0.690	0.670	0.720	-	-	0	0	-	0.468	0.455	0.489	-	-	0	-	0.00%
2019-05-21	0.690	0.650	0.730	0.660	0.690	8,000	5,400	0.6750	0.468	0.441	0.495	0.448	0.468	11,791	0.4580	4.55%
2019-05-20	0.660	0.660	0.730	0.660	0.660	20,000	13,200	0.6600	0.448	0.448	0.495	0.448	0.448	29,477	0.4478	-1.49%
2019-05-17	0.670	0.670	0.740	0.670	0.670	16,000	10,720	0.6700	0.455	0.455	0.502	0.455	0.455	23,582	0.4546	0.00%
2019-05-16	0.670	0.670	0.700	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	0.00%
2019-05-15	0.670	0.670	0.730	-	-	40,000	26,800	0.6700	0.455	0.455	0.495	-	-	58,954	0.4546	0.00%
2019-05-14	0.670	0.670	0.730	-	-	0	0	-	0.455	0.455	0.495	-	-	0	-	0.00%
2019-05-10	0.670	0.670	0.700	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	1.52%
2019-05-09	0.660	0.660	0.700	-	-	0	0	-	0.448	0.448	0.475	-	-	0	-	0.00%
2019-05-08	0.660	0.650	0.740	-	-	0	0	-	0.448	0.441	0.502	-	-	0	-	0.00%
2019-05-07	0.660	0.650	0.660	0.650	0.660	318,000	209,780	0.6597	0.448	0.441	0.448	0.441	0.448	468,687	0.4476	-1.49%
2019-05-06	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	0.455	0.455	0.468	0.455	0.455	29,477	0.4546	-2.90%
2019-05-03	0.690	0.640	0.690	-	-	50,000	34,000	0.6800	0.468	0.434	0.468	-	-	73,693	0.4614	-1.43%
2019-05-02	0.700	0.630	0.700	-	-	0	0	-	0.475	0.427	0.475	-	-	0	-	0.00%
2019-04-30	0.700	0.680	0.700	0.700	0.720	42,000	29,600	0.7048	0.475	0.461	0.475	0.475	0.489	61,902	0.4782	11.11%
2019-04-29	0.630	0.610	0.630	-	-	0	0	-	0.427	0.414	0.427	-	-	0	-	0.00%
2019-04-26	0.630	0.620	0.700	0.630	0.630	2,000	1,260	0.6300	0.427	0.421	0.475	0.427	0.427	2,948	0.4274	0.00%
2019-04-25	0.630	0.630	0.700	0.610	0.620	8,000	4,900	0.6125	0.427	0.427	0.475	0.414	0.421	11,791	0.4156	-1.56%
2019-04-24	0.640	0.640	0.700	-	-	0	0	-	0.434	0.434	0.475	-	-	0	-	0.00%
2019-04-23	0.640	0.640	0.660	0.610	0.610	2,000	1,220	0.6100	0.434	0.434	0.448	0.414	0.414	2,948	0.4139	6.67%
2019-04-18	0.600	0.600	0.610	0.600	0.600	10,000	6,000	0.6000	0.407	0.407	0.414	0.407	0.407	14,739	0.4071	-6.25%
2019-04-17	0.640	0.500	0.640	0.560	0.610	144,000	86,940	0.6038	0.434	0.339	0.434	0.380	0.414	212,236	0.4096	0.00%
2019-04-16	0.640	0.620	0.640	0.620	0.640	150,000	95,960	0.6397	0.434	0.421	0.434	0.421	0.434	221,079	0.4341	0.00%
2019-04-15	0.640	0.630	0.660	0.610	0.640	36,000	22,320	0.6200	0.434	0.427	0.448	0.414	0.434	53,059	0.4207	-3.03%
2019-04-12	0.660	0.600	0.740	-	-	0	0	-	0.448	0.407	0.502	-	-	0	-	0.00%
2019-04-11	0.660	0.600	0.660	0.660	0.690	64,000	42,640	0.6663	0.448	0.407	0.448	0.448	0.468	94,327	0.4520	-4.35%
2019-04-10	0.690	0.670	0.740	-	-	0	0	-	0.468	0.455	0.502	-	-	0	-	0.00%
2019-04-09	0.690	0.670	0.730	-	-	0	0	-	0.468	0.455	0.495	-	-	0	-	0.00%
2019-04-08	0.690	0.670	0.690	-	-	0	0	-	0.468	0.455	0.468	-	-	0	-	0.00%
2019-04-04	0.690	0.670	0.740	-	-	0	0	-	0.468	0.455	0.502	-	-	0	-	0.00%
2019-04-03	0.690	0.680	0.740	-	-	0	0	-	0.468	0.461	0.502	-	-	0	-	0.00%
2019-04-02	0.690	0.690	0.740	-	-	0	0	-	0.468	0.468	0.502	-	-	0	-	0.00%
2019-04-01	0.690	0.670	0.700	0.690	0.690	200,000	138,000	0.6900	0.468	0.455	0.475	0.468	0.468	294,772	0.4682	-1.43%
2019-03-29	0.700	0.670	0.700	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2019-03-28	0.700	0.700	0.740	0.680	0.680	2,000	1,360	0.6800	0.475	0.475	0.502	0.461	0.461	2,948	0.4614	-5.41%
2019-03-27	0.740	0.660	0.740	-	-	0	0	-	0.502	0.448	0.502	-	-	0	-	0.00%
2019-03-26	0.740	0.670	0.740	-	-	0	0	-	0.502	0.455	0.502	-	-	0	-	0.00%
2019-03-25	0.740	0.670	0.740	0.740	0.740	6,000	4,440	0.7400	0.502	0.455	0.502	0.502	0.502	8,843	0.5021	0.00%
2019-03-22	0.740	0.660	0.750	-	-	0	0	-	0.502	0.448	0.509	-	-	0	-	0.00%
2019-03-21	0.740	0.660	0.740	-	-	0	0	-	0.502	0.448	0.502	-	-	0	-	0.00%
2019-03-20	0.740	0.660	0.750	-	-	0	0	-	0.502	0.448	0.509	-	-	0	-	0.00%
2019-03-19	0.740	0.680	0.750	-	-	0	0	-	0.502	0.461	0.509	-	-	0	-	0.00%
2019-03-18	0.740	0.690	0.750	-	-	0	0	-	0.502	0.468	0.509	-	-	0	-	0.00%
2019-03-15	0.740	0.700	0.750	-	-	0	0	-	0.502	0.475	0.509	-	-	0	-	0.00%
2019-03-14	0.740	0.700	0.740	0.740	0.740	6,000	4,440	0.7400	0.502	0.475	0.502	0.502	0.502	8,843	0.5021	0.00%
2019-03-13	0.740	0.700	0.740	0.740	0.740	8,000	5,920	0.7400	0.502	0.475	0.502	0.502	0.502	11,791	0.5021	7.25%
2019-03-12	0.690	0.690	0.740	-	-	0	0	-	0.468	0.468	0.502	-	-	0	-	0.00%
2019-03-11	0.690	0.690	0.750	-	-	0	0	-	0.468	0.468	0.509	-	-	0	-	1.47%
2019-03-08	0.680	0.670	0.690	0.680	0.710	498,000	344,280	0.6913	0.461	0.455	0.468	0.461	0.482	733,981	0.4691	-2.86%
2019-03-07	0.700	0.700	0.770	-	-	0	0	-	0.475	0.475	0.522	-	-	0	-	1.45%
2019-03-06	0.690	0.690	0.700	0.680	0.740	210,000	146,920	0.6996	0.468	0.468	0.475	0.461	0.502	309,510	0.4747	0.00%
2019-03-05	0.690	0.690	0.740	-	-	0	0	-	0.468	0.468	0.502	-	-	0	-	1.47%
2019-03-04	0.680	0.680	0.700	0.680	0.720	74,000	50,460	0.6819	0.461	0.461	0.475	0.461	0.489	109,066	0.4627	-2.86%
2019-03-01	0.700	0.680	0.700	0.680	0.740	24,000	16,500	0.6875	0.475	0.461	0.475	0.461	0.502	35,373	0.4665	0.00%
2019-02-28	0.700	0.680	0.710	0.680	0.700	110,000	76,800	0.6982	0.475	0.461	0.482	0.461	0.475	162,124	0.4737	2.94%
2019-02-27	0.680	0.680	0.720	0.670	0.700	410,000	276,840	0.6752	0.461	0.461	0.489	0.455	0.475	604,282	0.4581	1.49%
2019-02-26	0.670	0.670	0.680	0.670	0.710	348,000	235,320	0.6762	0.455	0.455	0.461	0.455	0.482	512,903	0.4588	1.52%
2019-02-25	0.660	0.640	0.660	0.630	0.660	40,000	25,840	0.6460	0.448	0.434	0.448	0.427	0.448	58,954	0.4383	-5.71%
2019-02-22	0.700	0.640	0.730	0.620	0.700	64,000	40,740	0.6366	0.475	0.434	0.495	0.421	0.475	94,327	0.4319	2.94%
2019-02-21	0.680	0.600	0.730	-	-	0	0	-	0.461	0.407	0.495	-	-	0	-	0.00%
2019-02-20	0.680	0.610	0.720	-	-	0	0	-	0.461	0.414	0.489	-	-	0	-	0.00%
2019-02-19	0.680	0.610	0.680	-	-	0	0	-	0.461	0.414	0.461	-	-	0	-	0.00%
2019-02-18	0.680	0.610	0.730	-	-	0	0	-	0.461	0.414	0.495	-	-	0	-	0.00%
2019-02-15	0.680	0.660	0.690	0.600	0.680	34,000	22,300	0.6559	0.461	0.448	0.468	0.407	0.461	50,111	0.4450	6.25%
2019-02-14	0.640	0.640	0.650	-	-	0	0	-	0.434	0.434	0.441	-	-	0	-	0.00%
2019-02-13	0.640	0.640	0.650	0.640	0.640	72,000	46,080	0.6400	0.434	0.434	0.441	0.434	0.434	106,118	0.4342	0.00%
2019-02-12	0.640	0.590	0.640	-	-	0	0	-	0.434	0.400	0.434	-	-	0	-	0.00%
2019-02-11	0.640	0.590	0.640	-	-	0	0	-	0.434	0.400	0.434	-	-	0	-	0.00%
2019-02-08	0.640	0.570	0.650	-	-	0	0	-	0.434	0.387	0.441	-	-	0	-	0.00%
2019-02-04	0.640	0.570	0.650	-	-	0	0	-	0.434	0.387	0.441	-	-	0	-	0.00%
2019-02-01	0.640	0.570	0.650	-	-	0	0	-	0.434	0.387	0.441	-	-	0	-	0.00%
2019-01-31	0.640	0.570	0.660	-	-	0	0	-	0.434	0.387	0.448	-	-	0	-	0.00%
2019-01-30	0.640	0.580	0.650	0.560	0.640	14,000	8,100	0.5786	0.434	0.394	0.441	0.380	0.434	20,634	0.3926	3.23%
2019-01-29	0.620	0.560	0.650	-	-	0	0	-	0.421	0.380	0.441	-	-	0	-	0.00%
2019-01-28	0.620	0.570	0.620	0.570	0.620	14,000	8,240	0.5886	0.421	0.387	0.421	0.387	0.421	20,634	0.3993	3.33%
2019-01-25	0.600	0.600	0.640	0.590	0.590	76,000	44,840	0.5900	0.407	0.407	0.434	0.400	0.400	112,013	0.4003	1.69%
2019-01-24	0.590	0.580	0.600	0.590	0.640	172,000	102,120	0.5937	0.400	0.394	0.407	0.400	0.434	253,504	0.4028	-1.67%
2019-01-23	0.600	0.600	0.680	0.570	0.580	70,000	40,300	0.5757	0.407	0.407	0.461	0.387	0.394	103,170	0.3906	-1.64%
2019-01-22	0.610	0.570	0.700	-	-	0	0	-	0.414	0.387	0.475	-	-	0	-	0.00%
2019-01-21	0.610	0.570	0.700	-	-	0	0	-	0.414	0.387	0.475	-	-	0	-	0.00%
2019-01-18	0.610	0.590	0.690	-	-	0	0	-	0.414	0.400	0.468	-	-	0	-	0.00%
2019-01-17	0.610	0.610	0.650	0.600	0.650	52,000	31,620	0.6081	0.414	0.414	0.441	0.407	0.441	76,641	0.4126	1.67%
2019-01-16	0.600	0.600	0.650	-	-	0	0	-	0.407	0.407	0.441	-	-	0	-	0.00%
2019-01-15	0.600	0.590	0.600	-	-	0	0	-	0.407	0.400	0.407	-	-	0	-	-6.25%
2019-01-14	0.640	0.560	0.650	0.590	0.640	24,000	14,260	0.5942	0.434	0.380	0.441	0.400	0.434	35,373	0.4031	8.47%
2019-01-11	0.590	0.570	0.590	0.560	0.610	14,000	8,000	0.5714	0.400	0.387	0.400	0.380	0.414	20,634	0.3877	0.00%
2019-01-10	0.590	0.550	0.590	0.550	0.600	106,000	58,400	0.5509	0.400	0.373	0.400	0.373	0.407	156,229	0.3738	1.72%
2019-01-09	0.580	0.580	0.640	0.560	0.570	54,000	30,540	0.5656	0.394	0.394	0.434	0.380	0.387	79,588	0.3837	1.75%
2019-01-08	0.570	0.550	0.620	-	-	0	0	-	0.387	0.373	0.421	-	-	0	-	0.00%
2019-01-07	0.570	0.550	0.570	0.560	0.570	314,000	176,820	0.5631	0.387	0.373	0.387	0.380	0.387	462,791	0.3821	1.79%
2019-01-04	0.560	0.530	0.570	0.560	0.580	148,000	84,360	0.5700	0.380	0.360	0.387	0.380	0.394	218,131	0.3867	-1.75%
2019-01-03	0.570	0.540	0.630	-	-	0	0	-	0.387	0.366	0.427	-	-	0	-	0.00%
2019-01-02	0.570	0.495	0.570	-	-	0	0	-	0.387	0.336	0.387	-	-	0	-	0.00%
2018-12-31	0.570	0.485	0.570	-	-	0	0	-	0.387	0.329	0.387	-	-	0	-	0.00%
2018-12-28	0.570	0.540	0.570	0.550	0.600	174,000	102,060	0.5866	0.387	0.366	0.387	0.373	0.407	256,451	0.3980	0.00%
2018-12-27	0.570	0.570	0.630	0.540	0.570	50,000	27,780	0.5556	0.387	0.387	0.427	0.366	0.387	73,693	0.3770	9.62%
2018-12-24	0.520	0.470	0.680	-	-	0	0	-	0.353	0.319	0.461	-	-	0	-	0.00%
2018-12-21	0.520	0.485	0.550	0.520	0.550	110,000	60,160	0.5469	0.353	0.329	0.373	0.353	0.373	162,124	0.3711	-5.45%
2018-12-20	0.550	0.550	0.570	-	-	0	0	-	0.373	0.373	0.387	-	-	0	-	1.85%
2018-12-19	0.540	0.485	0.570	-	-	0	0	-	0.366	0.329	0.387	-	-	0	-	0.00%
2018-12-18	0.540	0.540	0.560	-	-	0	0	-	0.366	0.366	0.380	-	-	0	-	0.00%
2018-12-17	0.540	0.540	0.570	-	-	0	0	-	0.366	0.366	0.387	-	-	0	-	1.89%
2018-12-14	0.530	0.530	0.570	-	-	0	0	-	0.360	0.360	0.387	-	-	0	-	0.00%
2018-12-13	0.530	0.520	0.570	-	-	0	0	-	0.360	0.353	0.387	-	-	0	-	0.00%
2018-12-12	0.530	0.520	0.560	-	-	0	0	-	0.360	0.353	0.380	-	-	0	-	0.00%
2018-12-11	0.530	0.485	0.570	-	-	0	0	-	0.360	0.329	0.387	-	-	0	-	0.00%
2018-12-10	0.530	0.530	0.570	-	-	0	0	-	0.360	0.360	0.387	-	-	0	-	1.92%
2018-12-07	0.520	0.520	0.570	0.520	0.520	14,000	7,280	0.5200	0.353	0.353	0.387	0.353	0.353	20,634	0.3528	0.00%
2018-12-06	0.520	0.520	0.570	-	-	0	0	-	0.353	0.353	0.387	-	-	0	-	0.00%
2018-12-05	0.520	0.495	0.570	-	-	0	0	-	0.353	0.336	0.387	-	-	0	-	0.00%
2018-12-04	0.520	0.520	0.570	0.490	0.490	16,000	7,840	0.4900	0.353	0.353	0.387	0.332	0.332	23,582	0.3325	-1.89%
2018-12-03	0.530	0.485	0.620	-	-	0	0	-	0.360	0.329	0.421	-	-	0	-	0.00%
2018-11-30	0.530	0.500	0.570	-	-	0	0	-	0.360	0.339	0.387	-	-	0	-	0.00%
2018-11-29	0.530	0.485	0.570	-	-	0	0	-	0.360	0.329	0.387	-	-	0	-	0.00%
2018-11-28	0.530	0.490	0.530	0.530	0.530	10,000	5,300	0.5300	0.360	0.332	0.360	0.360	0.360	14,739	0.3596	0.00%
2018-11-27	0.530	0.500	0.570	-	-	0	0	-	0.360	0.339	0.387	-	-	0	-	0.00%
2018-11-26	0.530	0.530	0.570	0.500	0.520	14,000	7,040	0.5029	0.360	0.360	0.387	0.339	0.353	20,634	0.3412	-3.64%
2018-11-23	0.550	0.500	0.550	-	-	0	0	-	0.373	0.339	0.373	-	-	0	-	-5.17%
2018-11-22	0.580	0.520	0.580	0.580	0.590	32,000	18,680	0.5838	0.394	0.353	0.394	0.394	0.400	47,163	0.3961	11.54%
2018-11-21	0.520	0.485	0.580	-	-	0	0	-	0.353	0.329	0.394	-	-	0	-	0.00%
2018-11-20	0.520	0.520	0.580	0.500	0.600	72,000	41,180	0.5719	0.353	0.353	0.394	0.339	0.407	106,118	0.3881	-5.45%
2018-11-19	0.550	0.485	0.590	-	-	0	0	-	0.373	0.329	0.400	-	-	0	-	0.00%
2018-11-16	0.550	0.475	0.550	-	-	0	0	-	0.373	0.322	0.373	-	-	0	-	0.00%
2018-11-15	0.550	0.480	0.550	-	-	0	0	-	0.373	0.326	0.373	-	-	0	-	0.00%
2018-11-14	0.550	0.475	0.600	-	-	0	0	-	0.373	0.322	0.407	-	-	0	-	0.00%
2018-11-13	0.550	0.480	0.550	-	-	0	0	-	0.373	0.326	0.373	-	-	0	-	0.00%
2018-11-12	0.550	0.495	0.550	0.530	0.550	30,000	16,260	0.5420	0.373	0.336	0.373	0.360	0.373	44,216	0.3677	-1.79%
2018-11-09	0.560	0.495	0.560	-	-	0	0	-	0.380	0.336	0.380	-	-	0	-	-1.75%
2018-11-08	0.570	0.570	0.590	-	-	0	0	-	0.387	0.387	0.400	-	-	0	-	1.79%
2018-11-07	0.560	0.560	0.620	0.560	0.560	50,000	28,000	0.5600	0.380	0.380	0.421	0.380	0.380	73,693	0.3800	1.82%
2018-11-06	0.550	0.500	0.550	0.560	0.560	50,000	28,000	0.5600	0.373	0.339	0.373	0.380	0.380	73,693	0.3800	-1.79%
2018-11-05	0.560	0.560	0.630	0.560	0.560	2,000	1,120	0.5600	0.380	0.380	0.427	0.380	0.380	2,948	0.3800	5.66%
2018-11-02	0.530	0.530	0.560	0.465	0.520	72,000	35,230	0.4893	0.360	0.360	0.380	0.315	0.353	106,118	0.3320	1.92%
2018-11-01	0.520	0.470	0.560	-	-	0	0	-	0.353	0.319	0.380	-	-	0	-	0.00%
2018-10-31	0.520	0.465	0.550	-	-	0	0	-	0.353	0.315	0.373	-	-	0	-	0.00%
2018-10-30	0.520	0.465	0.550	-	-	0	0	-	0.353	0.315	0.373	-	-	0	-	0.00%
2018-10-29	0.520	0.465	0.520	-	-	0	0	-	0.353	0.315	0.353	-	-	0	-	0.00%
2018-10-26	0.520	0.465	0.520	-	-	0	0	-	0.353	0.315	0.353	-	-	0	-	0.00%
2018-10-25	0.520	0.500	0.550	0.465	0.520	24,000	11,380	0.4742	0.353	0.339	0.373	0.315	0.353	35,373	0.3217	0.00%
2018-10-24	0.520	0.485	0.520	-	-	0	0	-	0.353	0.329	0.353	-	-	0	-	0.00%
2018-10-23	0.520	0.500	0.520	-	-	0	0	-	0.353	0.339	0.353	-	-	0	-	0.00%
2018-10-22	0.520	0.485	0.570	-	-	0	0	-	0.353	0.329	0.387	-	-	0	-	0.00%
2018-10-19	0.520	0.520	0.560	0.510	0.520	12,000	6,160	0.5133	0.353	0.353	0.380	0.346	0.353	17,686	0.3483	0.00%
2018-10-18	0.520	0.520	0.540	0.510	0.510	138,000	70,380	0.5100	0.353	0.353	0.366	0.346	0.346	203,392	0.3460	-3.70%
2018-10-16	0.540	0.540	0.560	0.510	0.560	434,000	235,920	0.5436	0.366	0.366	0.380	0.346	0.380	639,654	0.3688	-1.82%
2018-10-15	0.550	0.520	0.550	0.560	0.560	126,000	70,560	0.5600	0.373	0.353	0.373	0.380	0.380	185,706	0.3800	0.00%
2018-10-12	0.550	0.550	0.600	0.550	0.550	2,000	1,100	0.5500	0.373	0.373	0.407	0.373	0.373	2,948	0.3732	3.77%
2018-10-11	0.530	0.530	0.560	0.500	0.560	142,000	76,400	0.5380	0.360	0.360	0.380	0.339	0.380	209,288	0.3650	-5.36%
2018-10-10	0.560	0.520	0.600	-	-	0	0	-	0.380	0.353	0.407	-	-	0	-	0.00%
2018-10-09	0.560	0.560	0.600	-	-	0	0	-	0.380	0.380	0.407	-	-	0	-	0.00%
2018-10-08	0.560	0.530	0.600	-	-	0	0	-	0.380	0.360	0.407	-	-	0	-	0.00%
2018-10-05	0.560	0.540	0.600	-	-	0	0	-	0.380	0.366	0.407	-	-	0	-	0.00%
2018-10-04	0.560	0.550	0.630	0.530	0.680	66,000	39,080	0.5921	0.380	0.373	0.427	0.360	0.461	97,275	0.4017	0.00%
2018-10-03	0.560	0.530	0.600	-	-	0	0	-	0.380	0.360	0.407	-	-	0	-	0.00%
2018-10-02	0.560	0.540	0.600	-	-	0	0	-	0.380	0.366	0.407	-	-	0	-	0.00%
2018-09-28	0.560	0.560	0.600	0.560	0.560	2,000	1,120	0.5600	0.380	0.380	0.407	0.380	0.380	2,948	0.3800	0.00%
2018-09-27	0.560	0.560	0.590	0.540	0.550	148,000	81,080	0.5478	0.380	0.380	0.400	0.366	0.373	218,131	0.3717	1.82%
2018-09-26	0.550	0.530	0.590	-	-	0	0	-	0.373	0.360	0.400	-	-	0	-	0.00%
2018-09-24	0.550	0.530	0.550	-	-	0	0	-	0.373	0.360	0.373	-	-	0	-	-1.79%
2018-09-21	0.560	0.530	0.560	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2018-09-20	0.560	0.560	0.580	0.540	0.550	32,000	17,500	0.5469	0.380	0.380	0.394	0.366	0.373	47,163	0.3710	1.82%
2018-09-19	0.550	0.530	0.590	-	-	0	0	-	0.373	0.360	0.400	-	-	0	-	0.00%
2018-09-18	0.550	0.550	0.580	-	-	0	0	-	0.373	0.373	0.394	-	-	0	-	1.85%
2018-09-17	0.540	0.540	0.580	0.510	0.540	126,000	66,580	0.5284	0.366	0.366	0.394	0.346	0.366	185,706	0.3585	-3.57%
2018-09-14	0.560	0.540	0.590	-	-	0	0	-	0.380	0.366	0.400	-	-	0	-	0.00%
2018-09-13	0.560	0.560	0.590	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2018-09-12	0.560	0.570	0.580	0.550	0.580	114,000	65,720	0.5765	0.380	0.387	0.394	0.373	0.394	168,020	0.3911	-5.08%
2018-09-11	0.590	0.540	0.590	0.540	0.550	40,000	21,640	0.5410	0.400	0.366	0.400	0.366	0.373	58,954	0.3671	-1.67%
2018-09-10	0.600	0.600	0.660	0.590	0.600	86,000	51,540	0.5993	0.407	0.407	0.448	0.400	0.407	126,752	0.4066	1.69%
2018-09-07	0.590	0.590	0.620	0.560	0.590	58,000	33,500	0.5776	0.400	0.400	0.421	0.380	0.400	85,484	0.3919	-1.67%
2018-09-06	0.600	0.590	0.600	-	-	0	0	-	0.407	0.400	0.407	-	-	0	-	0.00%
2018-09-05	0.600	0.600	0.610	0.590	0.600	192,000	114,300	0.5953	0.407	0.407	0.414	0.400	0.407	282,981	0.4039	1.69%
2018-09-04	0.590	0.590	0.660	0.570	0.590	86,000	49,120	0.5712	0.400	0.400	0.448	0.387	0.400	126,752	0.3875	1.72%
2018-09-03	0.580	0.580	0.630	-	-	0	0	-	0.394	0.394	0.427	-	-	0	-	0.00%
2018-08-31	0.580	0.540	0.700	-	-	0	0	-	0.394	0.366	0.475	-	-	0	-	0.00%
2018-08-30	0.580	0.580	0.650	0.540	0.540	2,000	1,080	0.5400	0.394	0.394	0.441	0.366	0.366	2,948	0.3664	-1.69%
2018-08-29	0.590	0.590	0.650	-	-	0	0	-	0.400	0.400	0.441	-	-	0	-	0.00%
2018-08-28	0.590	0.590	0.610	0.580	0.590	248,000	145,860	0.5881	0.400	0.400	0.414	0.394	0.400	365,517	0.3991	1.72%
2018-08-27	0.580	0.580	0.590	-	-	0	0	-	0.394	0.394	0.400	-	-	0	-	1.75%
2018-08-24	0.570	0.530	0.570	0.580	0.580	50,000	29,000	0.5800	0.387	0.360	0.387	0.394	0.394	73,693	0.3935	0.00%
2018-08-23	0.570	0.530	0.570	-	-	0	0	-	0.387	0.360	0.387	-	-	0	-	0.00%
2018-08-22	0.570	0.550	0.580	0.520	0.570	460,000	243,960	0.5303	0.387	0.373	0.394	0.353	0.387	677,975	0.3598	0.00%
2018-08-21	0.570	0.530	0.590	-	-	0	0	-	0.387	0.360	0.400	-	-	0	-	0.00%
2018-08-20	0.570	0.530	0.590	-	-	0	0	-	0.387	0.360	0.400	-	-	0	-	0.00%
2018-08-17	0.570	0.530	0.590	-	-	0	0	-	0.387	0.360	0.400	-	-	0	-	0.00%
2018-08-16	0.570	0.540	0.570	-	-	0	0	-	0.387	0.366	0.387	-	-	0	-	-3.39%
2018-08-15	0.590	0.540	0.590	-	-	0	0	-	0.400	0.366	0.400	-	-	0	-	0.00%
2018-08-14	0.590	0.550	0.640	-	-	0	0	-	0.400	0.373	0.434	-	-	0	-	0.00%
2018-08-13	0.590	0.560	0.640	-	-	0	0	-	0.400	0.380	0.434	-	-	0	-	0.00%
2018-08-10	0.590	0.590	0.630	-	-	0	0	-	0.400	0.400	0.427	-	-	0	-	0.00%
2018-08-09	0.590	0.560	0.640	-	-	0	0	-	0.400	0.380	0.434	-	-	0	-	0.00%
2018-08-08	0.590	0.560	0.630	-	-	0	0	-	0.400	0.380	0.427	-	-	0	-	0.00%
2018-08-07	0.590	0.560	0.630	-	-	0	0	-	0.400	0.380	0.427	-	-	0	-	0.00%
2018-08-06	0.590	0.560	0.620	-	-	0	0	-	0.400	0.380	0.421	-	-	0	-	0.00%
2018-08-03	0.590	0.560	0.630	-	-	0	0	-	0.400	0.380	0.427	-	-	0	-	0.00%
2018-08-02	0.590	0.560	0.650	-	-	0	0	-	0.400	0.380	0.441	-	-	0	-	0.00%
2018-08-01	0.590	0.570	0.650	-	-	0	0	-	0.400	0.387	0.441	-	-	0	-	0.00%
2018-07-31	0.590	0.570	0.590	0.610	0.610	46,000	27,900	0.6065	0.400	0.387	0.400	0.414	0.414	67,797	0.4115	-1.67%
2018-07-30	0.600	0.600	0.610	0.560	0.560	2,000	1,120	0.5600	0.407	0.407	0.414	0.380	0.380	2,948	0.3800	-1.64%
2018-07-27	0.610	0.580	0.620	-	-	0	0	-	0.414	0.394	0.421	-	-	0	-	0.00%
2018-07-26	0.610	0.560	0.610	-	-	0	0	-	0.414	0.380	0.414	-	-	0	-	0.00%
2018-07-25	0.610	0.590	0.630	-	-	0	0	-	0.414	0.400	0.427	-	-	0	-	0.00%
2018-07-24	0.610	0.570	0.610	-	-	0	0	-	0.414	0.387	0.414	-	-	0	-	0.00%
2018-07-23	0.610	0.600	0.610	0.620	0.620	52,000	32,240	0.6200	0.414	0.407	0.414	0.421	0.421	76,641	0.4207	0.00%
2018-07-20	0.610	0.610	0.630	-	-	0	0	-	0.414	0.414	0.427	-	-	0	-	1.67%
2018-07-19	0.600	0.580	0.630	-	-	0	0	-	0.407	0.394	0.427	-	-	0	-	0.00%
2018-07-18	0.600	0.600	0.610	0.600	0.600	12,000	7,200	0.6000	0.407	0.407	0.414	0.407	0.407	17,686	0.4071	1.69%
2018-07-17	0.590	0.580	0.620	0.570	0.590	36,000	20,740	0.5761	0.400	0.394	0.421	0.387	0.400	53,059	0.3909	-3.28%
2018-07-16	0.610	0.580	0.610	-	-	0	0	-	0.414	0.394	0.414	-	-	0	-	0.00%
2018-07-13	0.610	0.580	0.660	-	-	0	0	-	0.414	0.394	0.448	-	-	0	-	0.00%
2018-07-12	0.610	0.610	0.640	0.600	0.610	16,000	9,660	0.6038	0.414	0.414	0.434	0.407	0.414	23,582	0.4096	-1.61%
2018-07-11	0.620	0.620	0.710	0.610	0.610	92,000	56,120	0.6100	0.421	0.421	0.482	0.414	0.414	135,595	0.4139	-1.59%
2018-07-10	0.630	0.630	0.690	0.610	0.630	60,000	36,900	0.6150	0.427	0.427	0.468	0.414	0.427	88,431	0.4173	0.00%
2018-07-09	0.630	0.610	0.700	-	-	0	0	-	0.427	0.414	0.475	-	-	0	-	0.00%
2018-07-06	0.630	0.630	0.650	0.620	0.630	22,000	13,840	0.6291	0.427	0.427	0.441	0.421	0.427	32,425	0.4268	1.61%
2018-07-05	0.620	0.620	0.630	0.600	0.630	110,000	67,500	0.6136	0.421	0.421	0.427	0.407	0.427	162,124	0.4163	-1.59%
2018-07-04	0.630	0.610	0.660	-	-	0	0	-	0.427	0.414	0.448	-	-	0	-	0.00%
2018-07-03	0.630	0.640	0.650	0.600	0.650	140,000	86,560	0.6183	0.427	0.434	0.441	0.407	0.441	206,340	0.4195	-1.56%
2018-06-29	0.640	0.630	0.640	0.640	0.650	16,000	10,280	0.6425	0.434	0.427	0.434	0.434	0.441	23,582	0.4359	1.59%
2018-06-28	0.630	0.630	0.650	0.620	0.620	2,000	1,240	0.6200	0.427	0.427	0.441	0.421	0.421	2,948	0.4207	0.00%
2018-06-27	0.630	0.640	0.660	0.600	0.600	50,000	30,000	0.6000	0.427	0.434	0.448	0.407	0.407	73,693	0.4071	-4.55%
2018-06-26	0.660	0.630	0.660	-	-	0	0	-	0.448	0.427	0.448	-	-	0	-	0.00%
2018-06-25	0.660	0.640	0.660	0.650	0.660	34,000	22,260	0.6547	0.448	0.434	0.448	0.441	0.448	50,111	0.4442	3.13%
2018-06-22	0.640	0.610	0.660	-	-	0	0	-	0.434	0.414	0.448	-	-	0	-	0.00%
2018-06-21	0.640	0.640	0.660	0.620	0.620	12,000	7,440	0.6200	0.434	0.434	0.448	0.421	0.421	17,686	0.4207	0.00%
2018-06-20	0.640	0.640	0.690	0.610	0.630	58,000	36,380	0.6272	0.434	0.434	0.468	0.414	0.427	85,484	0.4256	1.59%
2018-06-19	0.630	0.610	0.630	0.620	0.630	102,000	63,760	0.6251	0.427	0.414	0.427	0.421	0.427	150,334	0.4241	-4.55%
2018-06-15	0.660	0.640	0.700	-	-	0	0	-	0.448	0.434	0.475	-	-	0	-	0.00%
2018-06-14	0.660	0.640	0.700	-	-	0	0	-	0.448	0.434	0.475	-	-	0	-	0.00%
2018-06-13	0.660	0.660	0.680	0.650	0.660	36,000	23,660	0.6572	0.448	0.448	0.461	0.441	0.448	53,059	0.4459	0.00%
2018-06-12	0.660	0.640	0.730	-	-	0	0	-	0.448	0.434	0.495	-	-	0	-	0.00%
2018-06-11	0.660	0.640	0.730	-	-	0	0	-	0.448	0.434	0.495	-	-	0	-	0.00%
2018-06-08	0.660	0.640	0.670	-	-	0	0	-	0.448	0.434	0.455	-	-	0	-	0.00%
2018-06-07	0.660	0.660	0.730	0.650	0.660	54,000	35,420	0.6559	0.448	0.448	0.495	0.441	0.448	79,588	0.4450	0.00%
2018-06-06	0.660	0.660	0.730	0.650	0.650	4,000	2,600	0.6500	0.448	0.448	0.495	0.441	0.441	5,895	0.4410	0.00%
2018-06-05	0.660	0.620	0.690	-	-	0	0	-	0.448	0.421	0.468	-	-	0	-	0.00%
2018-06-04	0.660	0.640	0.730	-	-	0	0	-	0.448	0.434	0.495	-	-	0	-	0.00%
2018-06-01	0.660	0.630	0.730	-	-	0	0	-	0.448	0.427	0.495	-	-	0	-	0.00%
2018-05-31	0.660	0.660	0.710	0.630	0.650	40,000	25,560	0.6390	0.448	0.448	0.482	0.427	0.441	58,954	0.4336	1.54%
2018-05-30	0.650	0.650	0.710	0.630	0.630	2,000	1,260	0.6300	0.441	0.441	0.482	0.427	0.427	2,948	0.4274	-0.76%
2018-05-29	0.670	0.670	0.680	0.670	0.680	136,000	91,220	0.6707	0.444	0.444	0.451	0.444	0.451	205,035	0.4449	6.35%
2018-05-28	0.630	0.630	0.690	0.630	0.660	88,000	57,540	0.6539	0.418	0.418	0.458	0.418	0.438	132,670	0.4337	-3.08%
2018-05-25	0.650	0.640	0.670	0.620	0.650	74,000	46,460	0.6278	0.431	0.425	0.444	0.411	0.431	111,563	0.4164	0.00%
2018-05-24	0.650	0.650	0.670	0.630	0.640	104,000	65,540	0.6302	0.431	0.431	0.444	0.418	0.425	156,792	0.4180	1.56%
2018-05-23	0.640	0.630	0.640	0.660	0.660	60,000	39,600	0.6600	0.425	0.418	0.425	0.438	0.438	90,457	0.4378	-3.03%
2018-05-21	0.660	0.630	0.660	-	-	0	0	-	0.438	0.418	0.438	-	-	0	-	0.00%
2018-05-18	0.660	0.640	0.670	-	-	0	0	-	0.438	0.425	0.444	-	-	0	-	0.00%
2018-05-17	0.660	0.660	0.670	0.640	0.690	40,000	26,600	0.6650	0.438	0.438	0.444	0.425	0.458	60,304	0.4411	0.00%
2018-05-16	0.660	0.640	0.680	-	-	0	0	-	0.438	0.425	0.451	-	-	0	-	0.00%
2018-05-15	0.660	0.640	0.680	-	-	0	0	-	0.438	0.425	0.451	-	-	0	-	0.00%
2018-05-14	0.660	0.650	0.670	0.640	0.660	42,000	27,120	0.6457	0.438	0.431	0.444	0.425	0.438	63,320	0.4283	0.00%
2018-05-11	0.660	0.640	0.670	-	-	0	0	-	0.438	0.425	0.444	-	-	0	-	0.00%
2018-05-10	0.660	0.660	0.670	0.640	0.660	32,000	20,660	0.6456	0.438	0.438	0.444	0.425	0.438	48,244	0.4282	0.00%
2018-05-09	0.660	0.640	0.660	-	-	0	0	-	0.438	0.425	0.438	-	-	0	-	0.00%
2018-05-08	0.660	0.640	0.670	-	-	0	0	-	0.438	0.425	0.444	-	-	0	-	0.00%
2018-05-07	0.660	0.650	0.670	-	-	0	0	-	0.438	0.431	0.444	-	-	0	-	0.00%
2018-05-04	0.660	0.640	0.660	-	-	0	0	-	0.438	0.425	0.438	-	-	0	-	0.00%
2018-05-03	0.660	0.640	0.660	0.660	0.660	2,000	1,320	0.6600	0.438	0.425	0.438	0.438	0.438	3,015	0.4378	0.00%
2018-05-02	0.660	0.640	0.680	-	-	0	0	-	0.438	0.425	0.451	-	-	0	-	0.00%
2018-04-30	0.660	0.650	0.660	0.630	0.660	40,000	25,980	0.6495	0.438	0.431	0.438	0.418	0.438	60,304	0.4308	1.54%
2018-04-27	0.650	0.620	0.660	-	-	0	0	-	0.431	0.411	0.438	-	-	0	-	0.00%
2018-04-26	0.650	0.620	0.670	-	-	0	0	-	0.431	0.411	0.444	-	-	0	-	0.00%
2018-04-25	0.650	0.630	0.670	-	-	0	0	-	0.431	0.418	0.444	-	-	0	-	0.00%
2018-04-24	0.650	0.640	0.650	-	-	0	0	-	0.431	0.425	0.431	-	-	0	-	0.00%
2018-04-23	0.650	0.650	0.670	0.650	0.650	132,000	85,800	0.6500	0.431	0.431	0.444	0.431	0.431	199,005	0.4311	0.00%
2018-04-20	0.650	0.630	0.660	-	-	0	0	-	0.431	0.418	0.438	-	-	0	-	0.00%
2018-04-19	0.650	0.640	0.650	0.640	0.650	226,000	146,280	0.6473	0.431	0.425	0.431	0.425	0.431	340,720	0.4293	-1.52%
2018-04-18	0.660	0.660	0.680	0.650	0.650	2,000	1,300	0.6500	0.438	0.438	0.451	0.431	0.431	3,015	0.4311	0.00%
2018-04-17	0.660	0.640	0.660	-	-	0	0	-	0.438	0.425	0.438	-	-	0	-	0.00%
2018-04-16	0.660	0.640	0.670	-	-	0	0	-	0.438	0.425	0.444	-	-	0	-	0.00%
2018-04-13	0.660	0.660	0.680	-	-	0	0	-	0.438	0.438	0.451	-	-	0	-	0.00%
2018-04-12	0.660	0.660	0.690	-	-	0	0	-	0.438	0.438	0.458	-	-	0	-	1.54%
2018-04-11	0.650	0.650	0.660	0.640	0.650	152,000	97,800	0.6434	0.431	0.431	0.438	0.425	0.431	229,157	0.4268	-1.52%
2018-04-10	0.660	0.640	0.660	-	-	0	0	-	0.438	0.425	0.438	-	-	0	-	0.00%
2018-04-09	0.660	0.660	0.680	0.650	0.660	54,000	35,340	0.6544	0.438	0.438	0.451	0.431	0.438	81,411	0.4341	3.13%
2018-04-06	0.640	0.640	0.650	0.640	0.660	224,000	146,200	0.6527	0.425	0.425	0.431	0.425	0.438	337,705	0.4329	-7.25%
2018-04-04	0.690	0.640	0.690	0.680	0.700	104,000	71,280	0.6854	0.458	0.425	0.458	0.451	0.464	156,792	0.4546	2.99%
2018-04-03	0.670	0.640	0.670	0.670	0.670	372,000	245,740	0.6606	0.444	0.425	0.444	0.444	0.444	560,831	0.4382	0.00%
2018-03-29	0.670	0.660	0.690	0.650	0.690	258,000	170,780	0.6619	0.444	0.438	0.458	0.431	0.458	388,964	0.4391	1.52%
2018-03-28	0.660	0.660	0.670	0.650	0.690	638,000	432,780	0.6783	0.438	0.438	0.444	0.431	0.458	961,856	0.4499	-1.49%
2018-03-27	0.670	0.660	0.680	0.660	0.670	60,000	39,940	0.6657	0.444	0.438	0.451	0.438	0.444	90,457	0.4415	3.08%
2018-03-26	0.650	0.610	0.660	0.650	0.650	16,000	10,400	0.6500	0.431	0.405	0.438	0.431	0.431	24,122	0.4311	0.00%
2018-03-23	0.650	0.610	0.660	0.610	0.660	352,000	215,540	0.6123	0.431	0.405	0.438	0.405	0.438	530,679	0.4062	-1.52%
2018-03-22	0.660	0.630	0.660	0.620	0.670	356,000	228,980	0.6432	0.438	0.418	0.438	0.411	0.444	536,709	0.4266	1.54%
2018-03-21	0.650	0.650	0.690	-	-	0	0	-	0.431	0.431	0.458	-	-	0	-	0.00%
2018-03-20	0.650	0.650	0.680	0.640	0.670	314,000	204,300	0.6506	0.431	0.431	0.451	0.425	0.444	473,390	0.4316	-1.52%
2018-03-19	0.660	0.660	0.690	-	-	0	0	-	0.438	0.438	0.458	-	-	0	-	0.00%
2018-03-16	0.660	0.650	0.670	0.660	0.670	66,000	43,580	0.6603	0.438	0.431	0.444	0.438	0.444	99,502	0.4380	-2.94%
2018-03-15	0.680	0.650	0.680	-	-	0	0	-	0.451	0.431	0.451	-	-	0	-	0.00%
2018-03-14	0.680	0.660	0.680	0.690	0.690	100,000	69,000	0.6900	0.451	0.438	0.451	0.458	0.458	150,761	0.4577	3.03%
2018-03-13	0.660	0.660	0.690	0.660	0.680	38,000	25,800	0.6789	0.438	0.438	0.458	0.438	0.451	57,289	0.4503	-5.71%
2018-03-12	0.700	0.680	0.710	0.670	0.700	268,000	183,820	0.6859	0.464	0.451	0.471	0.444	0.464	404,040	0.4550	4.48%
2018-03-09	0.670	0.660	0.670	0.660	0.670	8,000	5,300	0.6625	0.444	0.438	0.444	0.438	0.444	12,061	0.4394	0.00%
2018-03-08	0.670	0.660	0.680	0.670	0.670	2,000	1,340	0.6700	0.444	0.438	0.451	0.444	0.444	3,015	0.4444	0.00%
2018-03-07	0.670	0.670	0.690	0.650	0.660	102,000	66,820	0.6551	0.444	0.444	0.458	0.431	0.438	153,776	0.4345	0.00%
2018-03-06	0.670	0.650	0.690	-	-	0	0	-	0.444	0.431	0.458	-	-	0	-	0.00%
2018-03-05	0.670	0.660	0.690	0.670	0.670	20,000	13,400	0.6700	0.444	0.438	0.458	0.444	0.444	30,152	0.4444	1.52%
2018-03-02	0.660	0.660	0.690	0.660	0.680	70,000	47,360	0.6766	0.438	0.438	0.458	0.438	0.451	105,533	0.4488	-4.35%
2018-03-01	0.690	0.660	0.700	0.690	0.690	100,000	69,000	0.6900	0.458	0.438	0.464	0.458	0.458	150,761	0.4577	0.00%
2018-02-28	0.690	0.670	0.730	0.670	0.690	102,000	70,340	0.6896	0.458	0.444	0.484	0.444	0.458	153,776	0.4574	0.00%
2018-02-27	0.690	0.670	0.690	0.690	0.690	48,000	33,080	0.6892	0.458	0.444	0.458	0.458	0.458	72,365	0.4571	0.00%
2018-02-26	0.690	0.670	0.700	0.690	0.700	58,000	40,360	0.6959	0.458	0.444	0.464	0.458	0.464	87,441	0.4616	0.00%
2018-02-23	0.690	0.690	0.730	0.680	0.690	120,000	82,620	0.6885	0.458	0.458	0.484	0.451	0.458	180,913	0.4567	1.47%
2018-02-22	0.680	0.670	0.700	0.680	0.680	20,000	13,600	0.6800	0.451	0.444	0.464	0.451	0.451	30,152	0.4510	3.03%
2018-02-21	0.660	0.660	0.700	0.660	0.660	6,000	3,960	0.6600	0.438	0.438	0.464	0.438	0.438	9,046	0.4378	0.00%
2018-02-20	0.660	0.660	0.700	-	-	0	0	-	0.438	0.438	0.464	-	-	0	-	0.00%
2018-02-15	0.660	0.650	0.680	-	-	0	0	-	0.438	0.431	0.451	-	-	0	-	0.00%
2018-02-14	0.660	0.660	0.680	-	-	0	0	-	0.438	0.438	0.451	-	-	0	-	1.54%
2018-02-13	0.650	0.650	0.680	-	-	0	0	-	0.431	0.431	0.451	-	-	0	-	0.00%
2018-02-12	0.650	0.650	0.670	0.630	0.650	84,000	53,320	0.6348	0.431	0.431	0.444	0.418	0.431	126,639	0.4210	0.00%
2018-02-09	0.650	0.650	0.680	0.630	0.660	346,000	220,280	0.6366	0.431	0.431	0.451	0.418	0.438	521,633	0.4223	-4.41%
2018-02-08	0.680	0.680	0.690	0.660	0.680	10,000	6,760	0.6760	0.451	0.451	0.458	0.438	0.451	15,076	0.4484	1.49%
2018-02-07	0.670	0.670	0.680	0.660	0.670	8,000	5,320	0.6650	0.444	0.444	0.451	0.438	0.444	12,061	0.4411	3.08%
2018-02-06	0.650	0.650	0.670	0.640	0.680	302,000	196,240	0.6498	0.431	0.431	0.444	0.425	0.451	455,298	0.4310	-4.41%
2018-02-05	0.680	0.680	0.700	0.670	0.670	22,000	14,740	0.6700	0.451	0.451	0.464	0.444	0.444	33,167	0.4444	-2.86%
2018-02-02	0.700	0.700	0.720	0.670	0.700	146,000	100,940	0.6914	0.464	0.464	0.478	0.444	0.464	220,111	0.4586	2.94%
2018-02-01	0.680	0.680	0.690	0.680	0.680	104,000	70,720	0.6800	0.451	0.451	0.458	0.451	0.451	156,792	0.4510	-1.45%
2018-01-31	0.690	0.690	0.710	0.690	0.690	36,000	24,840	0.6900	0.458	0.458	0.471	0.458	0.458	54,274	0.4577	0.00%
2018-01-30	0.690	0.690	0.720	0.680	0.690	100,000	68,520	0.6852	0.458	0.458	0.478	0.451	0.458	150,761	0.4545	-2.82%
2018-01-29	0.710	0.700	0.720	0.710	0.720	310,000	222,300	0.7171	0.471	0.464	0.478	0.471	0.478	467,359	0.4757	0.00%
2018-01-26	0.710	0.710	0.720	0.700	0.710	154,000	108,800	0.7065	0.471	0.471	0.478	0.464	0.471	232,172	0.4686	-2.74%
2018-01-25	0.730	0.690	0.730	0.690	0.730	140,000	98,060	0.7004	0.484	0.458	0.484	0.458	0.484	211,065	0.4646	2.82%
2018-01-24	0.710	0.710	0.730	0.700	0.720	80,000	56,640	0.7080	0.471	0.471	0.484	0.464	0.478	120,609	0.4696	-1.39%
2018-01-23	0.720	0.720	0.730	0.720	0.730	34,000	24,580	0.7229	0.478	0.478	0.484	0.478	0.484	51,259	0.4795	-4.00%
2018-01-22	0.750	0.750	0.770	0.750	0.790	330,000	255,640	0.7747	0.497	0.497	0.511	0.497	0.524	497,512	0.5138	0.00%
2018-01-19	0.750	0.740	0.750	0.740	0.820	1,100,000	835,620	0.7597	0.497	0.491	0.497	0.491	0.544	1,658,372	0.5039	-5.06%
2018-01-18	0.790	0.770	0.780	0.700	0.830	7,400,500	5,855,095	0.7912	0.524	0.511	0.517	0.464	0.551	11,157,073	0.5248	12.86%
2018-01-17	0.700	0.700	0.720	0.700	0.700	180,000	126,000	0.7000	0.464	0.464	0.478	0.464	0.464	271,370	0.4643	0.00%
2018-01-16	0.700	0.690	0.700	-	-	0	0	-	0.464	0.458	0.464	-	-	0	-	-4.11%
2018-01-15	0.730	0.690	0.730	0.730	0.730	10,000	7,300	0.7300	0.484	0.458	0.484	0.484	0.484	15,076	0.4842	4.29%
2018-01-12	0.700	0.690	0.710	0.690	0.700	30,000	20,900	0.6967	0.464	0.458	0.471	0.458	0.464	45,228	0.4621	0.00%
2018-01-11	0.700	0.690	0.700	0.700	0.700	2,000	1,400	0.7000	0.464	0.458	0.464	0.464	0.464	3,015	0.4643	1.45%
2018-01-10	0.690	0.690	0.700	0.690	0.690	50,000	34,500	0.6900	0.458	0.458	0.464	0.458	0.458	75,381	0.4577	-1.43%
2018-01-09	0.700	0.680	0.710	-	-	0	0	-	0.464	0.451	0.471	-	-	0	-	0.00%
2018-01-08	0.700	0.700	0.710	0.700	0.730	370,000	261,200	0.7059	0.464	0.464	0.471	0.464	0.484	557,816	0.4683	0.00%
2018-01-05	0.700	0.690	0.710	0.680	0.710	486,000	342,180	0.7041	0.464	0.458	0.471	0.451	0.471	732,699	0.4670	2.94%
2018-01-04	0.680	0.670	0.680	0.660	0.690	1,064,000	718,940	0.6757	0.451	0.444	0.451	0.438	0.458	1,604,098	0.4482	3.03%
2018-01-03	0.660	0.650	0.660	0.640	0.730	6,736,000	4,398,600	0.6530	0.438	0.431	0.438	0.425	0.484	10,155,266	0.4331	-7.04%
2018-01-02	0.710	0.710	0.730	0.710	0.710	86,000	61,060	0.7100	0.471	0.471	0.484	0.471	0.471	129,655	0.4709	0.00%
2017-12-29	0.710	0.710	0.740	0.700	0.740	150,000	109,680	0.7312	0.471	0.471	0.491	0.464	0.491	226,142	0.4850	-2.74%
2017-12-28	0.730	0.730	0.760	0.700	0.800	116,000	90,040	0.7762	0.484	0.484	0.504	0.464	0.531	174,883	0.5149	1.39%
2017-12-27	0.720	0.720	0.770	0.680	0.790	162,000	116,320	0.7180	0.478	0.478	0.511	0.451	0.524	244,233	0.4763	5.88%
2017-12-22	0.680	0.670	0.710	-	-	0	0	-	0.451	0.444	0.471	-	-	0	-	0.00%
2017-12-21	0.680	0.680	0.710	-	-	0	0	-	0.451	0.451	0.471	-	-	0	-	0.00%
2017-12-20	0.680	0.680	0.700	0.660	0.690	342,000	234,160	0.6847	0.451	0.451	0.464	0.438	0.458	515,603	0.4541	-1.45%
2017-12-19	0.690	0.690	0.700	0.690	0.690	46,000	31,740	0.6900	0.458	0.458	0.464	0.458	0.458	69,350	0.4577	0.00%
2017-12-18	0.690	0.690	0.700	0.670	0.730	530,000	377,040	0.7114	0.458	0.458	0.464	0.444	0.484	799,034	0.4719	4.55%
2017-12-15	0.660	0.660	0.670	0.650	0.760	2,352,000	1,611,820	0.6853	0.438	0.438	0.444	0.431	0.504	3,545,900	0.4546	-13.16%
2017-12-14	0.760	0.750	0.800	-	-	0	0	-	0.504	0.497	0.531	-	-	0	-	0.00%
2017-12-13	0.760	0.760	0.810	0.750	0.760	194,000	145,620	0.7506	0.504	0.504	0.537	0.497	0.504	292,476	0.4979	1.33%
2017-12-12	0.750	0.740	0.760	0.750	0.750	10,000	7,500	0.7500	0.497	0.491	0.504	0.497	0.497	15,076	0.4975	-1.32%
2017-12-11	0.760	0.760	0.770	0.750	0.810	100,000	76,420	0.7642	0.504	0.504	0.511	0.497	0.537	150,761	0.5069	-1.30%
2017-12-08	0.770	0.760	0.770	0.770	0.770	2,000	1,540	0.7700	0.511	0.504	0.511	0.511	0.511	3,015	0.5107	1.32%
2017-12-07	0.760	0.750	0.770	0.750	0.850	40,000	30,800	0.7700	0.504	0.497	0.511	0.497	0.564	60,304	0.5107	0.00%
2017-12-06	0.760	0.760	0.790	0.720	0.800	298,000	222,580	0.7469	0.504	0.504	0.524	0.478	0.531	449,268	0.4954	-5.00%
2017-12-05	0.800	0.760	0.800	-	-	0	0	-	0.531	0.504	0.531	-	-	0	-	-1.23%
2017-12-04	0.810	0.760	0.810	-	-	0	0	-	0.537	0.504	0.537	-	-	0	-	0.00%
2017-12-01	0.810	0.770	0.810	-	-	0	0	-	0.537	0.511	0.537	-	-	0	-	0.00%
2017-11-30	0.810	0.770	0.810	0.770	0.850	114,000	90,600	0.7947	0.537	0.511	0.537	0.511	0.564	171,868	0.5271	5.19%
2017-11-29	0.770	0.750	0.770	-	-	0	0	-	0.511	0.497	0.511	-	-	0	-	-2.53%
2017-11-28	0.790	0.760	0.790	0.770	0.830	34,000	26,580	0.7818	0.524	0.504	0.524	0.511	0.551	51,259	0.5185	2.60%
2017-11-27	0.770	0.740	0.770	-	-	0	0	-	0.511	0.491	0.511	-	-	0	-	-1.28%
2017-11-24	0.780	0.760	0.780	0.800	0.800	2,000	1,600	0.8000	0.517	0.504	0.517	0.531	0.531	3,015	0.5306	1.30%
2017-11-23	0.770	0.760	0.780	0.770	0.770	6,000	4,620	0.7700	0.511	0.504	0.517	0.511	0.511	9,046	0.5107	-1.28%
2017-11-22	0.780	0.750	0.780	0.780	0.800	12,000	9,400	0.7833	0.517	0.497	0.517	0.517	0.531	18,091	0.5196	2.63%
2017-11-21	0.760	0.760	0.770	0.750	0.770	508,000	383,040	0.7540	0.504	0.504	0.511	0.497	0.511	765,866	0.5001	-5.00%
2017-11-20	0.800	0.770	0.810	0.750	0.800	60,000	47,500	0.7917	0.531	0.511	0.537	0.497	0.531	90,457	0.5251	0.00%
2017-11-17	0.800	0.790	0.820	0.800	0.820	120,000	96,720	0.8060	0.531	0.524	0.544	0.531	0.544	180,913	0.5346	-2.44%
2017-11-16	0.820	0.820	0.830	-	-	0	0	-	0.544	0.544	0.551	-	-	0	-	0.00%
2017-11-15	0.820	0.810	0.850	-	-	0	0	-	0.544	0.537	0.564	-	-	0	-	0.00%
2017-11-14	0.820	0.810	0.850	0.820	0.820	72,000	59,040	0.8200	0.544	0.537	0.564	0.544	0.544	108,548	0.5439	0.00%
2017-11-13	0.820	0.820	0.840	0.820	0.850	224,000	188,040	0.8395	0.544	0.544	0.557	0.544	0.564	337,705	0.5568	0.00%
2017-11-10	0.820	0.820	0.840	0.810	0.850	636,000	525,360	0.8260	0.544	0.544	0.557	0.537	0.564	958,840	0.5479	-4.65%
2017-11-09	0.860	0.840	0.860	-	-	0	0	-	0.570	0.557	0.570	-	-	0	-	0.00%
2017-11-08	0.860	0.830	0.870	0.820	0.920	264,000	230,640	0.8736	0.570	0.551	0.577	0.544	0.610	398,009	0.5795	0.00%
2017-11-07	0.860	0.810	0.860	-	-	0	0	-	0.570	0.537	0.570	-	-	0	-	0.00%
2017-11-06	0.860	0.850	0.860	-	-	0	0	-	0.570	0.564	0.570	-	-	0	-	0.00%
2017-11-03	0.860	0.860	0.880	-	-	0	0	-	0.570	0.570	0.584	-	-	0	-	0.00%
2017-11-02	0.860	0.840	0.880	-	-	0	0	-	0.570	0.557	0.584	-	-	0	-	0.00%
2017-11-01	0.860	0.830	0.870	0.830	0.860	67,500	57,645	0.8540	0.570	0.551	0.577	0.551	0.570	101,764	0.5665	1.18%
2017-10-31	0.850	0.850	0.870	0.850	0.850	2,000	1,700	0.8500	0.564	0.564	0.577	0.564	0.564	3,015	0.5638	-1.16%
2017-10-30	0.860	0.850	0.870	-	-	98,000	83,300	0.8500	0.570	0.564	0.577	-	-	147,746	0.5638	0.00%
2017-10-27	0.860	0.860	0.870	0.860	0.860	26,000	22,360	0.8600	0.570	0.570	0.577	0.570	0.570	39,198	0.5704	0.00%
2017-10-26	0.860	0.860	0.880	0.860	0.860	20,000	17,200	0.8600	0.570	0.570	0.584	0.570	0.570	30,152	0.5704	-2.27%
2017-10-25	0.880	0.860	0.880	0.870	0.880	60,000	52,700	0.8783	0.584	0.570	0.584	0.577	0.584	90,457	0.5826	1.15%
2017-10-24	0.870	0.870	0.880	0.860	0.880	236,000	205,320	0.8700	0.577	0.577	0.584	0.570	0.584	355,796	0.5771	0.00%
2017-10-23	0.870	0.870	0.880	0.860	0.870	184,000	159,580	0.8673	0.577	0.577	0.584	0.570	0.577	277,400	0.5753	1.16%
2017-10-20	0.860	0.850	0.860	0.860	0.860	100,000	86,000	0.8600	0.570	0.564	0.570	0.570	0.570	150,761	0.5704	0.00%
2017-10-19	0.860	0.860	0.870	0.850	0.880	242,000	210,040	0.8679	0.570	0.570	0.577	0.564	0.584	364,842	0.5757	-1.15%
2017-10-18	0.870	0.860	0.870	0.860	0.870	94,000	81,300	0.8649	0.577	0.570	0.577	0.570	0.577	141,715	0.5737	0.00%
2017-10-17	0.870	0.860	0.870	0.800	0.890	848,000	718,260	0.8470	0.577	0.570	0.577	0.531	0.590	1,278,454	0.5618	8.75%
2017-10-16	0.800	0.790	0.800	0.800	0.820	106,000	85,880	0.8102	0.531	0.524	0.531	0.531	0.544	159,807	0.5374	-2.44%
2017-10-13	0.820	0.790	0.820	0.780	0.820	70,000	56,160	0.8023	0.544	0.524	0.544	0.517	0.544	105,533	0.5322	2.50%
2017-10-12	0.800	0.780	0.800	0.780	0.800	124,000	97,920	0.7897	0.531	0.517	0.531	0.517	0.531	186,944	0.5238	0.00%
2017-10-11	0.800	0.790	0.810	0.780	0.810	426,000	335,660	0.7879	0.531	0.524	0.537	0.517	0.537	642,242	0.5226	-2.44%
2017-10-10	0.820	0.790	0.820	0.810	0.820	50,000	40,760	0.8152	0.544	0.524	0.544	0.537	0.544	75,381	0.5407	1.23%
2017-10-09	0.810	0.780	0.810	0.780	0.810	158,000	124,020	0.7849	0.537	0.517	0.537	0.517	0.537	238,202	0.5206	2.53%
2017-10-06	0.790	0.790	0.820	0.790	0.820	122,000	98,280	0.8056	0.524	0.524	0.544	0.524	0.544	183,929	0.5343	1.28%
2017-10-04	0.780	0.760	0.790	0.740	0.790	270,000	207,400	0.7681	0.517	0.504	0.524	0.491	0.524	407,055	0.5095	0.00%
2017-10-03	0.780	0.760	0.790	0.740	0.820	232,000	179,820	0.7751	0.517	0.504	0.524	0.491	0.544	349,766	0.5141	6.85%
2017-09-29	0.730	0.720	0.730	0.720	0.730	158,000	113,980	0.7214	0.484	0.478	0.484	0.478	0.484	238,202	0.4785	1.39%
2017-09-28	0.720	0.710	0.730	0.720	0.750	140,000	102,240	0.7303	0.478	0.471	0.484	0.478	0.497	211,065	0.4844	-2.70%
2017-09-27	0.740	0.720	0.740	0.720	0.740	332,000	240,320	0.7239	0.491	0.478	0.491	0.478	0.491	500,527	0.4801	1.37%
2017-09-26	0.730	0.720	0.740	0.730	0.750	298,000	218,120	0.7319	0.484	0.478	0.491	0.484	0.497	449,268	0.4855	-2.67%
2017-09-25	0.750	0.730	0.750	0.750	0.750	60,000	45,000	0.7500	0.497	0.484	0.497	0.497	0.497	90,457	0.4975	0.00%
2017-09-22	0.750	0.740	0.750	0.720	0.760	554,000	414,380	0.7480	0.497	0.491	0.497	0.478	0.504	835,216	0.4961	-1.32%
2017-09-21	0.760	0.760	0.770	0.740	0.750	366,000	273,220	0.7465	0.504	0.504	0.511	0.491	0.497	551,786	0.4952	1.33%
2017-09-20	0.750	0.740	0.750	0.730	0.750	178,000	132,280	0.7431	0.497	0.491	0.497	0.484	0.497	268,355	0.4929	0.00%
2017-09-19	0.750	0.740	0.760	0.750	0.750	76,000	57,000	0.7500	0.497	0.491	0.504	0.497	0.497	114,578	0.4975	1.35%
2017-09-18	0.740	0.740	0.750	0.740	0.780	656,000	489,340	0.7459	0.491	0.491	0.497	0.491	0.517	988,993	0.4948	-6.33%
2017-09-15	0.790	0.770	0.790	0.760	0.790	16,000	12,500	0.7813	0.524	0.511	0.524	0.504	0.524	24,122	0.5182	1.28%
2017-09-14	0.780	0.770	0.790	-	-	0	0	-	0.517	0.511	0.524	-	-	0	-	0.00%
2017-09-13	0.780	0.780	0.790	0.780	0.810	200,000	160,820	0.8041	0.517	0.517	0.524	0.517	0.537	301,522	0.5334	-3.70%
2017-09-12	0.810	0.790	0.810	0.780	0.810	544,000	428,520	0.7877	0.537	0.524	0.537	0.517	0.537	820,140	0.5225	0.00%
2017-09-11	0.810	0.780	0.820	0.810	0.810	20,000	16,200	0.8100	0.537	0.517	0.544	0.537	0.537	30,152	0.5373	5.19%
2017-09-08	0.770	0.770	0.810	0.770	0.770	256,000	197,120	0.7700	0.511	0.511	0.537	0.511	0.511	385,948	0.5107	0.00%
2017-09-07	0.770	0.760	0.770	0.780	0.810	112,000	87,920	0.7850	0.511	0.504	0.511	0.517	0.537	168,852	0.5207	-2.53%
2017-09-06	0.790	0.770	0.790	0.770	0.790	36,000	27,780	0.7717	0.524	0.511	0.524	0.511	0.524	54,274	0.5118	0.00%
2017-09-05	0.790	0.780	0.800	0.790	0.790	64,000	50,560	0.7900	0.524	0.517	0.531	0.524	0.524	96,487	0.5240	0.00%
2017-09-04	0.790	0.770	0.790	0.770	0.860	820,000	646,900	0.7889	0.524	0.511	0.524	0.511	0.570	1,236,241	0.5233	-1.25%
2017-09-01	0.800	0.780	0.800	-	-	0	0	-	0.531	0.517	0.531	-	-	0	-	0.00%
2017-08-31	0.800	0.770	0.800	0.800	0.800	20,000	16,000	0.8000	0.531	0.511	0.531	0.531	0.531	30,152	0.5306	-1.23%
2017-08-30	0.810	0.770	0.810	0.780	0.820	248,000	196,820	0.7936	0.537	0.511	0.537	0.517	0.544	373,887	0.5264	1.25%
2017-08-29	0.800	0.760	0.800	0.780	0.800	516,000	405,540	0.7859	0.531	0.504	0.531	0.517	0.531	777,927	0.5213	1.27%
2017-08-28	0.790	0.770	0.790	0.760	0.800	188,000	147,440	0.7843	0.524	0.511	0.524	0.504	0.531	283,431	0.5202	6.76%
2017-08-25	0.740	0.740	0.770	0.740	0.780	56,000	42,340	0.7561	0.491	0.491	0.511	0.491	0.517	84,426	0.5015	-1.33%
2017-08-24	0.750	0.750	0.760	0.750	0.760	64,000	48,060	0.7509	0.497	0.497	0.504	0.497	0.504	96,487	0.4981	0.00%
2017-08-22	0.750	0.740	0.760	0.750	0.760	108,000	81,060	0.7506	0.497	0.491	0.504	0.497	0.504	162,822	0.4978	-3.85%
2017-08-21	0.780	0.750	0.780	0.740	0.790	586,000	462,380	0.7890	0.517	0.497	0.517	0.491	0.524	883,460	0.5234	2.63%
2017-08-18	0.760	0.740	0.790	-	-	0	0	-	0.504	0.491	0.524	-	-	0	-	0.00%
2017-08-17	0.760	0.760	0.790	0.760	0.760	16,000	12,200	0.7625	0.504	0.504	0.524	0.504	0.504	24,122	0.5058	-1.30%
2017-08-16	0.770	0.760	0.770	0.750	0.790	384,000	295,260	0.7689	0.511	0.504	0.511	0.497	0.524	578,923	0.5100	2.67%
2017-08-15	0.750	0.740	0.760	0.730	0.750	746,000	553,540	0.7420	0.497	0.491	0.504	0.484	0.497	1,124,678	0.4922	1.35%
2017-08-14	0.740	0.740	0.750	0.720	0.740	110,000	80,320	0.7302	0.491	0.491	0.497	0.478	0.491	165,837	0.4843	2.78%
2017-08-11	0.720	0.710	0.720	0.710	0.720	244,000	175,360	0.7187	0.478	0.471	0.478	0.471	0.478	367,857	0.4767	-2.70%
2017-08-10	0.740	0.740	0.750	0.740	0.760	214,000	162,360	0.7587	0.491	0.491	0.497	0.491	0.504	322,629	0.5032	1.37%
2017-08-09	0.730	0.730	0.750	0.720	0.770	230,000	166,700	0.7248	0.484	0.484	0.497	0.478	0.511	346,750	0.4807	-1.35%
2017-08-08	0.740	0.720	0.740	0.700	0.740	782,000	567,900	0.7262	0.491	0.478	0.491	0.464	0.491	1,178,952	0.4817	1.37%
2017-08-07	0.730	0.730	0.740	0.700	0.750	654,000	475,120	0.7265	0.484	0.484	0.491	0.464	0.497	985,977	0.4819	-3.95%
2017-08-04	0.760	0.750	0.770	0.740	0.760	354,000	265,740	0.7507	0.504	0.497	0.511	0.491	0.504	533,694	0.4979	0.00%
2017-08-03	0.760	0.760	0.770	0.760	0.760	98,000	74,480	0.7600	0.504	0.504	0.511	0.504	0.504	147,746	0.5041	0.00%
2017-08-02	0.760	0.760	0.770	0.740	0.770	1,210,000	921,280	0.7614	0.504	0.504	0.511	0.491	0.511	1,824,209	0.5050	-2.56%
2017-08-01	0.780	0.780	0.790	0.750	0.780	1,456,000	1,128,260	0.7749	0.517	0.517	0.524	0.497	0.517	2,195,081	0.5140	5.41%
2017-07-31	0.740	0.740	0.770	0.740	0.840	4,280,000	3,394,660	0.7931	0.491	0.491	0.511	0.491	0.557	6,452,574	0.5261	-15.91%
2017-07-28	0.880	0.860	0.880	-	-	0	0	-	0.584	0.570	0.584	-	-	0	-	0.00%
2017-07-27	0.880	0.860	0.890	-	-	812,000	714,560	0.8800	0.584	0.570	0.590	-	-	1,224,180	0.5837	0.00%
2017-07-26	0.880	0.870	0.880	0.870	0.880	126,000	110,220	0.8748	0.584	0.577	0.584	0.577	0.584	189,959	0.5802	0.00%
2017-07-25	0.880	0.870	0.880	0.880	0.890	210,000	185,560	0.8836	0.584	0.577	0.584	0.584	0.590	316,598	0.5861	-1.12%
2017-07-24	0.890	0.890	0.900	0.890	0.890	70,000	62,300	0.8900	0.590	0.590	0.597	0.590	0.590	105,533	0.5903	0.00%
2017-07-21	0.890	0.890	0.910	0.890	0.900	330,000	296,020	0.8970	0.590	0.590	0.604	0.590	0.597	497,512	0.5950	1.14%
2017-07-20	0.880	0.880	0.890	0.860	0.880	124,000	108,620	0.8760	0.584	0.584	0.590	0.570	0.584	186,944	0.5810	0.00%
2017-07-19	0.880	0.880	0.890	0.870	0.890	144,000	126,180	0.8763	0.584	0.584	0.590	0.577	0.590	217,096	0.5812	0.00%
2017-07-18	0.880	0.880	0.890	0.880	0.880	50,000	44,000	0.8800	0.584	0.584	0.590	0.584	0.584	75,381	0.5837	0.00%
2017-07-17	0.880	0.870	0.890	0.880	0.880	92,000	80,960	0.8800	0.584	0.577	0.590	0.584	0.584	138,700	0.5837	0.00%
2017-07-14	0.880	0.880	0.900	0.870	0.890	112,000	99,460	0.8880	0.584	0.584	0.597	0.577	0.590	168,852	0.5890	1.15%
2017-07-13	0.870	0.870	0.890	0.860	0.880	270,000	235,020	0.8704	0.577	0.577	0.590	0.570	0.584	407,055	0.5774	-1.14%
2017-07-12	0.880	0.880	0.890	0.870	0.890	156,000	137,560	0.8818	0.584	0.584	0.590	0.577	0.590	235,187	0.5849	-1.12%
2017-07-11	0.890	0.890	0.900	0.880	0.900	208,000	186,220	0.8953	0.590	0.590	0.597	0.584	0.597	313,583	0.5938	1.14%
2017-07-10	0.880	0.870	0.890	0.880	0.880	20,000	17,600	0.8800	0.584	0.577	0.590	0.584	0.584	30,152	0.5837	0.00%
2017-07-07	0.880	0.870	0.880	0.880	0.880	132,000	116,160	0.8800	0.584	0.577	0.584	0.584	0.584	199,005	0.5837	0.00%
2017-07-06	0.880	0.870	0.880	0.880	0.880	128,000	112,640	0.8800	0.584	0.577	0.584	0.584	0.584	192,974	0.5837	0.00%
2017-07-05	0.880	0.870	0.880	0.860	0.880	148,000	128,620	0.8691	0.584	0.577	0.584	0.570	0.584	223,126	0.5764	0.00%
2017-07-04	0.880	0.860	0.890	0.850	0.890	170,000	148,060	0.8709	0.584	0.570	0.590	0.564	0.590	256,294	0.5777	0.00%
2017-07-03	0.880	0.850	0.880	0.870	0.880	40,000	35,160	0.8790	0.584	0.564	0.584	0.577	0.584	60,304	0.5830	1.15%
2017-06-30	0.870	0.870	0.880	0.870	0.880	448,000	393,680	0.8788	0.577	0.577	0.584	0.577	0.584	675,410	0.5829	-1.14%
2017-06-29	0.880	0.870	0.880	0.880	0.890	204,000	180,220	0.8834	0.584	0.577	0.584	0.584	0.590	307,553	0.5860	0.00%
2017-06-28	0.880	0.860	0.880	0.860	0.890	166,000	145,180	0.8746	0.584	0.570	0.584	0.570	0.590	250,263	0.5801	-1.12%
2017-06-27	0.890	0.880	0.900	0.870	0.890	910,000	797,080	0.8759	0.590	0.584	0.597	0.577	0.590	1,371,926	0.5810	-1.11%
2017-06-26	0.900	0.900	0.910	0.890	0.890	94,000	83,960	0.8932	0.597	0.597	0.604	0.590	0.590	141,715	0.5925	0.00%
2017-06-23	0.900	0.880	0.900	0.900	0.900	54,000	48,600	0.9000	0.597	0.584	0.597	0.597	0.597	81,411	0.5970	0.00%
2017-06-22	0.900	0.880	0.900	-	-	0	0	-	0.597	0.584	0.597	-	-	0	-	-1.10%
2017-06-21	0.910	0.880	0.910	0.870	0.920	76,000	67,580	0.8892	0.604	0.584	0.604	0.577	0.610	114,578	0.5898	2.25%
2017-06-20	0.890	0.890	0.900	0.890	0.900	144,000	129,200	0.8972	0.590	0.590	0.597	0.590	0.597	217,096	0.5951	-1.11%
2017-06-19	0.900	0.890	0.900	0.900	0.900	10,000	9,000	0.9000	0.597	0.590	0.597	0.597	0.597	15,076	0.5970	-1.10%
2017-06-16	0.910	0.890	0.920	0.910	0.910	20,000	18,200	0.9100	0.604	0.590	0.610	0.604	0.604	30,152	0.6036	0.00%
2017-06-15	0.910	0.910	0.920	0.900	0.910	48,000	43,280	0.9017	0.604	0.604	0.610	0.597	0.604	72,365	0.5981	1.11%
2017-06-14	0.900	0.900	0.910	0.890	0.900	70,000	62,900	0.8986	0.597	0.597	0.604	0.590	0.597	105,533	0.5960	0.00%
2017-06-13	0.900	0.890	0.910	0.900	0.900	2,000	1,800	0.9000	0.597	0.590	0.604	0.597	0.597	3,015	0.5970	0.00%
2017-06-12	0.900	0.890	0.910	0.900	0.900	88,000	79,200	0.9000	0.597	0.590	0.604	0.597	0.597	132,670	0.5970	0.00%
2017-06-09	0.900	0.890	0.900	0.890	0.900	74,000	65,960	0.8914	0.597	0.590	0.597	0.590	0.597	111,563	0.5912	0.00%
2017-06-08	0.900	0.890	0.900	0.870	0.900	224,000	198,820	0.8876	0.597	0.590	0.597	0.577	0.597	337,705	0.5887	0.00%
2017-06-07	0.900	0.890	0.910	0.890	0.910	392,000	353,040	0.9006	0.597	0.590	0.604	0.590	0.604	590,983	0.5974	-1.10%
2017-06-06	0.910	0.890	0.910	0.890	0.910	298,000	269,020	0.9028	0.604	0.590	0.604	0.590	0.604	449,268	0.5988	1.11%
2017-06-05	0.900	0.890	0.900	0.900	0.900	120,000	108,000	0.9000	0.597	0.590	0.597	0.597	0.597	180,913	0.5970	0.00%
2017-06-02	0.900	0.890	0.900	0.890	0.920	324,000	294,380	0.9086	0.597	0.590	0.597	0.590	0.610	488,466	0.6027	0.00%
2017-06-01	0.900	0.890	0.920	0.900	0.920	176,000	159,160	0.9043	0.597	0.590	0.610	0.597	0.610	265,339	0.5998	-1.10%
2017-05-31	0.910	0.900	0.910	0.900	0.910	154,000	139,660	0.9069	0.604	0.597	0.604	0.597	0.604	232,172	0.6015	1.11%
2017-05-29	0.900	0.890	0.910	0.870	0.900	76,000	68,220	0.8976	0.597	0.590	0.604	0.577	0.597	114,578	0.5954	0.56%
2017-05-26	0.910	0.900	0.920	0.900	0.910	90,000	81,200	0.9022	0.594	0.587	0.600	0.587	0.594	137,959	0.5886	1.11%
2017-05-25	0.900	0.900	0.910	0.890	0.900	150,000	133,800	0.8920	0.587	0.587	0.594	0.581	0.587	229,932	0.5819	0.00%
2017-05-24	0.900	0.900	0.910	0.900	0.900	18,000	16,200	0.9000	0.587	0.587	0.594	0.587	0.587	27,592	0.5871	-1.10%
2017-05-23	0.910	0.910	0.920	0.900	0.900	20,000	18,000	0.9000	0.594	0.594	0.600	0.587	0.587	30,658	0.5871	0.00%
2017-05-22	0.910	0.900	0.910	0.890	0.910	106,000	95,440	0.9004	0.594	0.587	0.594	0.581	0.594	162,485	0.5874	2.25%
2017-05-19	0.890	0.890	0.910	0.870	0.920	288,000	256,960	0.8922	0.581	0.581	0.594	0.568	0.600	441,469	0.5821	-1.11%
2017-05-18	0.900	0.900	0.910	0.890	0.900	184,000	165,500	0.8995	0.587	0.587	0.594	0.581	0.587	282,050	0.5868	-1.10%
2017-05-17	0.910	0.910	0.920	0.900	0.910	62,000	55,880	0.9013	0.594	0.594	0.600	0.587	0.594	95,038	0.5880	1.11%
2017-05-16	0.900	0.900	0.910	0.870	0.890	156,000	138,440	0.8874	0.587	0.587	0.594	0.568	0.581	239,129	0.5789	3.45%
2017-05-15	0.870	0.870	0.890	0.870	0.890	648,000	572,020	0.8827	0.568	0.568	0.581	0.568	0.581	993,305	0.5759	-2.25%
2017-05-12	0.890	0.890	0.900	0.890	0.900	246,000	219,040	0.8904	0.581	0.581	0.587	0.581	0.587	377,088	0.5809	-1.11%
2017-05-11	0.900	0.890	0.910	0.900	0.910	468,000	422,080	0.9019	0.587	0.581	0.594	0.587	0.594	717,387	0.5884	-1.10%
2017-05-10	0.910	0.900	0.910	0.900	0.930	294,000	268,580	0.9135	0.594	0.587	0.594	0.587	0.607	450,666	0.5960	-2.15%
2017-05-09	0.930	0.930	0.950	0.900	0.950	838,000	780,520	0.9314	0.607	0.607	0.620	0.587	0.620	1,284,552	0.6076	2.20%
2017-05-08	0.910	0.900	0.930	0.910	0.910	94,000	85,540	0.9100	0.594	0.587	0.607	0.594	0.594	144,091	0.5937	0.00%
2017-05-05	0.910	0.900	0.910	0.890	0.910	146,000	131,120	0.8981	0.594	0.587	0.594	0.581	0.594	223,800	0.5859	0.00%
2017-05-04	0.910	0.900	0.910	0.900	0.910	110,000	99,720	0.9065	0.594	0.587	0.594	0.587	0.594	168,617	0.5914	0.00%
2017-05-02	0.910	0.900	0.930	0.890	0.910	220,000	199,000	0.9045	0.594	0.587	0.607	0.581	0.594	337,233	0.5901	0.00%
2017-04-28	0.910	0.910	0.920	0.890	0.920	1,178,000	1,062,080	0.9016	0.594	0.594	0.600	0.581	0.600	1,805,730	0.5882	1.11%
2017-04-27	0.900	0.890	0.900	0.890	0.910	302,000	271,240	0.8981	0.587	0.581	0.587	0.581	0.594	462,929	0.5859	0.00%
2017-04-26	0.900	0.900	0.910	0.900	0.940	548,000	495,900	0.9049	0.587	0.587	0.594	0.587	0.613	840,017	0.5903	-2.17%
2017-04-25	0.920	0.910	0.920	0.900	0.920	266,000	240,060	0.9025	0.600	0.594	0.600	0.587	0.600	407,746	0.5887	1.10%
2017-04-24	0.910	0.910	0.930	0.900	0.940	70,000	64,400	0.9200	0.594	0.594	0.607	0.587	0.613	107,301	0.6002	-2.15%
2017-04-21	0.930	0.920	0.940	0.910	0.930	874,000	801,120	0.9166	0.607	0.600	0.613	0.594	0.607	1,339,735	0.5980	-1.06%
2017-04-20	0.940	0.920	0.940	0.920	0.940	352,000	326,500	0.9276	0.613	0.600	0.613	0.600	0.613	539,573	0.6051	0.00%
2017-04-19	0.940	0.940	0.960	0.920	0.960	316,000	295,300	0.9345	0.613	0.613	0.626	0.600	0.626	484,389	0.6096	0.00%
2017-04-18	0.940	0.940	0.960	0.940	0.960	146,000	137,940	0.9448	0.613	0.613	0.626	0.613	0.626	223,800	0.6164	-3.09%
2017-04-13	0.970	0.970	0.980	0.950	0.990	1,286,000	1,251,320	0.9730	0.633	0.633	0.639	0.620	0.646	1,971,281	0.6348	3.19%
2017-04-12	0.940	0.930	0.940	0.930	0.950	326,000	304,800	0.9350	0.613	0.607	0.613	0.607	0.620	499,718	0.6099	0.00%
2017-04-11	0.940	0.940	0.960	0.930	0.950	618,000	583,080	0.9435	0.613	0.613	0.626	0.607	0.620	947,319	0.6155	-2.08%
2017-04-10	0.960	0.960	0.980	0.950	0.960	74,000	70,940	0.9586	0.626	0.626	0.639	0.620	0.626	113,433	0.6254	1.05%
2017-04-07	0.950	0.950	0.960	0.950	0.960	100,000	95,800	0.9580	0.620	0.620	0.626	0.620	0.626	153,288	0.6250	-1.04%
2017-04-06	0.960	0.950	0.960	0.960	0.960	190,000	182,400	0.9600	0.626	0.620	0.626	0.626	0.626	291,247	0.6263	0.00%
2017-04-05	0.960	0.960	0.970	0.960	0.970	216,000	209,120	0.9681	0.626	0.626	0.633	0.626	0.633	331,102	0.6316	-1.03%
2017-04-03	0.970	0.970	0.990	0.970	1.000	376,000	365,940	0.9732	0.633	0.633	0.646	0.633	0.652	576,362	0.6349	0.00%
2017-03-31	0.970	0.970	0.980	0.960	0.970	536,000	519,820	0.9698	0.633	0.633	0.639	0.626	0.633	821,623	0.6327	-1.02%
2017-03-30	0.980	0.960	0.980	0.960	0.990	416,000	407,040	0.9785	0.639	0.626	0.639	0.626	0.646	637,677	0.6383	1.03%
2017-03-29	0.970	0.960	0.970	0.960	0.970	196,000	189,820	0.9685	0.633	0.626	0.633	0.626	0.633	300,444	0.6318	0.00%
2017-03-28	0.970	0.970	1.000	0.960	1.010	644,000	632,240	0.9817	0.633	0.633	0.652	0.626	0.659	987,173	0.6405	0.00%
2017-03-27	0.970	0.960	0.970	0.960	1.020	1,012,000	987,280	0.9756	0.633	0.626	0.633	0.626	0.665	1,551,272	0.6364	-3.96%
2017-03-24	1.010	0.990	1.010	0.950	1.030	1,320,000	1,306,800	0.9900	0.659	0.646	0.659	0.620	0.672	2,023,399	0.6458	2.02%
2017-03-23	0.990	0.990	1.000	0.930	1.010	1,500,000	1,471,020	0.9807	0.646	0.646	0.652	0.607	0.659	2,299,317	0.6398	4.21%
2017-03-22	0.950	0.950	0.970	0.940	0.960	134,000	127,980	0.9551	0.620	0.620	0.633	0.613	0.626	205,406	0.6231	1.06%
2017-03-21	0.940	0.940	0.950	0.940	0.980	1,694,000	1,617,260	0.9547	0.613	0.613	0.620	0.613	0.639	2,596,695	0.6228	-2.08%
2017-03-20	0.960	0.960	0.980	0.950	0.980	506,000	488,820	0.9660	0.626	0.626	0.639	0.620	0.639	775,636	0.6302	-1.03%
2017-03-17	0.970	0.970	0.990	0.970	1.050	1,980,000	1,939,520	0.9796	0.633	0.633	0.646	0.633	0.685	3,035,098	0.6390	1.04%
2017-03-16	0.960	0.960	0.980	0.950	0.960	172,000	164,680	0.9574	0.626	0.626	0.639	0.620	0.626	263,655	0.6246	1.05%
2017-03-15	0.950	0.940	0.960	0.940	0.960	728,000	692,360	0.9510	0.620	0.613	0.626	0.613	0.626	1,115,935	0.6204	-1.04%
2017-03-14	0.960	0.960	0.970	0.940	0.950	408,000	385,420	0.9447	0.626	0.626	0.633	0.613	0.620	625,414	0.6163	0.00%
2017-03-13	0.960	0.960	0.970	0.950	0.970	406,000	389,360	0.9590	0.626	0.626	0.633	0.620	0.633	622,348	0.6256	-1.03%
2017-03-10	0.970	0.970	0.980	0.970	0.980	58,000	56,640	0.9766	0.633	0.633	0.639	0.633	0.639	88,907	0.6371	-1.02%
2017-03-09	0.980	0.980	0.990	0.960	0.980	172,000	167,100	0.9715	0.639	0.639	0.646	0.626	0.639	263,655	0.6338	0.00%
2017-03-08	0.980	0.980	1.000	0.980	0.980	40,000	39,200	0.9800	0.639	0.639	0.652	0.639	0.639	61,315	0.6393	-1.01%
2017-03-07	0.990	0.990	1.000	0.980	0.990	406,000	400,220	0.9858	0.646	0.646	0.652	0.639	0.646	622,348	0.6431	1.02%
2017-03-06	0.980	0.980	1.000	0.980	1.020	404,000	406,120	1.0052	0.639	0.639	0.652	0.639	0.665	619,283	0.6558	-1.01%
2017-03-03	0.990	0.990	1.010	0.980	1.000	488,000	486,620	0.9972	0.646	0.646	0.659	0.639	0.652	748,044	0.6505	-1.98%
2017-03-02	1.010	1.000	1.020	1.000	1.030	942,000	958,800	1.0178	0.659	0.652	0.665	0.652	0.672	1,443,971	0.6640	-0.98%
2017-03-01	1.020	1.010	1.030	1.010	1.030	136,000	138,300	1.0169	0.665	0.659	0.672	0.659	0.672	208,471	0.6634	0.99%
2017-02-28	1.010	1.000	1.010	0.980	1.010	104,000	103,400	0.9942	0.659	0.652	0.659	0.639	0.659	159,419	0.6486	2.02%
2017-02-27	0.990	0.990	1.000	0.970	1.000	746,000	731,780	0.9809	0.646	0.646	0.652	0.633	0.652	1,143,527	0.6399	-1.98%
2017-02-24	1.010	1.000	1.010	1.000	1.010	198,000	199,420	1.0072	0.659	0.652	0.659	0.652	0.659	303,510	0.6570	1.00%
2017-02-23	1.000	1.000	1.010	1.000	1.010	494,000	494,600	1.0012	0.652	0.652	0.659	0.652	0.659	757,242	0.6532	0.00%
2017-02-22	1.000	1.000	1.030	0.990	1.010	870,000	869,800	0.9998	0.652	0.652	0.672	0.646	0.659	1,333,604	0.6522	1.01%
2017-02-21	0.990	0.970	1.000	0.950	1.020	2,280,000	2,258,380	0.9905	0.646	0.633	0.652	0.620	0.665	3,494,962	0.6462	-2.94%
2017-02-20	1.020	1.020	1.040	1.020	1.030	689,000	703,340	1.0208	0.665	0.665	0.678	0.665	0.672	1,056,153	0.6659	-0.97%
2017-02-17	1.030	1.030	1.050	1.020	1.030	320,000	328,980	1.0281	0.672	0.672	0.685	0.665	0.672	490,521	0.6707	0.00%
2017-02-16	1.030	1.030	1.040	1.030	1.060	578,000	599,240	1.0367	0.672	0.672	0.678	0.672	0.692	886,003	0.6763	-1.90%
2017-02-15	1.050	1.050	1.060	1.040	1.100	1,136,000	1,214,780	1.0693	0.685	0.685	0.692	0.678	0.718	1,741,349	0.6976	0.96%
2017-02-14	1.040	1.050	1.060	1.030	1.060	704,000	732,960	1.0411	0.678	0.685	0.692	0.672	0.692	1,079,146	0.6792	-1.89%
2017-02-13	1.060	1.060	1.080	1.040	1.090	846,000	904,540	1.0692	0.692	0.692	0.705	0.678	0.711	1,296,815	0.6975	0.95%
2017-02-10	1.050	1.040	1.060	1.040	1.060	380,000	399,360	1.0509	0.685	0.678	0.692	0.678	0.692	582,494	0.6856	-0.94%
2017-02-09	1.060	1.050	1.060	1.050	1.090	986,000	1,055,480	1.0705	0.692	0.685	0.692	0.685	0.711	1,511,418	0.6983	-0.93%
2017-02-08	1.070	1.060	1.070	1.060	1.070	150,000	159,400	1.0627	0.698	0.692	0.698	0.692	0.698	229,932	0.6932	0.94%
2017-02-07	1.060	1.050	1.060	1.050	1.070	464,000	491,040	1.0583	0.692	0.685	0.692	0.685	0.698	711,255	0.6904	0.00%
2017-02-06	1.060	1.060	1.070	1.060	1.080	60,000	63,660	1.0610	0.692	0.692	0.698	0.692	0.705	91,973	0.6922	-1.85%
2017-02-03	1.080	1.060	1.080	1.050	1.080	132,000	139,000	1.0530	0.705	0.692	0.705	0.685	0.705	202,340	0.6870	1.89%
2017-02-02	1.060	1.050	1.060	1.050	1.060	334,000	351,600	1.0527	0.692	0.685	0.692	0.685	0.692	511,981	0.6867	-2.75%
2017-02-01	1.090	1.060	1.090	1.100	1.100	6,000	6,600	1.1000	0.711	0.692	0.711	0.718	0.718	9,197	0.7176	-0.91%
2017-01-27	1.100	1.060	1.100	1.060	1.100	58,000	62,900	1.0845	0.718	0.692	0.718	0.692	0.718	88,907	0.7075	1.85%
2017-01-26	1.080	1.060	1.080	1.050	1.090	278,000	298,520	1.0738	0.705	0.692	0.705	0.685	0.711	426,140	0.7005	2.86%
2017-01-25	1.050	1.040	1.050	1.020	1.050	472,000	487,660	1.0332	0.685	0.678	0.685	0.665	0.685	723,518	0.6740	0.00%
2017-01-24	1.050	1.050	1.080	1.040	1.100	450,000	473,000	1.0511	0.685	0.685	0.705	0.678	0.718	689,795	0.6857	0.96%
2017-01-23	1.040	1.030	1.050	1.020	1.070	4,612,000	4,765,500	1.0333	0.678	0.672	0.685	0.665	0.698	7,069,633	0.6741	-3.70%
2017-01-20	1.080	1.070	1.100	1.050	1.080	510,000	545,480	1.0696	0.705	0.698	0.718	0.685	0.705	781,768	0.6978	0.00%
2017-01-19	1.080	1.080	1.090	1.060	1.090	288,000	310,860	1.0794	0.705	0.705	0.711	0.692	0.711	441,469	0.7041	-1.82%
2017-01-18	1.100	1.080	1.100	1.100	1.120	198,000	219,540	1.1088	0.718	0.705	0.718	0.718	0.731	303,510	0.7233	-0.90%
2017-01-17	1.110	1.090	1.110	1.100	1.110	244,000	269,780	1.1057	0.724	0.711	0.724	0.718	0.724	374,022	0.7213	0.91%
2017-01-16	1.100	1.100	1.130	1.100	1.120	284,000	313,520	1.1039	0.718	0.718	0.737	0.718	0.731	435,337	0.7202	-1.79%
2017-01-13	1.120	1.110	1.120	1.120	1.120	176,000	197,120	1.1200	0.731	0.724	0.731	0.731	0.731	269,787	0.7307	0.00%
2017-01-12	1.120	1.110	1.130	1.120	1.140	56,000	63,360	1.1314	0.731	0.724	0.737	0.731	0.744	85,841	0.7381	-0.88%
2017-01-11	1.130	1.110	1.130	1.110	1.140	482,000	541,260	1.1229	0.737	0.724	0.737	0.724	0.744	738,847	0.7326	0.00%
2017-01-10	1.130	1.110	1.130	-	-	0	0	-	0.737	0.724	0.737	-	-	0	-	0.00%
2017-01-09	1.130	1.100	1.130	1.100	1.140	480,000	538,440	1.1218	0.737	0.718	0.737	0.718	0.744	735,781	0.7318	0.89%
2017-01-06	1.120	1.110	1.130	1.110	1.180	1,770,000	2,033,040	1.1486	0.731	0.724	0.737	0.724	0.770	2,713,194	0.7493	1.82%
2017-01-05	1.100	1.100	1.110	1.080	1.100	102,000	110,820	1.0865	0.718	0.718	0.724	0.705	0.718	156,354	0.7088	1.85%
2017-01-04	1.080	1.080	1.090	1.080	1.100	244,000	265,380	1.0876	0.705	0.705	0.711	0.705	0.718	374,022	0.7095	0.00%
2017-01-03	1.080	1.080	1.090	1.060	1.100	378,000	406,120	1.0744	0.705	0.705	0.711	0.692	0.718	579,428	0.7009	0.00%
2016-12-30	1.080	1.080	1.090	1.070	1.100	476,000	514,280	1.0804	0.705	0.705	0.711	0.698	0.718	729,650	0.7048	-1.82%
2016-12-29	1.100	1.100	1.110	1.080	1.100	358,000	393,200	1.0983	0.718	0.718	0.724	0.705	0.718	548,770	0.7165	0.00%
2016-12-28	1.100	1.100	1.110	1.090	1.110	310,000	342,180	1.1038	0.718	0.718	0.724	0.711	0.724	475,192	0.7201	-1.79%
2016-12-23	1.120	1.100	1.120	1.120	1.120	8,000	8,960	1.1200	0.731	0.718	0.731	0.731	0.731	12,263	0.7307	1.82%
2016-12-22	1.100	1.090	1.110	1.090	1.110	126,000	137,940	1.0948	0.718	0.711	0.724	0.711	0.724	193,143	0.7142	1.85%
2016-12-21	1.080	1.080	1.100	1.070	1.110	934,000	1,021,560	1.0937	0.705	0.705	0.718	0.698	0.724	1,431,708	0.7135	-3.57%
2016-12-20	1.120	1.120	1.130	1.120	1.130	248,000	277,960	1.1208	0.731	0.731	0.737	0.731	0.737	380,154	0.7312	0.00%
2016-12-19	1.120	1.110	1.120	1.080	1.190	666,000	742,380	1.1147	0.731	0.724	0.731	0.705	0.776	1,020,897	0.7272	0.90%
2016-12-16	1.110	1.100	1.110	1.090	1.130	246,000	270,200	1.0984	0.724	0.718	0.724	0.711	0.737	377,088	0.7165	0.00%
2016-12-15	1.110	1.090	1.120	1.070	1.120	532,000	582,500	1.0949	0.724	0.711	0.731	0.698	0.731	815,491	0.7143	0.91%
2016-12-14	1.100	1.100	1.120	1.100	1.140	124,000	137,260	1.1069	0.718	0.718	0.731	0.718	0.744	190,077	0.7221	-2.65%
2016-12-13	1.130	1.110	1.130	1.090	1.130	276,000	307,780	1.1151	0.737	0.724	0.737	0.711	0.737	423,074	0.7275	3.67%
2016-12-12	1.090	1.080	1.090	1.060	1.100	1,088,000	1,186,540	1.0906	0.711	0.705	0.711	0.692	0.718	1,667,771	0.7115	-0.91%
2016-12-09	1.100	1.100	1.110	1.100	1.120	624,000	691,200	1.1077	0.718	0.718	0.724	0.718	0.731	956,516	0.7226	-1.79%
2016-12-08	1.120	1.110	1.120	1.110	1.170	1,214,000	1,384,120	1.1401	0.731	0.724	0.731	0.724	0.763	1,860,914	0.7438	1.82%
2016-12-07	1.100	1.100	1.120	1.090	1.120	676,000	747,160	1.1053	0.718	0.718	0.731	0.711	0.731	1,036,225	0.7210	-1.79%
2016-12-06	1.120	1.100	1.120	1.100	1.130	660,000	731,180	1.1078	0.731	0.718	0.731	0.718	0.737	1,011,699	0.7227	1.82%
2016-12-05	1.100	1.100	1.110	1.090	1.180	1,748,000	1,942,620	1.1113	0.718	0.718	0.724	0.711	0.770	2,679,471	0.7250	-5.17%
2016-12-02	1.160	1.150	1.160	1.120	1.190	2,826,000	3,269,760	1.1570	0.757	0.750	0.757	0.731	0.776	4,331,913	0.7548	3.57%
2016-12-01	1.120	1.100	1.120	1.110	1.130	392,000	437,300	1.1156	0.731	0.718	0.731	0.724	0.737	600,888	0.7278	0.90%
2016-11-30	1.110	1.100	1.110	1.090	1.130	856,000	944,820	1.1038	0.724	0.718	0.724	0.711	0.737	1,312,143	0.7201	0.91%
2016-11-29	1.100	1.100	1.110	1.090	1.170	2,031,000	2,281,990	1.1236	0.718	0.718	0.724	0.711	0.763	3,113,275	0.7330	-4.35%
2016-11-28	1.150	1.140	1.150	1.130	1.170	2,216,000	2,545,040	1.1485	0.750	0.744	0.750	0.737	0.763	3,396,857	0.7492	-1.71%
2016-11-25	1.170	1.170	1.180	1.160	1.190	1,212,000	1,419,380	1.1711	0.763	0.763	0.770	0.757	0.776	1,857,848	0.7640	-0.85%
2016-11-24	1.180	1.180	1.190	1.180	1.210	776,000	925,620	1.1928	0.770	0.770	0.776	0.770	0.789	1,189,513	0.7782	0.00%
2016-11-23	1.180	1.180	1.190	1.180	1.220	1,284,000	1,526,420	1.1888	0.770	0.770	0.776	0.770	0.796	1,968,215	0.7755	-1.67%
2016-11-22	1.200	1.200	1.210	1.170	1.260	5,700,000	6,938,420	1.2173	0.783	0.783	0.789	0.763	0.822	8,737,404	0.7941	0.00%
2016-11-21	1.200	1.180	1.210	1.170	1.240	1,804,000	2,138,720	1.1855	0.783	0.770	0.789	0.763	0.809	2,765,312	0.7734	0.00%
2016-11-18	1.200	1.190	1.200	1.150	1.250	4,266,000	5,192,980	1.2173	0.783	0.776	0.783	0.750	0.815	6,539,257	0.7941	4.35%
2016-11-17	1.150	1.130	1.140	1.130	1.170	1,030,000	1,175,800	1.1416	0.750	0.737	0.744	0.737	0.763	1,578,864	0.7447	-1.71%
2016-11-16	1.170	1.160	1.170	1.140	1.190	2,674,000	3,116,400	1.1654	0.763	0.757	0.763	0.744	0.776	4,098,916	0.7603	0.86%
2016-11-15	1.160	1.160	1.180	1.140	1.200	5,506,000	6,404,520	1.1632	0.757	0.757	0.770	0.744	0.783	8,440,026	0.7588	-2.52%
2016-11-14	1.190	1.190	1.200	1.180	1.280	5,730,000	7,019,500	1.2250	0.776	0.776	0.783	0.770	0.835	8,783,390	0.7992	-4.03%
2016-11-11	1.240	1.230	1.250	1.080	1.300	32,360,000	39,030,360	1.2061	0.809	0.802	0.815	0.705	0.848	49,603,929	0.7868	20.39%
2016-11-10	1.030	1.010	1.030	1.000	1.030	330,000	336,380	1.0193	0.672	0.659	0.672	0.652	0.672	505,850	0.6650	0.98%
2016-11-09	1.020	1.010	1.020	0.990	1.030	1,096,000	1,103,280	1.0066	0.665	0.659	0.665	0.646	0.672	1,680,034	0.6567	-1.92%
2016-11-08	1.040	1.030	1.050	1.020	1.070	796,000	826,380	1.0382	0.678	0.672	0.685	0.665	0.698	1,220,171	0.6773	-2.80%
2016-11-07	1.070	1.060	1.070	0.980	1.080	1,248,000	1,292,920	1.0360	0.698	0.692	0.698	0.639	0.705	1,913,032	0.6758	8.08%
2016-11-04	0.990	0.990	1.000	0.980	0.990	188,000	185,440	0.9864	0.646	0.646	0.652	0.639	0.646	288,181	0.6435	-1.00%
2016-11-03	1.000	0.990	1.010	0.990	1.020	558,000	558,000	1.0000	0.652	0.646	0.659	0.646	0.665	855,346	0.6524	0.00%
2016-11-02	1.000	0.990	1.010	0.980	1.000	468,000	465,160	0.9939	0.652	0.646	0.659	0.639	0.652	717,387	0.6484	0.00%
2016-11-01	1.000	1.000	1.010	1.000	1.010	144,000	144,880	1.0061	0.652	0.652	0.659	0.652	0.659	220,734	0.6564	-0.99%
2016-10-31	1.010	1.000	1.020	0.970	1.010	462,000	458,400	0.9922	0.659	0.652	0.665	0.633	0.659	708,190	0.6473	1.00%
2016-10-28	1.000	1.000	1.010	1.000	1.040	782,000	793,940	1.0153	0.652	0.652	0.659	0.652	0.678	1,198,711	0.6623	-3.85%
2016-10-27	1.040	1.040	1.050	1.020	1.050	412,000	427,680	1.0381	0.678	0.678	0.685	0.665	0.685	631,546	0.6772	0.00%
2016-10-26	1.040	1.040	1.050	1.020	1.060	756,000	779,040	1.0305	0.678	0.678	0.685	0.665	0.692	1,158,856	0.6722	-0.95%
2016-10-25	1.050	1.040	1.050	1.030	1.060	626,000	652,120	1.0417	0.685	0.678	0.685	0.672	0.692	959,582	0.6796	-0.94%
2016-10-24	1.060	1.030	1.060	0.990	1.100	1,566,000	1,667,680	1.0649	0.692	0.672	0.692	0.646	0.718	2,400,487	0.6947	4.95%
2016-10-20	1.010	1.010	1.020	1.000	1.020	410,000	413,860	1.0094	0.659	0.659	0.665	0.652	0.665	628,480	0.6585	-0.98%
2016-10-19	1.020	1.010	1.020	1.000	1.040	916,000	938,780	1.0249	0.665	0.659	0.665	0.652	0.678	1,404,116	0.6686	3.03%
2016-10-18	0.990	0.990	1.010	0.970	1.010	650,000	645,100	0.9925	0.646	0.646	0.659	0.633	0.659	996,371	0.6474	-1.00%
2016-10-17	1.000	0.980	1.000	0.950	1.020	1,896,000	1,870,140	0.9864	0.652	0.639	0.652	0.620	0.665	2,906,337	0.6435	-0.99%
2016-10-14	1.010	1.000	1.020	1.000	1.020	328,000	330,840	1.0087	0.659	0.652	0.665	0.652	0.665	502,784	0.6580	0.00%
2016-10-13	1.010	1.000	1.010	1.000	1.030	1,672,000	1,692,180	1.0121	0.659	0.652	0.659	0.652	0.672	2,562,972	0.6602	-1.94%
2016-10-12	1.030	1.030	1.050	1.010	1.080	2,056,000	2,122,880	1.0325	0.672	0.672	0.685	0.659	0.705	3,151,597	0.6736	-3.74%
2016-10-11	1.070	1.060	1.070	1.000	1.090	2,250,000	2,346,200	1.0428	0.698	0.692	0.698	0.652	0.711	3,448,975	0.6803	1.90%
2016-10-07	1.050	1.050	1.060	1.040	1.080	1,602,000	1,695,100	1.0581	0.685	0.685	0.692	0.678	0.705	2,455,670	0.6903	-3.67%
2016-10-06	1.090	1.080	1.100	1.030	1.110	8,192,000	8,870,360	1.0828	0.711	0.705	0.718	0.672	0.724	12,557,336	0.7064	7.92%
2016-10-05	1.010	1.010	1.020	0.940	1.040	4,042,000	4,051,260	1.0023	0.659	0.659	0.665	0.613	0.678	6,195,892	0.6539	5.21%
2016-10-04	0.960	0.950	0.960	0.940	1.040	6,960,000	6,893,900	0.9905	0.626	0.620	0.626	0.613	0.678	10,668,830	0.6462	-4.95%
2016-10-03	1.010	1.000	1.010	0.910	1.010	13,034,000	12,653,200	0.9708	0.659	0.652	0.659	0.594	0.659	19,979,531	0.6333	9.78%
2016-09-30	0.920	0.900	0.920	0.880	0.950	2,522,000	2,292,880	0.9092	0.600	0.587	0.600	0.574	0.620	3,865,918	0.5931	2.22%
2016-09-29	0.900	0.890	0.910	0.870	0.940	3,146,000	2,886,140	0.9174	0.587	0.581	0.594	0.568	0.613	4,822,434	0.5985	1.12%
2016-09-28	0.890	0.890	0.900	0.840	0.910	1,380,000	1,225,080	0.8877	0.581	0.581	0.587	0.548	0.594	2,115,372	0.5791	3.49%
2016-09-27	0.860	0.850	0.860	0.850	0.860	246,000	209,300	0.8508	0.561	0.555	0.561	0.555	0.561	377,088	0.5550	-2.27%
2016-09-26	0.880	0.840	0.880	0.830	0.880	658,000	563,060	0.8557	0.574	0.548	0.574	0.541	0.574	1,008,634	0.5582	2.33%
2016-09-23	0.860	0.850	0.860	0.840	0.870	822,000	700,360	0.8520	0.561	0.555	0.561	0.548	0.568	1,260,026	0.5558	-2.27%
2016-09-22	0.880	0.860	0.880	0.860	0.890	1,222,000	1,061,620	0.8688	0.574	0.561	0.574	0.561	0.581	1,873,177	0.5667	1.15%
2016-09-21	0.870	0.870	0.880	0.850	0.870	652,000	563,160	0.8637	0.568	0.568	0.574	0.555	0.568	999,436	0.5635	0.00%
2016-09-20	0.870	0.860	0.880	0.850	0.930	1,770,000	1,547,100	0.8741	0.568	0.561	0.574	0.555	0.607	2,713,194	0.5702	2.35%
2016-09-19	0.850	0.850	0.860	0.850	0.860	474,000	405,320	0.8551	0.555	0.555	0.561	0.555	0.561	726,584	0.5578	0.00%
2016-09-15	0.850	0.840	0.860	0.840	0.860	986,000	841,260	0.8532	0.555	0.548	0.561	0.548	0.561	1,511,418	0.5566	-1.16%
2016-09-14	0.860	0.860	0.880	0.860	0.870	692,000	598,160	0.8644	0.561	0.561	0.574	0.561	0.568	1,060,752	0.5639	-1.15%
2016-09-13	0.870	0.860	0.880	0.850	0.900	2,022,000	1,765,100	0.8729	0.568	0.561	0.574	0.555	0.587	3,099,479	0.5695	-1.14%
2016-09-12	0.880	0.880	0.900	0.870	0.900	2,154,000	1,902,460	0.8832	0.574	0.574	0.587	0.568	0.587	3,301,819	0.5762	-2.22%
2016-09-09	0.900	0.900	0.910	0.870	0.950	5,222,000	4,771,080	0.9136	0.587	0.587	0.594	0.568	0.620	8,004,688	0.5960	2.27%
2016-09-08	0.880	0.870	0.880	0.860	0.880	242,000	211,700	0.8748	0.574	0.568	0.574	0.561	0.574	370,956	0.5707	2.33%
2016-09-07	0.860	0.860	0.870	0.860	0.880	862,000	749,440	0.8694	0.561	0.561	0.568	0.561	0.574	1,321,341	0.5672	1.18%
2016-09-06	0.850	0.850	0.860	0.850	0.890	1,348,000	1,171,560	0.8691	0.555	0.555	0.561	0.555	0.581	2,066,319	0.5670	-2.30%
2016-09-05	0.870	0.860	0.870	0.850	0.870	884,000	758,360	0.8579	0.568	0.561	0.568	0.555	0.568	1,355,064	0.5596	1.16%
2016-09-02	0.860	0.850	0.860	0.860	0.890	926,000	806,580	0.8710	0.561	0.555	0.561	0.561	0.581	1,419,445	0.5682	-2.27%
2016-09-01	0.880	0.870	0.880	0.830	0.900	1,702,000	1,495,360	0.8786	0.574	0.568	0.574	0.541	0.587	2,608,958	0.5732	4.76%
2016-08-31	0.840	0.840	0.850	0.820	0.850	596,000	498,340	0.8361	0.548	0.548	0.555	0.535	0.555	913,595	0.5455	-2.33%
2016-08-30	0.860	0.850	0.860	0.850	0.880	1,086,000	934,400	0.8604	0.561	0.555	0.561	0.555	0.574	1,664,705	0.5613	0.00%
2016-08-29	0.860	0.860	0.880	0.860	0.910	1,462,000	1,279,960	0.8755	0.561	0.561	0.574	0.561	0.594	2,241,067	0.5711	-3.37%
2016-08-26	0.890	0.880	0.890	0.860	0.920	4,074,000	3,589,580	0.8811	0.581	0.574	0.581	0.561	0.600	6,244,945	0.5748	-2.20%
2016-08-25	0.910	0.900	0.910	0.900	0.930	2,258,000	2,072,720	0.9179	0.594	0.587	0.594	0.587	0.607	3,461,238	0.5988	-2.15%
2016-08-24	0.930	0.920	0.930	0.840	0.950	9,476,000	8,699,240	0.9180	0.607	0.600	0.607	0.548	0.620	14,525,551	0.5989	12.05%
2016-08-23	0.830	0.830	0.840	0.820	0.840	666,000	554,340	0.8323	0.541	0.541	0.548	0.535	0.548	1,020,897	0.5430	1.22%
2016-08-22	0.820	0.820	0.830	0.820	0.840	2,646,000	2,196,500	0.8301	0.535	0.535	0.541	0.535	0.548	4,055,995	0.5415	-1.20%
2016-08-19	0.830	0.820	0.840	0.830	0.880	2,968,000	2,544,380	0.8573	0.541	0.535	0.548	0.541	0.574	4,549,582	0.5593	-3.49%
2016-08-18	0.860	0.860	0.870	0.810	0.890	3,772,000	3,239,560	0.8588	0.561	0.561	0.568	0.528	0.581	5,782,015	0.5603	4.88%
2016-08-17	0.820	0.820	0.830	0.810	0.820	604,000	493,960	0.8178	0.535	0.535	0.541	0.528	0.535	925,858	0.5335	0.00%
2016-08-16	0.820	0.830	0.840	0.810	0.860	5,458,000	4,592,100	0.8414	0.535	0.541	0.548	0.528	0.561	8,366,448	0.5489	2.50%
2016-08-15	0.800	0.800	0.820	0.790	0.820	920,000	739,860	0.8042	0.522	0.522	0.535	0.515	0.535	1,410,248	0.5246	-2.44%
2016-08-12	0.820	0.810	0.820	0.810	0.820	476,000	388,300	0.8158	0.535	0.528	0.535	0.528	0.535	729,650	0.5322	0.00%
2016-08-11	0.820	0.810	0.830	0.790	0.830	2,788,000	2,263,480	0.8119	0.535	0.528	0.541	0.515	0.541	4,273,664	0.5296	-1.20%
2016-08-10	0.830	0.820	0.830	0.790	0.890	7,424,000	6,153,140	0.8288	0.541	0.535	0.541	0.515	0.581	11,380,086	0.5407	-6.74%
2016-08-09	0.890	0.890	0.900	0.890	0.910	814,000	727,540	0.8938	0.581	0.581	0.587	0.581	0.594	1,247,763	0.5831	0.00%
2016-08-08	0.890	0.890	0.900	0.880	0.980	9,010,000	8,280,760	0.9191	0.581	0.581	0.587	0.574	0.639	13,811,230	0.5996	1.14%
2016-08-05	0.880	0.880	0.890	0.870	0.910	1,632,000	1,453,660	0.8907	0.574	0.574	0.581	0.568	0.594	2,501,657	0.5811	-4.35%
2016-08-04	0.920	0.920	0.930	0.900	0.930	1,090,000	990,180	0.9084	0.600	0.600	0.607	0.587	0.607	1,670,837	0.5926	0.00%
2016-08-03	0.920	0.920	0.930	0.870	0.920	1,146,000	1,027,620	0.8967	0.600	0.600	0.607	0.568	0.600	1,756,678	0.5850	2.22%
2016-08-01	0.900	0.880	0.900	0.860	0.960	3,000,000	2,713,040	0.9043	0.587	0.574	0.587	0.561	0.626	4,598,634	0.5900	0.00%
2016-07-29	0.900	0.900	0.910	0.860	0.980	5,270,000	4,795,160	0.9099	0.587	0.587	0.594	0.561	0.639	8,078,267	0.5936	-8.16%
2016-07-28	0.980	0.980	0.990	0.960	1.020	3,630,000	3,602,460	0.9924	0.639	0.639	0.646	0.626	0.665	5,564,347	0.6474	-3.92%
2016-07-27	1.020	1.010	1.020	1.010	1.070	4,976,000	5,126,420	1.0302	0.665	0.659	0.665	0.659	0.698	7,627,600	0.6721	-4.67%
2016-07-26	1.070	1.060	1.070	1.060	1.120	2,532,000	2,757,360	1.0890	0.698	0.692	0.698	0.692	0.731	3,881,247	0.7104	-0.93%
2016-07-25	1.080	1.080	1.090	1.060	1.110	1,408,000	1,529,520	1.0863	0.705	0.705	0.711	0.692	0.724	2,158,292	0.7087	-1.82%
2016-07-22	1.100	1.100	1.110	1.060	1.130	6,396,000	7,062,540	1.1042	0.718	0.718	0.724	0.692	0.737	9,804,287	0.7204	1.85%
2016-07-21	1.080	1.070	1.090	1.040	1.140	10,276,000	11,241,320	1.0939	0.705	0.698	0.711	0.678	0.744	15,751,853	0.7137	2.86%
2016-07-20	1.050	1.060	1.070	1.040	1.140	13,960,000	15,174,880	1.0870	0.685	0.692	0.698	0.678	0.744	21,398,976	0.7091	-6.25%
2016-07-19	1.120	1.120	1.130	1.110	1.180	10,244,000	11,693,680	1.1415	0.731	0.731	0.737	0.724	0.770	15,702,801	0.7447	-2.61%
2016-07-18	1.150	1.140	1.150	1.110	1.220	28,134,000	32,989,400	1.1726	0.750	0.744	0.750	0.724	0.796	43,125,987	0.7650	0.00%
2016-07-15	1.150	1.140	1.150	1.100	1.250	46,840,000	54,988,880	1.1740	0.750	0.744	0.750	0.718	0.815	71,800,001	0.7659	-1.71%
2016-07-14	1.170	1.160	1.170	0.940	1.260	144,520,000	164,073,600	1.1353	0.763	0.757	0.763	0.613	0.822	221,531,514	0.7406	24.47%
2016-07-13	0.940	0.930	0.940	0.870	0.990	31,090,000	29,420,600	0.9463	0.613	0.607	0.613	0.568	0.646	47,657,174	0.6173