Evergreen Products Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01962	2017-07-12			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-27	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	1.10%
2026-03-26	0	0.455	0.455	0.470	0.455	0.460	204,000	93,290	0.4573	0.455	0.455	0.470	0.455	0.460	204,000	0.4573	-3.19%
2026-03-25	0	0.470	0.455	0.470	0.470	0.470	62,000	29,140	0.4700	0.470	0.455	0.470	0.470	0.470	62,000	0.4700	0.00%
2026-03-24	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	0.00%
2026-03-23	0	0.470	0.450	0.475	-	-	0	0	-	0.470	0.450	0.475	-	-	0	-	0.00%
2026-03-20	0	0.470	0.450	0.475	-	-	0	0	-	0.470	0.450	0.475	-	-	0	-	0.00%
2026-03-19	0	0.470	0.450	0.490	0.470	0.470	2,000	940	0.4700	0.470	0.450	0.490	0.470	0.470	2,000	0.4700	0.00%
2026-03-18	0	0.470	0.455	0.490	0.470	0.470	2,000	940	0.4700	0.470	0.455	0.490	0.470	0.470	2,000	0.4700	1.08%
2026-03-17	0	0.465	0.450	0.480	-	-	0	0	-	0.465	0.450	0.480	-	-	0	-	0.00%
2026-03-16	0	0.465	0.450	0.490	-	-	0	0	-	0.465	0.450	0.490	-	-	0	-	0.00%
2026-03-13	0	0.465	0.460	0.490	0.465	0.465	30,000	13,950	0.4650	0.465	0.460	0.490	0.465	0.465	30,000	0.4650	1.09%
2026-03-12	0	0.460	0.460	0.465	-	-	0	0	-	0.460	0.460	0.465	-	-	0	-	0.00%
2026-03-11	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	0.00%
2026-03-10	0	0.460	0.450	0.490	0.460	0.460	88,000	40,480	0.4600	0.460	0.450	0.490	0.460	0.460	88,000	0.4600	0.00%
2026-03-09	0	0.460	0.450	0.460	0.460	0.460	100,000	46,000	0.4600	0.460	0.450	0.460	0.460	0.460	100,000	0.4600	-2.13%
2026-03-06	0	0.470	0.460	0.470	0.470	0.470	40,000	18,800	0.4700	0.470	0.460	0.470	0.470	0.470	40,000	0.4700	1.08%
2026-03-05	0	0.465	0.460	0.470	0.465	0.470	52,000	24,330	0.4679	0.465	0.460	0.470	0.465	0.470	52,000	0.4679	-1.06%
2026-03-04	0	0.470	0.460	0.480	0.470	0.470	20,000	9,400	0.4700	0.470	0.460	0.480	0.470	0.470	20,000	0.4700	-2.08%
2026-03-03	0	0.480	0.460	0.480	0.485	0.490	46,000	22,360	0.4861	0.480	0.460	0.480	0.485	0.490	46,000	0.4861	2.13%
2026-03-02	0	0.470	0.460	0.490	0.470	0.470	22,000	10,340	0.4700	0.470	0.460	0.490	0.470	0.470	22,000	0.4700	0.00%
2026-02-27	0	0.470	0.470	0.485	-	-	0	0	-	0.470	0.470	0.485	-	-	0	-	0.00%
2026-02-26	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	0.00%
2026-02-25	0	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2026-02-24	0	0.470	0.460	0.475	-	-	0	0	-	0.470	0.460	0.475	-	-	0	-	0.00%
2026-02-23	0	0.470	0.460	0.490	0.460	0.475	678,000	315,740	0.4657	0.470	0.460	0.490	0.460	0.475	678,000	0.4657	0.00%
2026-02-20	0	0.470	0.470	0.490	0.470	0.480	6,000	2,860	0.4767	0.470	0.470	0.490	0.470	0.480	6,000	0.4767	-2.08%
2026-02-16	0	0.480	0.465	0.490	0.480	0.480	30,000	14,400	0.4800	0.480	0.465	0.490	0.480	0.480	30,000	0.4800	0.00%
2026-02-13	0	0.480	0.475	0.490	-	-	0	0	-	0.480	0.475	0.490	-	-	0	-	0.00%
2026-02-12	0	0.480	0.470	0.480	0.470	0.480	56,000	26,820	0.4789	0.480	0.470	0.480	0.470	0.480	56,000	0.4789	0.00%
2026-02-11	0	0.480	0.475	0.490	0.480	0.480	126,000	60,480	0.4800	0.480	0.475	0.490	0.480	0.480	126,000	0.4800	-1.03%
2026-02-10	0	0.485	0.475	0.495	-	-	0	0	-	0.485	0.475	0.495	-	-	0	-	-2.02%
2026-02-09	0	0.495	0.480	0.495	0.495	0.495	2,000	990	0.4950	0.495	0.480	0.495	0.495	0.495	2,000	0.4950	1.02%
2026-02-06	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2026-02-05	0	0.490	0.475	0.490	0.490	0.495	188,000	92,580	0.4924	0.490	0.475	0.490	0.490	0.495	188,000	0.4924	1.03%
2026-02-04	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2026-02-03	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2026-02-02	0	0.485	0.485	0.500	0.485	0.485	2,000	970	0.4850	0.485	0.485	0.500	0.485	0.485	2,000	0.4850	1.04%
2026-01-30	0	0.480	0.480	0.500	0.480	0.480	252,000	120,960	0.4800	0.480	0.480	0.500	0.480	0.480	252,000	0.4800	-1.03%
2026-01-29	0	0.485	0.485	0.500	0.485	0.500	4,000	1,970	0.4925	0.485	0.485	0.500	0.485	0.500	4,000	0.4925	-1.02%
2026-01-28	0	0.490	0.485	0.490	0.490	0.490	112,000	54,880	0.4900	0.490	0.485	0.490	0.490	0.490	112,000	0.4900	0.00%
2026-01-27	0	0.490	0.485	0.500	0.485	0.510	250,000	121,340	0.4854	0.490	0.485	0.500	0.485	0.510	250,000	0.4854	1.03%
2026-01-26	0	0.485	0.480	0.485	0.485	0.495	442,000	218,130	0.4935	0.485	0.480	0.485	0.485	0.495	442,000	0.4935	-2.02%
2026-01-23	0	0.495	0.485	0.495	0.490	0.495	36,000	17,660	0.4906	0.495	0.485	0.495	0.490	0.495	36,000	0.4906	0.00%
2026-01-22	0	0.495	0.490	0.495	0.495	0.495	32,000	15,840	0.4950	0.495	0.490	0.495	0.495	0.495	32,000	0.4950	-1.00%
2026-01-21	0	0.500	0.495	0.500	0.500	0.520	6,226,000	3,234,560	0.5195	0.500	0.495	0.500	0.500	0.520	6,226,000	0.5195	-5.66%
2026-01-20	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	-3.64%
2026-01-19	0	0.550	0.510	0.550	0.520	0.560	320,000	176,500	0.5516	0.550	0.510	0.550	0.520	0.560	320,000	0.5516	-1.79%
2026-01-16	0	0.560	0.520	0.560	0.540	0.560	272,000	151,320	0.5563	0.560	0.520	0.560	0.540	0.560	272,000	0.5563	3.70%
2026-01-15	0	0.540	0.530	0.540	0.530	0.550	506,000	273,780	0.5411	0.540	0.530	0.540	0.530	0.550	506,000	0.5411	1.89%
2026-01-14	0	0.530	0.520	0.530	0.490	0.530	616,000	315,600	0.5123	0.530	0.520	0.530	0.490	0.530	616,000	0.5123	9.28%
2026-01-13	0	0.485	0.485	0.520	0.490	0.520	1,324,000	662,330	0.5002	0.485	0.485	0.520	0.490	0.520	1,324,000	0.5002	-3.00%
2026-01-09	0	0.500	0.465	0.500	0.480	0.500	190,000	93,160	0.4903	0.500	0.465	0.500	0.480	0.500	190,000	0.4903	4.17%
2026-01-08	0	0.480	0.475	0.480	0.465	0.480	286,000	135,200	0.4727	0.480	0.475	0.480	0.465	0.480	286,000	0.4727	3.23%
2026-01-07	0	0.465	0.440	0.475	-	-	0	0	-	0.465	0.440	0.475	-	-	0	-	0.00%
2026-01-06	0	0.465	0.445	0.475	-	-	0	0	-	0.465	0.445	0.475	-	-	0	-	0.00%
2026-01-05	0	0.465	0.450	0.475	0.450	0.465	16,000	7,230	0.4519	0.465	0.450	0.475	0.450	0.465	16,000	0.4519	0.00%
2025-12-31	0	0.465	0.450	0.475	-	-	0	0	-	0.465	0.450	0.475	-	-	0	-	0.00%
2025-12-30	0	0.465	0.450	0.475	-	-	0	0	-	0.465	0.450	0.475	-	-	0	-	0.00%
2025-12-29	0	0.465	0.455	0.470	-	-	0	0	-	0.465	0.455	0.470	-	-	0	-	0.00%
2025-12-24	0	0.465	0.465	0.475	-	-	0	0	-	0.465	0.465	0.475	-	-	0	-	0.00%
2025-12-23	0	0.465	0.465	0.475	0.465	0.465	98,000	45,570	0.4650	0.465	0.465	0.475	0.465	0.465	98,000	0.4650	0.00%
2025-12-22	0	0.465	0.465	0.475	-	-	2,000	950	0.4750	0.465	0.465	0.475	-	-	2,000	0.4750	0.00%
2025-12-19	0	0.465	0.465	0.475	0.465	0.480	90,000	42,600	0.4733	0.465	0.465	0.475	0.465	0.480	90,000	0.4733	0.00%
2025-12-18	0	0.465	0.450	0.470	0.465	0.465	2,000	930	0.4650	0.465	0.450	0.470	0.465	0.465	2,000	0.4650	0.00%
2025-12-17	0	0.465	0.450	0.465	0.455	0.465	92,000	42,280	0.4596	0.465	0.450	0.465	0.455	0.465	92,000	0.4596	3.33%
2025-12-16	0	0.450	0.450	0.460	0.440	0.455	58,000	25,580	0.4410	0.450	0.450	0.460	0.440	0.455	58,000	0.4410	-4.26%
2025-12-15	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2025-12-12	0	0.470	0.470	0.485	0.470	0.470	60,000	28,200	0.4700	0.470	0.470	0.485	0.470	0.470	60,000	0.4700	0.00%
2025-12-11	0	0.470	0.470	0.475	0.470	0.470	164,000	77,080	0.4700	0.470	0.470	0.475	0.470	0.470	164,000	0.4700	-2.08%
2025-12-10	0	0.480	0.460	0.485	-	-	0	0	-	0.480	0.460	0.485	-	-	0	-	0.00%
2025-12-09	0	0.480	0.455	0.485	0.480	0.480	56,000	26,880	0.4800	0.480	0.455	0.485	0.480	0.480	56,000	0.4800	5.49%
2025-12-08	0	0.455	0.450	0.475	0.455	0.455	10,000	4,550	0.4550	0.455	0.450	0.475	0.455	0.455	10,000	0.4550	0.00%
2025-12-05	0	0.455	0.450	0.470	-	-	0	0	-	0.455	0.450	0.470	-	-	0	-	0.00%
2025-12-04	0	0.455	0.450	0.470	0.435	0.465	370,000	169,000	0.4568	0.455	0.450	0.470	0.435	0.465	370,000	0.4568	-2.15%
2025-12-03	0	0.465	0.465	0.470	-	-	0	0	-	0.465	0.465	0.470	-	-	0	-	0.00%
2025-12-02	0	0.465	0.465	0.470	0.465	0.465	50,000	23,250	0.4650	0.465	0.465	0.470	0.465	0.465	50,000	0.4650	0.00%
2025-12-01	0	0.465	0.450	0.465	0.465	0.465	106,000	49,290	0.4650	0.465	0.450	0.465	0.465	0.465	106,000	0.4650	3.33%
2025-11-28	0	0.450	0.440	0.460	0.450	0.450	20,000	9,000	0.4500	0.450	0.440	0.460	0.450	0.450	20,000	0.4500	0.00%
2025-11-27	0	0.450	0.450	0.455	-	-	0	0	-	0.450	0.450	0.455	-	-	0	-	0.00%
2025-11-26	0	0.450	0.450	0.460	-	-	0	0	-	0.450	0.450	0.460	-	-	0	-	0.00%
2025-11-25	0	0.450	0.450	0.460	-	-	0	0	-	0.450	0.450	0.460	-	-	0	-	0.00%
2025-11-24	0	0.450	0.445	0.485	-	-	0	0	-	0.450	0.445	0.485	-	-	0	-	0.00%
2025-11-21	0	0.450	0.445	0.460	-	-	0	0	-	0.450	0.445	0.460	-	-	0	-	0.00%
2025-11-20	0	0.450	0.445	0.460	0.450	0.450	42,000	18,900	0.4500	0.450	0.445	0.460	0.450	0.450	42,000	0.4500	-1.10%
2025-11-19	0	0.455	0.445	0.455	0.455	0.455	110,000	50,050	0.4550	0.455	0.445	0.455	0.455	0.455	110,000	0.4550	2.25%
2025-11-18	0	0.445	0.445	0.455	0.445	0.460	288,000	130,800	0.4542	0.445	0.445	0.455	0.445	0.460	288,000	0.4542	-1.11%
2025-11-17	0	0.450	0.440	0.455	-	-	0	0	-	0.450	0.440	0.455	-	-	0	-	0.00%
2025-11-14	0	0.450	0.440	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.440	0.450	0.450	0.450	2,000	0.4500	2.27%
2025-11-13	0	0.440	0.440	0.445	0.435	0.445	62,000	27,360	0.4413	0.440	0.440	0.445	0.435	0.445	62,000	0.4413	0.00%
2025-11-12	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	-1.12%
2025-11-11	0	0.445	0.435	0.445	0.435	0.445	352,000	154,450	0.4388	0.445	0.435	0.445	0.435	0.445	352,000	0.4388	1.14%
2025-11-10	0	0.440	0.435	0.440	0.430	0.475	206,000	93,090	0.4519	0.440	0.435	0.440	0.430	0.475	206,000	0.4519	1.15%
2025-11-07	0	0.435	0.420	0.435	0.435	0.445	318,000	139,140	0.4375	0.435	0.420	0.435	0.435	0.445	318,000	0.4375	0.00%
2025-11-06	0	0.435	0.425	0.435	0.425	0.450	794,000	348,060	0.4384	0.435	0.425	0.435	0.425	0.450	794,000	0.4384	-7.45%
2025-11-05	0	0.470	0.450	0.470	0.435	0.470	78,000	34,330	0.4401	0.470	0.450	0.470	0.435	0.470	78,000	0.4401	3.30%
2025-11-04	0	0.455	0.445	0.455	0.420	0.460	160,000	71,580	0.4474	0.455	0.445	0.455	0.420	0.460	160,000	0.4474	0.00%
2025-11-03	0	0.455	0.450	0.470	0.455	0.485	170,000	78,720	0.4631	0.455	0.450	0.470	0.455	0.485	170,000	0.4631	-7.14%
2025-10-31	0	0.490	0.460	0.490	0.480	0.490	56,000	27,420	0.4896	0.490	0.460	0.490	0.480	0.490	56,000	0.4896	7.69%
2025-10-30	0	0.455	0.450	0.475	0.450	0.460	204,000	92,590	0.4539	0.455	0.450	0.475	0.450	0.460	204,000	0.4539	-3.19%
2025-10-28	0	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	0.00%
2025-10-27	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	0.00%
2025-10-24	0	0.470	0.470	0.475	0.470	0.475	154,000	72,390	0.4701	0.470	0.470	0.475	0.470	0.475	154,000	0.4701	4.44%
2025-10-23	0	0.450	0.450	0.475	0.450	0.455	148,000	66,830	0.4516	0.450	0.450	0.475	0.450	0.455	148,000	0.4516	0.00%
2025-10-22	0	0.450	0.450	0.470	0.450	0.480	162,000	73,520	0.4538	0.450	0.450	0.470	0.450	0.480	162,000	0.4538	-4.26%
2025-10-21	0	0.470	0.465	0.470	0.470	0.470	36,000	16,920	0.4700	0.470	0.465	0.470	0.470	0.470	36,000	0.4700	0.00%
2025-10-20	0	0.470	0.470	0.485	-	-	0	0	-	0.470	0.470	0.485	-	-	0	-	0.00%
2025-10-17	0	0.470	0.470	0.485	-	-	0	0	-	0.470	0.470	0.485	-	-	0	-	0.00%
2025-10-16	0	0.470	0.470	0.485	0.470	0.470	266,000	125,020	0.4700	0.470	0.470	0.485	0.470	0.470	266,000	0.4700	0.00%
2025-10-15	0	0.470	0.470	0.475	0.470	0.475	474,000	225,000	0.4747	0.470	0.470	0.475	0.470	0.475	474,000	0.4747	-3.09%
2025-10-14	0	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	-2.02%
2025-10-13	0	0.495	0.470	0.500	0.495	0.495	16,000	7,920	0.4950	0.495	0.470	0.500	0.495	0.495	16,000	0.4950	1.02%
2025-10-10	0	0.490	0.470	0.500	0.490	0.490	78,000	38,220	0.4900	0.490	0.470	0.500	0.490	0.490	78,000	0.4900	0.00%
2025-10-09	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2025-10-08	0	0.490	0.475	0.490	0.490	0.490	48,000	23,520	0.4900	0.490	0.475	0.490	0.490	0.490	48,000	0.4900	0.00%
2025-10-06	0	0.490	0.480	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.480	0.490	0.490	0.490	2,000	0.4900	1.03%
2025-10-03	0	0.485	0.480	0.490	0.485	0.485	100,000	48,500	0.4850	0.485	0.480	0.490	0.485	0.485	100,000	0.4850	1.04%
2025-10-02	0	0.480	0.475	0.490	0.475	0.485	384,000	184,570	0.4807	0.480	0.475	0.490	0.475	0.485	384,000	0.4807	0.00%
2025-09-30	0	0.480	0.480	0.500	0.480	0.480	4,000	1,920	0.4800	0.480	0.480	0.500	0.480	0.480	4,000	0.4800	1.05%
2025-09-29	0	0.475	0.475	0.500	0.475	0.475	4,000	1,900	0.4750	0.475	0.475	0.500	0.475	0.475	4,000	0.4750	-3.06%
2025-09-26	0	0.490	0.470	0.500	0.490	0.490	20,000	9,800	0.4900	0.490	0.470	0.500	0.490	0.490	20,000	0.4900	0.00%
2025-09-25	0	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2025-09-24	0	0.490	0.475	0.490	0.490	0.490	22,000	10,780	0.4900	0.490	0.475	0.490	0.490	0.490	22,000	0.4900	-2.00%
2025-09-23	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2025-09-22	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2025-09-19	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2025-09-18	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2025-09-17	0	0.500	0.485	0.500	0.500	0.500	228,000	114,000	0.5000	0.500	0.485	0.500	0.500	0.500	228,000	0.5000	5.26%
2025-09-16	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	1.06%
2025-09-15	0	0.470	0.450	0.500	0.470	0.490	44,000	21,420	0.4868	0.470	0.450	0.500	0.470	0.490	44,000	0.4868	-4.08%
2025-09-12	0	0.490	0.490	0.510	0.490	0.490	20,000	9,800	0.4900	0.490	0.490	0.510	0.490	0.490	20,000	0.4900	-2.00%
2025-09-11	0	0.500	0.485	0.510	0.500	0.500	2,000	1,000	0.5000	0.500	0.485	0.510	0.500	0.500	2,000	0.5000	2.04%
2025-09-10	0	0.490	0.480	0.495	-	-	0	0	-	0.490	0.480	0.495	-	-	0	-	-1.01%
2025-09-09	0	0.495	0.480	0.500	-	-	0	0	-	0.495	0.480	0.500	-	-	0	-	-1.00%
2025-09-08	0	0.500	0.480	0.520	0.480	0.500	26,000	12,540	0.4823	0.500	0.480	0.520	0.480	0.500	26,000	0.4823	7.53%
2025-09-05	0	0.485	0.485	0.500	0.485	0.485	16,000	7,760	0.4850	0.465	0.465	0.479	0.465	0.465	16,688	0.4650	1.04%
2025-09-04	0	0.480	0.475	0.495	0.475	0.475	12,000	5,700	0.4750	0.460	0.455	0.475	0.455	0.455	12,516	0.4554	-3.03%
2025-09-03	0	0.495	0.480	0.500	0.510	0.510	12,000	6,120	0.5100	0.475	0.460	0.479	0.489	0.489	12,516	0.4890	0.00%
2025-09-02	0	0.495	0.475	0.495	0.475	0.520	280,000	134,730	0.4812	0.475	0.455	0.475	0.455	0.499	292,043	0.4613	2.06%
2025-09-01	0	0.485	0.480	0.510	0.485	0.485	190,000	92,150	0.4850	0.465	0.460	0.489	0.465	0.465	198,172	0.4650	-1.02%
2025-08-29	0	0.490	0.485	0.520	0.490	0.490	20,000	9,800	0.4900	0.470	0.465	0.499	0.470	0.470	20,860	0.4698	0.00%
2025-08-28	0	0.490	0.485	0.495	0.490	0.495	140,000	69,180	0.4941	0.470	0.465	0.475	0.470	0.475	146,022	0.4738	0.00%
2025-08-27	0	0.490	0.485	0.495	-	-	0	0	-	0.470	0.465	0.475	-	-	0	-	0.00%
2025-08-26	0	0.490	0.485	0.490	0.490	0.490	222,000	108,780	0.4900	0.470	0.465	0.470	0.470	0.470	231,548	0.4698	0.00%
2025-08-25	0	0.490	0.485	0.490	0.490	0.495	156,000	76,460	0.4901	0.470	0.465	0.470	0.470	0.475	162,710	0.4699	-1.01%
2025-08-22	0	0.495	0.490	0.500	-	-	0	0	-	0.475	0.470	0.479	-	-	0	-	0.00%
2025-08-21	0	0.495	0.490	0.500	0.495	0.500	2,016,000	998,220	0.4951	0.475	0.470	0.479	0.475	0.479	2,102,710	0.4747	-1.00%
2025-08-20	0	0.500	0.500	0.510	0.500	0.500	232,000	116,000	0.5000	0.479	0.479	0.489	0.479	0.479	241,978	0.4794	1.01%
2025-08-19	0	0.495	0.490	0.500	0.495	0.500	272,000	135,750	0.4991	0.475	0.470	0.479	0.475	0.479	283,699	0.4785	0.00%
2025-08-18	0	0.495	0.490	0.500	0.460	0.500	90,000	42,940	0.4771	0.475	0.470	0.479	0.441	0.479	93,871	0.4574	-1.00%
2025-08-15	0	0.500	0.500	0.510	-	-	0	0	-	0.479	0.479	0.489	-	-	0	-	0.00%
2025-08-14	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	0.479	0.479	0.489	0.479	0.479	52,151	0.4794	1.01%
2025-08-13	0	0.495	0.490	0.510	0.495	0.495	50,000	24,750	0.4950	0.475	0.470	0.489	0.475	0.475	52,151	0.4746	0.00%
2025-08-12	0	0.495	0.490	0.500	0.495	0.495	22,000	10,890	0.4950	0.475	0.470	0.479	0.475	0.475	22,946	0.4746	-1.00%
2025-08-11	0	0.500	0.495	0.500	0.500	0.500	2,000	1,000	0.5000	0.479	0.475	0.479	0.479	0.479	2,086	0.4794	0.00%
2025-08-08	0	0.500	0.495	0.500	0.500	0.510	178,000	89,540	0.5030	0.479	0.475	0.479	0.479	0.489	185,656	0.4823	-1.96%
2025-08-07	0	0.510	0.500	0.520	0.495	0.510	46,000	22,920	0.4983	0.489	0.479	0.499	0.475	0.489	47,978	0.4777	2.00%
2025-08-06	0	0.500	0.500	0.510	0.500	0.520	242,000	125,060	0.5168	0.479	0.479	0.489	0.479	0.499	252,409	0.4955	1.01%
2025-08-05	0	0.495	0.490	0.495	0.490	0.495	262,000	129,090	0.4927	0.475	0.470	0.475	0.470	0.475	273,269	0.4724	-2.94%
2025-08-04	0	0.510	0.490	0.530	0.490	0.510	146,000	73,300	0.5021	0.489	0.470	0.508	0.470	0.489	152,280	0.4814	3.03%
2025-08-01	0	0.495	0.500	0.520	0.495	0.540	328,000	167,150	0.5096	0.475	0.479	0.499	0.475	0.518	342,108	0.4886	-2.94%
2025-07-31	0	0.510	0.510	0.520	0.510	0.510	76,000	38,760	0.5100	0.489	0.489	0.499	0.489	0.489	79,269	0.4890	0.00%
2025-07-30	0	0.510	0.510	0.530	-	-	0	0	-	0.489	0.489	0.508	-	-	0	-	0.00%
2025-07-29	0	0.510	0.510	0.520	0.495	0.495	50,000	24,750	0.4950	0.489	0.489	0.499	0.475	0.475	52,151	0.4746	-1.92%
2025-07-28	0	0.520	0.520	0.530	0.510	0.520	34,000	17,660	0.5194	0.499	0.499	0.508	0.489	0.499	35,462	0.4980	0.00%
2025-07-25	0	0.520	0.510	0.520	0.510	0.520	216,000	110,180	0.5101	0.499	0.489	0.499	0.489	0.499	225,290	0.4891	-1.89%
2025-07-24	0	0.530	0.510	0.520	0.490	0.530	1,200,000	607,680	0.5064	0.508	0.489	0.499	0.470	0.508	1,251,613	0.4855	6.00%
2025-07-23	0	0.500	0.490	0.500	0.500	0.500	72,000	36,000	0.5000	0.479	0.470	0.479	0.479	0.479	75,097	0.4794	0.00%
2025-07-22	0	0.500	0.490	0.510	0.480	0.500	178,000	86,630	0.4867	0.479	0.470	0.489	0.460	0.479	185,656	0.4666	5.26%
2025-07-21	0	0.475	0.470	0.485	0.465	0.470	200,000	93,200	0.4660	0.455	0.451	0.465	0.446	0.451	208,602	0.4468	-2.06%
2025-07-18	0	0.485	0.465	0.495	0.470	0.485	824,000	392,480	0.4763	0.465	0.446	0.475	0.451	0.465	859,441	0.4567	-1.02%
2025-07-17	0	0.490	0.480	0.550	-	-	0	0	-	0.470	0.460	0.527	-	-	0	-	0.00%
2025-07-16	0	0.490	0.485	0.500	-	-	0	0	-	0.470	0.465	0.479	-	-	0	-	0.00%
2025-07-15	0	0.490	0.485	0.510	0.485	0.485	14,000	6,790	0.4850	0.470	0.465	0.489	0.465	0.465	14,602	0.4650	2.08%
2025-07-14	0	0.480	0.480	0.550	-	-	0	0	-	0.460	0.460	0.527	-	-	0	-	0.00%
2025-07-11	0	0.480	0.480	0.510	-	-	0	0	-	0.460	0.460	0.489	-	-	0	-	0.00%
2025-07-10	0	0.480	0.475	0.480	0.475	0.490	474,000	227,450	0.4799	0.460	0.455	0.460	0.455	0.470	494,387	0.4601	2.13%
2025-07-09	0	0.470	0.470	0.480	0.440	0.485	1,938,000	881,110	0.4546	0.451	0.451	0.460	0.422	0.465	2,021,355	0.4359	-2.08%
2025-07-08	0	0.480	0.475	0.480	0.460	0.480	362,000	168,960	0.4667	0.460	0.455	0.460	0.441	0.460	377,570	0.4475	0.00%
2025-07-07	0	0.480	0.480	0.600	0.480	0.480	4,000	1,920	0.4800	0.460	0.460	0.575	0.460	0.460	4,172	0.4602	-1.03%
2025-07-04	0	0.485	0.480	0.490	0.485	0.495	62,000	30,270	0.4882	0.465	0.460	0.470	0.465	0.475	64,667	0.4681	1.04%
2025-07-03	0	0.480	0.470	0.485	0.455	0.480	560,000	264,740	0.4728	0.460	0.451	0.465	0.436	0.460	584,086	0.4533	0.00%
2025-07-02	0	0.480	0.480	0.510	0.460	0.480	52,000	23,960	0.4608	0.460	0.460	0.489	0.441	0.460	54,237	0.4418	-4.00%
2025-06-30	0	0.500	0.475	0.530	-	-	0	0	-	0.479	0.455	0.508	-	-	0	-	0.00%
2025-06-27	0	0.500	0.495	0.520	0.485	0.510	744,000	370,310	0.4977	0.479	0.475	0.499	0.465	0.489	776,000	0.4772	-1.96%
2025-06-26	0	0.510	0.500	0.510	0.500	0.510	172,000	86,200	0.5012	0.489	0.479	0.489	0.479	0.489	179,398	0.4805	-1.92%
2025-06-25	0	0.520	0.510	0.520	0.520	0.520	86,000	44,720	0.5200	0.499	0.489	0.499	0.499	0.499	89,699	0.4986	-1.89%
2025-06-24	0	0.530	0.520	0.530	0.520	0.530	418,000	219,540	0.5252	0.508	0.499	0.508	0.499	0.508	435,978	0.5036	-1.85%
2025-06-23	0	0.540	0.530	0.580	0.530	0.540	152,000	80,620	0.5304	0.518	0.508	0.556	0.508	0.518	158,538	0.5085	-1.82%
2025-06-20	0	0.550	0.530	0.590	-	-	0	0	-	0.527	0.508	0.566	-	-	0	-	0.00%
2025-06-19	0	0.550	0.530	0.580	-	-	0	0	-	0.527	0.508	0.556	-	-	0	-	0.00%
2025-06-18	0	0.550	0.540	0.580	-	-	0	0	-	0.527	0.518	0.556	-	-	0	-	0.00%
2025-06-17	0	0.550	0.520	0.550	-	-	0	0	-	0.527	0.499	0.527	-	-	0	-	0.00%
2025-06-16	0	0.550	0.540	0.590	-	-	0	0	-	0.527	0.518	0.566	-	-	0	-	0.00%
2025-06-13	0	0.550	0.530	0.550	0.540	0.550	16,000	8,740	0.5463	0.527	0.508	0.527	0.518	0.527	16,688	0.5237	1.85%
2025-06-12	0	0.540	0.540	0.590	0.540	0.550	190,000	104,100	0.5479	0.518	0.518	0.566	0.518	0.527	198,172	0.5253	-1.82%
2025-06-11	0	0.550	0.540	0.590	0.550	0.550	52,000	28,600	0.5500	0.527	0.518	0.566	0.527	0.527	54,237	0.5273	0.00%
2025-06-10	0	0.550	0.540	0.590	0.530	0.550	106,000	57,800	0.5453	0.527	0.518	0.566	0.508	0.527	110,559	0.5228	-5.17%
2025-06-09	0	0.580	0.570	0.580	0.590	0.590	50,000	29,500	0.5900	0.556	0.546	0.556	0.566	0.566	52,151	0.5657	5.45%
2025-06-06	0	0.550	0.550	0.560	0.550	0.550	40,000	22,000	0.5500	0.527	0.527	0.537	0.527	0.527	41,720	0.5273	0.00%
2025-06-05	0	0.550	0.540	0.550	0.550	0.550	62,000	34,100	0.5500	0.527	0.518	0.527	0.527	0.527	64,667	0.5273	-1.79%
2025-06-04	0	0.560	0.550	0.560	0.550	0.560	78,000	42,920	0.5503	0.537	0.527	0.537	0.527	0.537	81,355	0.5276	1.82%
2025-06-03	0	0.550	0.520	0.550	-	-	0	0	-	0.527	0.499	0.527	-	-	0	-	0.00%
2025-06-02	0	0.550	0.540	0.550	0.510	0.550	22,000	11,860	0.5391	0.527	0.518	0.527	0.489	0.527	22,946	0.5169	7.84%
2025-05-30	0	0.510	0.530	0.540	0.500	0.520	62,000	31,700	0.5113	0.489	0.508	0.518	0.479	0.499	64,667	0.4902	-1.92%
2025-05-29	0	0.520	0.520	0.540	0.520	0.530	22,000	11,500	0.5227	0.499	0.499	0.518	0.499	0.508	22,946	0.5012	-3.70%
2025-05-28	0	0.540	0.520	0.550	0.540	0.540	20,000	10,800	0.5400	0.518	0.499	0.527	0.518	0.518	20,860	0.5177	0.00%
2025-05-27	0	0.540	0.530	0.540	0.540	0.560	148,000	81,180	0.5485	0.518	0.508	0.518	0.518	0.537	154,366	0.5259	-1.82%
2025-05-26	0	0.550	0.550	0.580	0.550	0.620	10,668,000	6,596,280	0.6183	0.527	0.527	0.556	0.527	0.594	11,126,839	0.5928	-8.33%
2025-05-23	0	0.600	0.570	0.600	0.560	0.610	804,000	479,080	0.5959	0.575	0.546	0.575	0.537	0.585	838,581	0.5713	-1.64%
2025-05-22	0	0.610	0.550	0.610	0.580	0.610	850,000	503,960	0.5929	0.585	0.527	0.585	0.556	0.585	886,559	0.5684	0.00%
2025-05-21	0	0.610	0.550	0.610	0.600	0.610	70,000	42,100	0.6014	0.585	0.527	0.585	0.575	0.585	73,011	0.5766	0.00%
2025-05-20	0	0.610	0.550	0.610	0.550	0.610	784,000	462,160	0.5895	0.585	0.527	0.585	0.527	0.585	817,720	0.5652	0.00%
2025-05-19	0	0.610	0.540	0.610	0.530	0.610	220,000	129,920	0.5905	0.585	0.518	0.585	0.508	0.585	229,462	0.5662	21.51%
2025-05-16	0	0.530	0.520	0.610	0.530	0.560	110,000	59,900	0.5445	0.481	0.472	0.554	0.481	0.509	121,131	0.4945	-1.85%
2025-05-15	0	0.540	0.520	0.560	-	-	0	0	-	0.490	0.472	0.509	-	-	0	-	0.00%
2025-05-14	0	0.540	0.540	0.550	-	-	0	0	-	0.490	0.490	0.499	-	-	0	-	0.00%
2025-05-13	0	0.540	0.530	0.550	0.520	0.540	88,000	46,740	0.5311	0.490	0.481	0.499	0.472	0.490	96,904	0.4823	3.85%
2025-05-12	0	0.520	0.520	0.530	0.520	0.520	16,000	8,320	0.5200	0.472	0.472	0.481	0.472	0.472	17,619	0.4722	0.00%
2025-05-09	0	0.520	0.490	0.520	0.520	0.520	200,000	104,000	0.5200	0.472	0.445	0.472	0.472	0.472	220,237	0.4722	0.00%
2025-05-08	0	0.520	0.500	0.520	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	0.00%
2025-05-07	0	0.520	0.500	0.540	0.520	0.520	100,000	52,000	0.5200	0.472	0.454	0.490	0.472	0.472	110,119	0.4722	0.00%
2025-05-06	0	0.520	0.495	0.540	-	-	0	0	-	0.472	0.450	0.490	-	-	0	-	0.00%
2025-05-02	0	0.520	0.490	0.540	-	-	0	0	-	0.472	0.445	0.490	-	-	0	-	0.00%
2025-04-30	0	0.520	0.510	0.530	0.520	0.520	172,000	89,440	0.5200	0.472	0.463	0.481	0.472	0.472	189,404	0.4722	4.00%
2025-04-29	0	0.500	0.500	0.520	0.500	0.530	54,000	28,500	0.5278	0.454	0.454	0.472	0.454	0.481	59,464	0.4793	-1.96%
2025-04-28	0	0.510	0.495	0.530	0.495	0.510	84,000	42,540	0.5064	0.463	0.450	0.481	0.450	0.463	92,500	0.4599	3.03%
2025-04-25	0	0.495	0.495	0.530	0.485	0.530	154,000	76,110	0.4942	0.450	0.450	0.481	0.440	0.481	169,583	0.4488	-2.94%
2025-04-24	0	0.510	0.470	0.530	0.510	0.510	116,000	59,160	0.5100	0.463	0.427	0.481	0.463	0.463	127,738	0.4631	5.15%
2025-04-23	0	0.485	0.485	0.530	0.485	0.530	52,000	27,470	0.5283	0.440	0.440	0.481	0.440	0.481	57,262	0.4797	-3.00%
2025-04-22	0	0.500	0.475	0.510	-	-	0	0	-	0.454	0.431	0.463	-	-	0	-	0.00%
2025-04-17	0	0.500	0.480	0.540	0.460	0.500	52,000	24,000	0.4615	0.454	0.436	0.490	0.418	0.454	57,262	0.4191	6.38%
2025-04-16	0	0.470	0.455	0.530	-	-	0	0	-	0.427	0.413	0.481	-	-	0	-	0.00%
2025-04-15	0	0.470	0.465	0.510	0.470	0.520	70,000	36,120	0.5160	0.427	0.422	0.463	0.427	0.472	77,083	0.4686	1.08%
2025-04-14	0	0.465	0.465	0.500	-	-	0	0	-	0.422	0.422	0.454	-	-	0	-	0.00%
2025-04-11	0	0.465	0.460	0.540	0.460	0.465	54,000	24,850	0.4602	0.422	0.418	0.490	0.418	0.422	59,464	0.4179	-4.12%
2025-04-10	0	0.485	0.480	0.495	0.475	0.485	230,000	109,670	0.4768	0.440	0.436	0.450	0.431	0.440	253,273	0.4330	7.78%
2025-04-09	0	0.450	0.445	0.475	-	-	0	0	-	0.409	0.404	0.431	-	-	0	-	0.00%
2025-04-08	0	0.450	0.440	0.485	0.440	0.510	174,000	81,100	0.4661	0.409	0.400	0.440	0.400	0.463	191,606	0.4233	2.27%
2025-04-07	0	0.440	0.415	0.440	0.440	0.480	228,000	102,230	0.4484	0.400	0.377	0.400	0.400	0.436	251,071	0.4072	-9.28%
2025-04-03	0	0.485	0.480	0.485	0.485	0.495	374,000	182,960	0.4892	0.440	0.436	0.440	0.440	0.450	411,844	0.4442	-2.02%
2025-04-02	0	0.495	0.490	0.520	0.495	0.495	102,000	50,490	0.4950	0.450	0.445	0.472	0.450	0.450	112,321	0.4495	-1.00%
2025-04-01	0	0.500	0.495	0.500	0.495	0.500	144,000	71,680	0.4978	0.454	0.450	0.454	0.450	0.454	158,571	0.4520	2.04%
2025-03-31	0	0.490	0.480	0.500	0.490	0.490	18,000	8,820	0.4900	0.445	0.436	0.454	0.445	0.445	19,821	0.4450	-1.01%
2025-03-28	0	0.495	0.490	0.510	0.490	0.490	114,000	55,860	0.4900	0.450	0.445	0.463	0.445	0.445	125,535	0.4450	-1.00%
2025-03-27	0	0.500	0.490	0.500	0.500	0.500	52,000	26,000	0.5000	0.454	0.445	0.454	0.454	0.454	57,262	0.4541	0.00%
2025-03-26	0	0.500	0.500	0.520	-	-	0	0	-	0.454	0.454	0.472	-	-	0	-	1.01%
2025-03-25	0	0.495	0.495	0.540	0.495	0.500	72,000	35,980	0.4997	0.450	0.450	0.490	0.450	0.454	79,285	0.4538	-1.00%
2025-03-24	0	0.500	0.500	0.540	-	-	0	0	-	0.454	0.454	0.490	-	-	0	-	0.00%
2025-03-21	0	0.500	0.500	0.540	0.495	0.510	4,000	2,010	0.5025	0.454	0.454	0.490	0.450	0.463	4,405	0.4563	1.01%
2025-03-20	0	0.495	0.490	0.510	0.490	0.510	182,000	91,480	0.5026	0.450	0.445	0.463	0.445	0.463	200,416	0.4565	-2.94%
2025-03-19	0	0.510	0.500	0.520	-	-	0	0	-	0.463	0.454	0.472	-	-	0	-	0.00%
2025-03-18	0	0.510	0.510	0.520	0.500	0.510	32,000	16,300	0.5094	0.463	0.463	0.472	0.454	0.463	35,238	0.4626	0.00%
2025-03-17	0	0.510	0.500	0.520	-	-	0	0	-	0.463	0.454	0.472	-	-	0	-	0.00%
2025-03-14	0	0.510	0.500	0.510	0.510	0.520	122,000	62,520	0.5125	0.463	0.454	0.463	0.463	0.472	134,345	0.4654	2.00%
2025-03-13	0	0.500	0.495	0.520	0.500	0.500	8,000	4,000	0.5000	0.454	0.450	0.472	0.454	0.454	8,809	0.4541	0.00%
2025-03-12	0	0.500	0.500	0.520	0.480	0.495	74,000	36,050	0.4872	0.454	0.454	0.472	0.436	0.450	81,488	0.4424	-3.85%
2025-03-11	0	0.520	0.490	0.540	-	-	0	0	-	0.472	0.445	0.490	-	-	0	-	0.00%
2025-03-10	0	0.520	0.500	0.520	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	0.00%
2025-03-07	0	0.520	0.500	0.540	0.500	0.540	150,000	78,320	0.5221	0.472	0.454	0.490	0.454	0.490	165,178	0.4742	-1.89%
2025-03-06	0	0.530	0.500	0.530	0.520	0.530	34,000	17,740	0.5218	0.481	0.454	0.481	0.472	0.481	37,440	0.4738	1.92%
2025-03-05	0	0.520	0.520	0.540	0.500	0.540	214,000	111,360	0.5204	0.472	0.472	0.490	0.454	0.490	235,654	0.4726	-3.70%
2025-03-04	0	0.540	0.530	0.540	0.530	0.570	178,000	95,980	0.5392	0.490	0.481	0.490	0.481	0.518	196,011	0.4897	3.85%
2025-03-03	0	0.520	0.520	0.550	0.520	0.520	154,000	79,680	0.5174	0.472	0.472	0.499	0.472	0.472	169,583	0.4699	6.12%
2025-02-28	0	0.490	0.480	0.500	0.480	0.480	120,000	57,600	0.4800	0.445	0.436	0.454	0.436	0.436	132,142	0.4359	-1.01%
2025-02-27	0	0.495	0.485	0.495	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	-2.94%
2025-02-26	0	0.510	0.485	0.530	0.460	0.510	130,000	62,820	0.4832	0.463	0.440	0.481	0.418	0.463	143,154	0.4388	3.03%
2025-02-25	0	0.495	0.480	0.510	0.480	0.495	14,000	6,820	0.4871	0.450	0.436	0.463	0.436	0.450	15,417	0.4424	0.00%
2025-02-24	0	0.495	0.490	0.530	-	-	0	0	-	0.450	0.445	0.481	-	-	0	-	0.00%
2025-02-21	0	0.495	0.490	0.530	-	-	0	0	-	0.450	0.445	0.481	-	-	0	-	0.00%
2025-02-20	0	0.495	0.485	0.510	-	-	0	0	-	0.450	0.440	0.463	-	-	0	-	0.00%
2025-02-19	0	0.495	0.485	0.520	0.485	0.495	220,000	108,600	0.4936	0.450	0.440	0.472	0.440	0.450	242,261	0.4483	-4.81%
2025-02-18	0	0.520	0.480	0.540	-	-	0	0	-	0.472	0.436	0.490	-	-	0	-	0.00%
2025-02-17	0	0.520	0.480	0.520	-	-	0	0	-	0.472	0.436	0.472	-	-	0	-	0.00%
2025-02-14	0	0.520	0.475	0.530	0.520	0.520	120,000	62,100	0.5175	0.472	0.431	0.481	0.472	0.472	132,142	0.4699	4.00%
2025-02-13	0	0.500	0.475	0.530	-	-	0	0	-	0.454	0.431	0.481	-	-	0	-	0.00%
2025-02-12	0	0.500	0.475	0.530	-	-	0	0	-	0.454	0.431	0.481	-	-	0	-	0.00%
2025-02-11	0	0.500	0.485	0.520	-	-	0	0	-	0.454	0.440	0.472	-	-	0	-	0.00%
2025-02-10	0	0.500	0.475	0.500	-	-	0	0	-	0.454	0.431	0.454	-	-	0	-	0.00%
2025-02-07	0	0.500	0.475	0.520	-	-	0	0	-	0.454	0.431	0.472	-	-	0	-	0.00%
2025-02-06	0	0.500	0.475	0.530	-	-	0	0	-	0.454	0.431	0.481	-	-	0	-	0.00%
2025-02-05	0	0.500	0.475	0.500	-	-	0	0	-	0.454	0.431	0.454	-	-	0	-	0.00%
2025-02-04	0	0.500	0.475	0.500	0.500	0.500	6,000	3,000	0.5000	0.454	0.431	0.454	0.454	0.454	6,607	0.4541	3.09%
2025-02-03	0	0.485	0.460	0.490	-	-	0	0	-	0.440	0.418	0.445	-	-	0	-	-3.00%
2025-01-28	0	0.500	0.480	0.520	0.470	0.500	36,000	17,020	0.4728	0.454	0.436	0.472	0.427	0.454	39,643	0.4293	-3.85%
2025-01-27	0	0.520	0.495	0.520	0.540	0.540	2,000	1,080	0.5400	0.472	0.450	0.472	0.490	0.490	2,202	0.4904	0.00%
2025-01-24	0	0.520	0.490	0.560	0.470	0.570	84,000	43,980	0.5236	0.472	0.445	0.509	0.427	0.518	92,500	0.4755	-1.89%
2025-01-23	0	0.530	0.485	0.540	-	-	0	0	-	0.481	0.440	0.490	-	-	0	-	0.00%
2025-01-22	0	0.530	0.480	0.580	0.500	0.540	24,000	12,880	0.5367	0.481	0.436	0.527	0.454	0.490	26,428	0.4874	11.58%
2025-01-21	0	0.475	0.460	0.500	0.475	0.485	34,000	16,170	0.4756	0.431	0.418	0.454	0.431	0.440	37,440	0.4319	-8.65%
2025-01-20	0	0.520	0.495	0.530	-	-	0	0	-	0.472	0.450	0.481	-	-	0	-	-3.70%
2025-01-17	0	0.540	0.480	0.550	0.520	0.540	34,000	18,320	0.5388	0.490	0.436	0.499	0.472	0.490	37,440	0.4893	9.09%
2025-01-16	0	0.495	0.455	0.510	0.465	0.495	36,000	16,820	0.4672	0.450	0.413	0.463	0.422	0.450	39,643	0.4243	-8.33%
2025-01-15	0	0.540	0.470	0.540	0.495	0.550	68,000	35,580	0.5232	0.490	0.427	0.490	0.450	0.499	74,881	0.4752	10.20%
2025-01-14	0	0.490	0.460	0.500	0.480	0.490	134,000	65,360	0.4878	0.445	0.418	0.454	0.436	0.445	147,559	0.4429	5.38%
2025-01-13	0	0.465	0.455	0.475	-	-	0	0	-	0.422	0.413	0.431	-	-	0	-	0.00%
2025-01-10	0	0.465	0.460	0.475	0.455	0.455	16,000	7,280	0.4550	0.422	0.418	0.431	0.413	0.413	17,619	0.4132	-1.06%
2025-01-09	0	0.470	0.460	0.475	0.455	0.470	98,000	44,960	0.4588	0.427	0.418	0.431	0.413	0.427	107,916	0.4166	0.00%
2025-01-08	0	0.470	0.465	0.500	-	-	0	0	-	0.427	0.422	0.454	-	-	0	-	0.00%
2025-01-07	0	0.470	0.455	0.500	0.470	0.470	50,000	23,500	0.4700	0.427	0.413	0.454	0.427	0.427	55,059	0.4268	0.00%
2025-01-06	0	0.470	0.470	0.520	0.460	0.485	24,000	11,200	0.4667	0.427	0.427	0.472	0.418	0.440	26,428	0.4238	-4.08%
2025-01-03	0	0.490	0.465	0.495	0.470	0.500	15,502,000	7,747,130	0.4998	0.445	0.422	0.450	0.427	0.454	17,070,595	0.4538	8.89%
2025-01-02	0	0.450	0.450	0.475	-	-	0	0	-	0.409	0.409	0.431	-	-	0	-	0.00%
2024-12-31	0	0.450	0.445	0.470	0.450	0.450	6,000	2,700	0.4500	0.409	0.404	0.427	0.409	0.409	6,607	0.4087	0.00%
2024-12-30	0	0.450	0.445	0.450	0.445	0.465	42,000	19,050	0.4536	0.409	0.404	0.409	0.404	0.422	46,250	0.4119	-2.17%
2024-12-27	0	0.460	0.450	0.460	-	-	0	0	-	0.418	0.409	0.418	-	-	0	-	0.00%
2024-12-24	0	0.460	0.450	0.470	-	-	0	0	-	0.418	0.409	0.427	-	-	0	-	0.00%
2024-12-23	0	0.460	0.450	0.475	0.455	0.455	24,000	10,920	0.4550	0.418	0.409	0.431	0.413	0.413	26,428	0.4132	0.00%
2024-12-20	0	0.460	0.450	0.465	-	-	0	0	-	0.418	0.409	0.422	-	-	0	-	0.00%
2024-12-19	0	0.460	0.450	0.475	0.455	0.455	100,000	45,500	0.4550	0.418	0.409	0.431	0.413	0.413	110,119	0.4132	-4.17%
2024-12-18	0	0.480	0.460	0.480	0.460	0.470	182,000	84,920	0.4666	0.436	0.418	0.436	0.418	0.427	200,416	0.4237	1.05%
2024-12-17	0	0.475	0.465	0.475	0.465	0.475	46,000	21,610	0.4698	0.431	0.422	0.431	0.422	0.431	50,655	0.4266	-3.06%
2024-12-16	0	0.490	0.455	0.495	-	-	0	0	-	0.445	0.413	0.450	-	-	0	-	0.00%
2024-12-13	0	0.490	0.445	0.490	-	-	0	0	-	0.445	0.404	0.445	-	-	0	-	0.00%
2024-12-12	0	0.490	0.465	0.490	0.490	0.490	8,000	3,920	0.4900	0.445	0.422	0.445	0.445	0.445	8,809	0.4450	0.00%
2024-12-11	0	0.490	0.470	0.490	0.460	0.500	396,000	188,540	0.4761	0.445	0.427	0.445	0.418	0.454	436,070	0.4324	-3.92%
2024-12-10	0	0.510	0.510	0.560	0.510	0.510	8,000	4,080	0.5100	0.463	0.463	0.509	0.463	0.463	8,809	0.4631	-1.92%
2024-12-09	0	0.520	0.500	0.520	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	-3.70%
2024-12-06	0	0.540	0.510	0.540	0.550	0.550	2,000	1,100	0.5500	0.490	0.463	0.490	0.499	0.499	2,202	0.4995	8.00%
2024-12-05	0	0.500	0.500	0.540	-	-	0	0	-	0.454	0.454	0.490	-	-	0	-	0.00%
2024-12-04	0	0.500	0.490	0.520	-	-	0	0	-	0.454	0.445	0.472	-	-	0	-	0.00%
2024-12-03	0	0.500	0.500	0.520	-	-	0	0	-	0.454	0.454	0.472	-	-	0	-	0.00%
2024-12-02	0	0.500	0.500	0.520	-	-	0	0	-	0.454	0.454	0.472	-	-	0	-	0.00%
2024-11-29	0	0.500	0.500	0.510	0.500	0.500	22,000	11,000	0.5000	0.454	0.454	0.463	0.454	0.454	24,226	0.4541	-1.96%
2024-11-28	0	0.510	0.500	0.510	0.510	0.510	12,000	6,120	0.5100	0.463	0.454	0.463	0.463	0.463	13,214	0.4631	-1.92%
2024-11-27	0	0.520	0.500	0.520	0.520	0.520	34,000	17,680	0.5200	0.472	0.454	0.472	0.472	0.472	37,440	0.4722	0.00%
2024-11-26	0	0.520	0.510	0.550	-	-	0	0	-	0.472	0.463	0.499	-	-	0	-	0.00%
2024-11-25	0	0.520	0.500	0.550	-	-	0	0	-	0.472	0.454	0.499	-	-	0	-	0.00%
2024-11-22	0	0.520	0.500	0.530	-	-	0	0	-	0.472	0.454	0.481	-	-	0	-	0.00%
2024-11-21	0	0.520	0.500	0.530	-	-	0	0	-	0.472	0.454	0.481	-	-	0	-	0.00%
2024-11-20	0	0.520	0.500	0.550	-	-	0	0	-	0.472	0.454	0.499	-	-	0	-	0.00%
2024-11-19	0	0.520	0.500	0.530	-	-	0	0	-	0.472	0.454	0.481	-	-	0	-	0.00%
2024-11-18	0	0.520	0.500	0.540	-	-	0	0	-	0.472	0.454	0.490	-	-	0	-	0.00%
2024-11-15	0	0.520	0.480	0.530	-	-	0	0	-	0.472	0.436	0.481	-	-	0	-	0.00%
2024-11-14	0	0.520	0.480	0.530	-	-	0	0	-	0.472	0.436	0.481	-	-	0	-	0.00%
2024-11-13	0	0.520	0.480	0.550	-	-	0	0	-	0.472	0.436	0.499	-	-	0	-	0.00%
2024-11-12	0	0.520	0.480	0.550	-	-	0	0	-	0.472	0.436	0.499	-	-	0	-	0.00%
2024-11-11	0	0.520	0.480	0.530	0.520	0.520	94,000	48,880	0.5200	0.472	0.436	0.481	0.472	0.472	103,512	0.4722	-1.89%
2024-11-08	0	0.530	0.520	0.530	0.530	0.530	36,000	19,080	0.5300	0.481	0.472	0.481	0.481	0.481	39,643	0.4813	0.00%
2024-11-07	0	0.530	0.530	0.560	-	-	0	0	-	0.481	0.481	0.509	-	-	0	-	0.00%
2024-11-06	0	0.530	0.520	0.550	-	-	0	0	-	0.481	0.472	0.499	-	-	0	-	0.00%
2024-11-05	0	0.530	0.520	0.540	-	-	0	0	-	0.481	0.472	0.490	-	-	0	-	0.00%
2024-11-04	0	0.530	0.520	0.560	0.530	0.550	104,000	56,320	0.5415	0.481	0.472	0.509	0.481	0.499	114,523	0.4918	0.00%
2024-11-01	0	0.530	0.520	0.550	-	-	0	0	-	0.481	0.472	0.499	-	-	0	-	0.00%
2024-10-31	0	0.530	0.520	0.550	-	-	0	0	-	0.481	0.472	0.499	-	-	0	-	0.00%
2024-10-30	0	0.530	0.520	0.560	0.520	0.550	118,000	63,580	0.5388	0.481	0.472	0.509	0.472	0.499	129,940	0.4893	-1.85%
2024-10-29	0	0.540	0.520	0.550	0.530	0.550	134,000	72,480	0.5409	0.490	0.472	0.499	0.481	0.499	147,559	0.4912	0.00%
2024-10-28	0	0.540	0.520	0.550	0.530	0.540	130,000	69,540	0.5349	0.490	0.472	0.499	0.481	0.490	143,154	0.4858	0.00%
2024-10-25	0	0.540	0.520	0.540	0.530	0.550	82,000	44,240	0.5395	0.490	0.472	0.490	0.481	0.499	90,297	0.4899	0.00%
2024-10-24	0	0.540	0.520	0.550	0.530	0.560	104,000	56,220	0.5406	0.490	0.472	0.499	0.481	0.509	114,523	0.4909	0.00%
2024-10-23	0	0.540	0.520	0.540	0.530	0.540	68,000	36,060	0.5303	0.490	0.472	0.490	0.481	0.490	74,881	0.4816	0.00%
2024-10-22	0	0.540	0.530	0.540	0.540	0.540	62,000	33,480	0.5400	0.490	0.481	0.490	0.490	0.490	68,274	0.4904	1.89%
2024-10-21	0	0.530	0.500	0.540	0.520	0.540	164,000	86,880	0.5298	0.481	0.454	0.490	0.472	0.490	180,595	0.4811	0.00%
2024-10-18	0	0.530	0.520	0.540	0.530	0.540	118,000	63,100	0.5347	0.481	0.472	0.490	0.481	0.490	129,940	0.4856	0.00%
2024-10-17	0	0.530	0.510	0.540	-	-	0	0	-	0.481	0.463	0.490	-	-	0	-	0.00%
2024-10-16	0	0.530	0.520	0.540	0.530	0.560	138,000	73,840	0.5351	0.481	0.472	0.490	0.481	0.509	151,964	0.4859	0.00%
2024-10-15	0	0.530	0.500	0.530	0.510	0.550	134,000	71,540	0.5339	0.481	0.454	0.481	0.463	0.499	147,559	0.4848	-1.85%
2024-10-14	0	0.540	0.520	0.530	0.540	0.540	18,000	9,720	0.5400	0.490	0.472	0.481	0.490	0.490	19,821	0.4904	0.00%
2024-10-10	0	0.540	0.510	0.530	0.480	0.540	110,000	57,400	0.5218	0.490	0.463	0.481	0.436	0.490	121,131	0.4739	0.00%
2024-10-09	0	0.540	0.520	0.540	0.540	0.540	24,000	12,920	0.5383	0.490	0.472	0.490	0.490	0.490	26,428	0.4889	-1.82%
2024-10-08	0	0.550	0.530	0.550	0.540	0.560	246,000	135,380	0.5503	0.499	0.481	0.499	0.490	0.509	270,892	0.4998	1.85%
2024-10-07	0	0.540	0.530	0.560	0.540	0.540	98,000	52,920	0.5400	0.490	0.481	0.509	0.490	0.490	107,916	0.4904	1.89%
2024-10-04	0	0.530	0.530	0.540	0.530	0.530	30,000	15,900	0.5300	0.481	0.481	0.490	0.481	0.481	33,036	0.4813	-1.85%
2024-10-03	0	0.540	0.500	0.540	0.540	0.540	18,000	9,720	0.5400	0.490	0.454	0.490	0.490	0.490	19,821	0.4904	0.00%
2024-10-02	0	0.540	0.530	0.540	0.520	0.550	242,000	129,840	0.5365	0.490	0.481	0.490	0.472	0.499	266,487	0.4872	-1.82%
2024-09-30	0	0.550	0.540	0.600	0.540	0.550	468,000	253,640	0.5420	0.499	0.490	0.545	0.490	0.499	515,355	0.4922	1.85%
2024-09-27	0	0.540	0.530	0.550	0.540	0.550	200,000	109,580	0.5479	0.490	0.481	0.499	0.490	0.499	220,237	0.4976	-3.57%
2024-09-26	0	0.560	0.550	0.560	0.560	0.570	70,000	39,700	0.5671	0.509	0.499	0.509	0.509	0.518	77,083	0.5150	-11.11%
2024-09-25	0	0.630	0.560	0.640	0.640	0.700	8,000	5,240	0.6550	0.572	0.509	0.581	0.581	0.636	8,809	0.5948	10.53%
2024-09-24	0	0.570	0.550	0.570	0.550	0.580	158,000	89,500	0.5665	0.518	0.499	0.518	0.499	0.527	173,987	0.5144	-1.72%
2024-09-23	0	0.580	0.570	0.580	-	-	0	0	-	0.527	0.518	0.527	-	-	0	-	0.00%
2024-09-20	0	0.580	0.570	0.580	0.580	0.580	68,000	39,440	0.5800	0.527	0.518	0.527	0.527	0.527	74,881	0.5267	0.00%
2024-09-19	0	0.580	0.580	0.590	0.580	0.580	32,000	18,560	0.5800	0.527	0.527	0.536	0.527	0.527	35,238	0.5267	0.00%
2024-09-17	0	0.580	0.570	0.580	-	-	0	0	-	0.527	0.518	0.527	-	-	0	-	0.00%
2024-09-16	0	0.580	0.580	0.590	0.570	0.580	108,000	61,880	0.5730	0.527	0.527	0.536	0.518	0.527	118,928	0.5203	1.75%
2024-09-13	0	0.570	0.540	0.620	-	-	0	0	-	0.518	0.490	0.563	-	-	0	-	0.00%
2024-09-12	0	0.570	0.540	0.580	-	-	0	0	-	0.518	0.490	0.527	-	-	0	-	0.00%
2024-09-11	0	0.570	0.540	0.620	-	-	0	0	-	0.518	0.490	0.563	-	-	0	-	0.00%
2024-09-10	0	0.570	0.560	0.610	-	-	0	0	-	0.518	0.509	0.554	-	-	0	-	0.00%
2024-09-09	0	0.570	0.560	0.590	0.570	0.570	18,000	10,260	0.5700	0.518	0.509	0.536	0.518	0.518	19,821	0.5176	-3.39%
2024-09-05	0	0.620	0.570	0.630	-	-	0	0	-	0.536	0.493	0.544	-	-	0	-	0.00%
2024-09-04	0	0.620	0.610	0.620	0.620	0.630	3,336,000	2,100,720	0.6297	0.536	0.527	0.536	0.536	0.544	3,860,350	0.5442	3.33%
2024-09-03	0	0.600	0.580	0.600	0.570	0.610	18,000	10,900	0.6056	0.519	0.501	0.519	0.493	0.527	20,829	0.5233	3.45%
2024-09-02	0	0.580	0.570	0.580	0.580	0.640	5,728,000	3,654,880	0.6381	0.501	0.493	0.501	0.501	0.553	6,628,322	0.5514	-6.45%
2024-08-30	0	0.620	0.560	0.620	0.620	0.620	2,000	1,240	0.6200	0.536	0.484	0.536	0.536	0.536	2,314	0.5358	1.64%
2024-08-29	0	0.610	0.540	0.610	0.610	0.610	2,000	1,220	0.6100	0.527	0.467	0.527	0.527	0.527	2,314	0.5271	-1.61%
2024-08-28	0	0.620	0.540	0.620	0.620	0.620	2,000	1,240	0.6200	0.536	0.467	0.536	0.536	0.536	2,314	0.5358	0.00%
2024-08-27	0	0.620	0.580	0.630	0.630	0.630	2,000	1,260	0.6300	0.536	0.501	0.544	0.544	0.544	2,314	0.5444	6.90%
2024-08-26	0	0.580	0.550	0.580	0.580	0.620	36,000	21,000	0.5833	0.501	0.475	0.501	0.501	0.536	41,658	0.5041	1.75%
2024-08-23	0	0.570	0.570	0.590	-	-	0	0	-	0.493	0.493	0.510	-	-	0	-	0.00%
2024-08-22	0	0.570	0.550	-	-	-	0	0	-	0.493	0.475	-	-	-	0	-	0.00%
2024-08-21	0	0.570	0.550	-	-	-	0	0	-	0.493	0.475	-	-	-	0	-	0.00%
2024-08-20	0	0.570	0.550	0.570	0.570	0.580	80,000	46,200	0.5775	0.493	0.475	0.493	0.493	0.501	92,574	0.4991	-5.00%
2024-08-19	0	0.600	0.580	0.610	-	-	0	0	-	0.519	0.501	0.527	-	-	0	-	0.00%
2024-08-16	0	0.600	0.580	0.600	0.590	0.600	134,000	80,360	0.5997	0.519	0.501	0.519	0.510	0.519	155,062	0.5182	3.45%
2024-08-15	0	0.580	0.580	0.740	-	-	0	0	-	0.501	0.501	0.639	-	-	0	-	0.00%
2024-08-14	0	0.580	0.580	0.610	0.530	0.580	26,000	13,880	0.5338	0.501	0.501	0.527	0.458	0.501	30,087	0.4613	-4.92%
2024-08-13	0	0.610	0.580	0.650	-	-	0	0	-	0.527	0.501	0.562	-	-	0	-	0.00%
2024-08-12	0	0.610	0.580	0.640	-	-	0	0	-	0.527	0.501	0.553	-	-	0	-	0.00%
2024-08-09	0	0.610	0.610	0.650	0.600	0.620	62,000	37,880	0.6110	0.527	0.527	0.562	0.519	0.536	71,745	0.5280	-1.61%
2024-08-08	0	0.620	0.620	0.670	0.600	0.680	6,000	3,920	0.6533	0.536	0.536	0.579	0.519	0.588	6,943	0.5646	-1.59%
2024-08-07	0	0.630	0.610	0.690	-	-	0	0	-	0.544	0.527	0.596	-	-	0	-	0.00%
2024-08-06	0	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.544	0.544	0.588	0.544	0.544	2,314	0.5444	3.28%
2024-08-05	0	0.610	0.600	0.610	0.610	0.650	410,000	257,440	0.6279	0.527	0.519	0.527	0.527	0.562	474,443	0.5426	-10.29%
2024-08-02	0	0.680	0.680	0.700	0.660	0.690	470,000	318,700	0.6781	0.588	0.588	0.605	0.570	0.596	543,874	0.5860	1.49%
2024-08-01	0	0.670	0.660	0.670	0.630	0.680	1,466,000	959,720	0.6547	0.579	0.570	0.579	0.544	0.588	1,696,425	0.5657	8.06%
2024-07-31	0	0.620	0.600	0.620	-	-	0	0	-	0.536	0.519	0.536	-	-	0	-	-1.59%
2024-07-30	0	0.630	0.630	0.650	0.620	0.650	420,000	265,740	0.6327	0.544	0.544	0.562	0.536	0.562	486,015	0.5468	1.61%
2024-07-29	0	0.620	0.620	0.650	0.580	0.650	776,000	488,020	0.6289	0.536	0.536	0.562	0.501	0.562	897,971	0.5435	10.71%
2024-07-26	0	0.560	0.550	0.560	0.560	0.560	2,000	1,120	0.5600	0.484	0.475	0.484	0.484	0.484	2,314	0.4839	-1.75%
2024-07-25	0	0.570	0.520	0.590	0.550	0.590	562,000	321,660	0.5723	0.493	0.449	0.510	0.475	0.510	650,335	0.4946	5.56%
2024-07-24	0	0.540	0.540	0.550	0.500	0.530	814,000	425,220	0.5224	0.467	0.467	0.475	0.432	0.458	941,944	0.4514	8.00%
2024-07-23	0	0.500	0.495	0.510	0.475	0.500	358,000	176,010	0.4916	0.432	0.428	0.441	0.410	0.432	414,270	0.4249	7.53%
2024-07-22	0	0.465	0.460	0.485	0.465	0.485	254,000	121,030	0.4765	0.402	0.398	0.419	0.402	0.419	293,924	0.4118	-1.06%
2024-07-19	0	0.470	0.470	0.480	0.470	0.485	1,194,000	563,180	0.4717	0.406	0.406	0.415	0.406	0.419	1,381,672	0.4076	2.17%
2024-07-18	0	0.460	0.450	0.485	0.445	0.465	370,000	168,500	0.4554	0.398	0.389	0.419	0.385	0.402	428,156	0.3935	3.37%
2024-07-17	0	0.445	0.425	0.445	-	-	0	0	-	0.385	0.367	0.385	-	-	0	-	0.00%
2024-07-16	0	0.445	0.425	0.445	-	-	0	0	-	0.385	0.367	0.385	-	-	0	-	0.00%
2024-07-15	0	0.445	0.425	0.445	-	-	0	0	-	0.385	0.367	0.385	-	-	0	-	0.00%
2024-07-12	0	0.445	0.435	0.445	0.440	0.445	92,000	40,840	0.4439	0.385	0.376	0.385	0.380	0.385	106,460	0.3836	1.14%
2024-07-11	0	0.440	0.425	0.440	-	-	0	0	-	0.380	0.367	0.380	-	-	0	-	0.00%
2024-07-10	0	0.440	0.425	0.440	0.420	0.440	242,000	102,600	0.4240	0.380	0.367	0.380	0.363	0.380	280,037	0.3664	-1.12%
2024-07-09	0	0.445	0.420	0.445	0.440	0.450	206,000	91,080	0.4421	0.385	0.363	0.385	0.380	0.389	238,379	0.3821	-1.11%
2024-07-08	0	0.450	0.440	0.460	0.450	0.450	176,000	79,380	0.4510	0.389	0.380	0.398	0.389	0.389	203,664	0.3898	-2.17%
2024-07-05	0	0.460	0.450	0.460	0.460	0.460	64,000	29,440	0.4600	0.398	0.389	0.398	0.398	0.398	74,059	0.3975	1.10%
2024-07-04	0	0.455	0.440	0.460	0.450	0.460	204,000	92,330	0.4526	0.393	0.380	0.398	0.389	0.398	236,065	0.3911	-1.09%
2024-07-03	0	0.460	0.450	0.460	0.450	0.480	324,000	148,910	0.4596	0.398	0.389	0.398	0.389	0.415	374,926	0.3972	-2.13%
2024-07-02	0	0.470	0.450	0.480	0.450	0.480	130,000	60,720	0.4671	0.406	0.389	0.415	0.389	0.415	150,433	0.4036	0.00%
2024-06-28	0	0.470	0.450	0.490	0.460	0.460	38,000	17,480	0.4600	0.406	0.389	0.423	0.398	0.398	43,973	0.3975	0.00%
2024-06-27	0	0.470	0.450	0.500	0.455	0.470	68,000	31,610	0.4649	0.406	0.389	0.432	0.393	0.406	78,688	0.4017	0.00%
2024-06-26	0	0.470	0.455	0.480	0.460	0.465	48,000	22,180	0.4621	0.406	0.393	0.415	0.398	0.402	55,545	0.3993	0.00%
2024-06-25	0	0.470	0.455	0.475	0.475	0.475	42,000	19,950	0.4750	0.406	0.393	0.410	0.410	0.410	48,602	0.4105	0.00%
2024-06-24	0	0.470	0.460	0.475	0.465	0.475	86,000	40,410	0.4699	0.406	0.398	0.410	0.402	0.410	99,517	0.4061	0.00%
2024-06-21	0	0.470	0.450	0.480	-	-	0	0	-	0.406	0.389	0.415	-	-	0	-	0.00%
2024-06-20	0	0.470	0.455	0.475	0.455	0.475	374,000	176,020	0.4706	0.406	0.393	0.410	0.393	0.410	432,785	0.4067	0.00%
2024-06-19	0	0.470	0.450	0.485	0.460	0.475	80,000	37,400	0.4675	0.406	0.389	0.419	0.398	0.410	92,574	0.4040	1.08%
2024-06-18	0	0.465	0.450	0.510	0.460	0.480	122,000	56,750	0.4652	0.402	0.389	0.441	0.398	0.415	141,176	0.4020	1.09%
2024-06-17	0	0.460	0.450	0.495	0.445	0.475	86,000	39,560	0.4600	0.398	0.389	0.428	0.385	0.410	99,517	0.3975	-1.08%
2024-06-14	0	0.465	0.455	0.480	0.445	0.475	132,000	61,680	0.4673	0.402	0.393	0.415	0.385	0.410	152,748	0.4038	1.09%
2024-06-13	0	0.460	0.445	0.465	0.445	0.475	184,000	85,040	0.4622	0.398	0.385	0.402	0.385	0.410	212,921	0.3994	1.10%
2024-06-12	0	0.455	0.455	0.470	0.445	0.470	186,000	85,510	0.4597	0.393	0.393	0.406	0.385	0.406	215,235	0.3973	-4.21%
2024-06-11	0	0.475	0.470	0.480	0.475	0.480	50,000	23,790	0.4758	0.410	0.406	0.415	0.410	0.415	57,859	0.4112	0.00%
2024-06-07	0	0.475	0.460	0.480	0.460	0.470	654,000	303,510	0.4641	0.410	0.398	0.415	0.398	0.406	756,795	0.4010	-1.04%
2024-06-06	0	0.480	0.470	0.485	0.460	0.495	268,000	129,430	0.4829	0.415	0.406	0.419	0.398	0.428	310,124	0.4173	-2.04%
2024-06-05	0	0.490	0.460	0.490	0.490	0.490	20,000	9,800	0.4900	0.423	0.398	0.423	0.423	0.423	23,144	0.4234	0.00%
2024-06-04	0	0.490	0.470	0.490	0.490	0.490	20,000	9,800	0.4900	0.423	0.406	0.423	0.423	0.423	23,144	0.4234	0.00%
2024-06-03	0	0.490	0.470	0.500	0.475	0.500	180,000	88,170	0.4898	0.423	0.406	0.432	0.410	0.432	208,292	0.4233	-2.00%
2024-05-31	0	0.500	0.490	0.510	-	-	0	0	-	0.432	0.423	0.441	-	-	0	-	0.00%
2024-05-30	0	0.500	0.465	0.510	0.490	0.500	210,000	104,460	0.4974	0.432	0.402	0.441	0.423	0.432	243,008	0.4299	1.01%
2024-05-29	0	0.495	0.485	0.510	0.490	0.510	170,000	85,070	0.5004	0.428	0.419	0.441	0.423	0.441	196,720	0.4324	-6.60%
2024-05-28	0	0.530	0.495	0.540	0.490	0.540	224,000	112,000	0.5000	0.458	0.428	0.467	0.423	0.467	259,208	0.4321	1.92%
2024-05-27	0	0.520	0.490	0.540	-	-	0	0	-	0.449	0.423	0.467	-	-	0	-	0.00%
2024-05-24	0	0.520	0.485	0.530	0.520	0.530	88,000	46,160	0.5245	0.449	0.419	0.458	0.449	0.458	101,832	0.4533	1.96%
2024-05-23	0	0.510	0.500	0.550	-	-	0	0	-	0.441	0.432	0.475	-	-	0	-	0.00%
2024-05-22	0	0.510	0.500	0.530	0.510	0.510	6,000	3,060	0.5100	0.441	0.432	0.458	0.441	0.441	6,943	0.4407	0.00%
2024-05-21	0	0.510	0.490	0.530	0.510	0.510	12,000	6,120	0.5100	0.441	0.423	0.458	0.441	0.441	13,886	0.4407	2.00%
2024-05-20	0	0.500	0.490	0.520	0.500	0.500	100,000	50,000	0.5000	0.432	0.423	0.449	0.432	0.432	115,718	0.4321	0.00%
2024-05-17	0	0.500	0.500	0.520	0.500	0.500	70,000	34,990	0.4999	0.432	0.432	0.449	0.432	0.432	81,003	0.4320	1.01%
2024-05-16	0	0.495	0.485	0.495	0.485	0.495	266,000	130,600	0.4910	0.428	0.419	0.428	0.419	0.428	307,810	0.4243	2.91%
2024-05-14	0	0.510	0.495	0.520	0.510	0.510	2,000	1,020	0.5100	0.416	0.403	0.424	0.416	0.416	2,454	0.4157	4.08%
2024-05-13	0	0.490	0.490	0.500	0.490	0.495	60,000	29,500	0.4917	0.399	0.399	0.408	0.399	0.403	73,617	0.4007	1.03%
2024-05-10	0	0.485	0.485	0.510	0.485	0.485	2,000	970	0.4850	0.395	0.395	0.416	0.395	0.395	2,454	0.3953	-4.90%
2024-05-09	0	0.510	0.500	0.520	-	-	0	0	-	0.416	0.408	0.424	-	-	0	-	0.00%
2024-05-08	0	0.510	0.485	0.520	0.475	0.510	58,000	29,770	0.5133	0.416	0.395	0.424	0.387	0.416	71,163	0.4183	0.00%
2024-05-07	0	0.510	0.475	0.520	0.490	0.510	30,000	14,740	0.4913	0.416	0.387	0.424	0.399	0.416	36,808	0.4005	0.00%
2024-05-06	0	0.510	0.475	0.530	-	-	0	0	-	0.416	0.387	0.432	-	-	0	-	0.00%
2024-05-03	0	0.510	0.495	0.530	-	-	0	0	-	0.416	0.403	0.432	-	-	0	-	0.00%
2024-05-02	0	0.510	0.480	0.530	-	-	0	0	-	0.416	0.391	0.432	-	-	0	-	0.00%
2024-04-30	0	0.510	0.510	0.530	0.510	0.510	490,000	249,900	0.5100	0.416	0.416	0.432	0.416	0.416	601,204	0.4157	6.25%
2024-04-29	0	0.480	0.470	0.510	0.470	0.490	188,000	91,020	0.4841	0.391	0.383	0.416	0.383	0.399	230,666	0.3946	0.00%
2024-04-26	0	0.480	0.470	0.500	0.480	0.480	148,000	71,040	0.4800	0.391	0.383	0.408	0.391	0.391	181,588	0.3912	2.13%
2024-04-25	0	0.470	0.470	0.480	-	-	0	0	-	0.383	0.383	0.391	-	-	0	-	0.00%
2024-04-24	0	0.470	0.470	0.480	-	-	0	0	-	0.383	0.383	0.391	-	-	0	-	0.00%
2024-04-23	0	0.470	0.460	0.480	0.460	0.465	220,000	101,230	0.4601	0.383	0.375	0.391	0.375	0.379	269,928	0.3750	-1.05%
2024-04-22	0	0.475	0.460	0.480	-	-	0	0	-	0.387	0.375	0.391	-	-	0	-	0.00%
2024-04-19	0	0.475	0.465	0.475	-	-	0	0	-	0.387	0.379	0.387	-	-	0	-	0.00%
2024-04-18	0	0.475	0.465	0.480	-	-	0	0	-	0.387	0.379	0.391	-	-	0	-	0.00%
2024-04-17	0	0.475	0.465	0.485	-	-	0	0	-	0.387	0.379	0.395	-	-	0	-	0.00%
2024-04-16	0	0.475	0.465	0.485	0.460	0.480	490,000	227,440	0.4642	0.387	0.379	0.395	0.375	0.391	601,204	0.3783	-1.04%
2024-04-15	0	0.480	0.460	0.485	-	-	0	0	-	0.391	0.375	0.395	-	-	0	-	0.00%
2024-04-12	0	0.480	0.465	0.485	0.475	0.480	58,000	27,560	0.4752	0.391	0.379	0.395	0.387	0.391	71,163	0.3873	1.05%
2024-04-11	0	0.475	0.460	0.490	-	-	0	0	-	0.387	0.375	0.399	-	-	0	-	0.00%
2024-04-10	0	0.475	0.460	0.490	-	-	6,000	2,850	0.4750	0.387	0.375	0.399	-	-	7,362	0.3871	0.00%
2024-04-09	0	0.475	0.450	0.480	0.440	0.475	192,000	87,790	0.4572	0.387	0.367	0.391	0.359	0.387	235,574	0.3727	1.06%
2024-04-08	0	0.470	0.450	0.480	0.460	0.470	34,000	15,960	0.4694	0.383	0.367	0.391	0.375	0.383	41,716	0.3826	4.44%
2024-04-05	0	0.450	0.445	0.470	0.445	0.500	1,408,000	644,660	0.4579	0.367	0.363	0.383	0.363	0.408	1,727,541	0.3732	-7.22%
2024-04-03	0	0.485	0.480	0.490	0.485	0.485	2,000	970	0.4850	0.395	0.391	0.399	0.395	0.395	2,454	0.3953	3.19%
2024-04-02	0	0.470	0.460	0.485	0.470	0.470	64,000	30,080	0.4700	0.383	0.375	0.395	0.383	0.383	78,525	0.3831	-1.05%
2024-03-28	0	0.475	0.470	0.485	0.465	0.500	252,000	120,890	0.4797	0.387	0.383	0.395	0.379	0.408	309,191	0.3910	-4.04%
2024-03-27	0	0.495	0.475	0.550	0.470	0.500	868,000	419,170	0.4829	0.403	0.387	0.448	0.383	0.408	1,064,990	0.3936	0.00%
2024-03-26	0	0.495	0.490	0.530	-	-	0	0	-	0.403	0.399	0.432	-	-	0	-	0.00%
2024-03-25	0	0.495	0.490	0.540	0.495	0.495	2,000	990	0.4950	0.403	0.399	0.440	0.403	0.403	2,454	0.4034	-2.94%
2024-03-22	0	0.510	0.500	0.520	0.500	0.520	104,000	52,140	0.5013	0.416	0.408	0.424	0.408	0.424	127,602	0.4086	3.03%
2024-03-21	0	0.495	0.465	0.495	0.470	0.510	252,000	121,810	0.4834	0.403	0.379	0.403	0.383	0.416	309,191	0.3940	2.06%
2024-03-20	0	0.485	0.460	0.490	0.465	0.500	300,000	144,190	0.4806	0.395	0.375	0.399	0.379	0.408	368,084	0.3917	-3.00%
2024-03-19	0	0.500	0.475	0.530	0.500	0.520	102,000	51,040	0.5004	0.408	0.387	0.432	0.408	0.424	125,149	0.4078	-3.85%
2024-03-18	0	0.520	0.500	0.530	0.520	0.520	2,000	1,040	0.5200	0.424	0.408	0.432	0.424	0.424	2,454	0.4238	1.96%
2024-03-15	0	0.510	0.500	0.530	-	-	0	0	-	0.416	0.408	0.432	-	-	0	-	0.00%
2024-03-14	0	0.510	0.490	0.540	0.500	0.530	534,000	272,000	0.5094	0.416	0.399	0.440	0.408	0.432	655,190	0.4151	-5.56%
2024-03-13	0	0.540	0.530	0.570	-	-	0	0	-	0.440	0.432	0.465	-	-	0	-	0.00%
2024-03-12	0	0.540	0.495	0.530	0.500	0.550	732,000	370,340	0.5059	0.440	0.403	0.432	0.408	0.448	898,125	0.4123	1.89%
2024-03-11	0	0.530	0.530	0.550	0.510	0.570	40,000	21,780	0.5445	0.432	0.432	0.448	0.416	0.465	49,078	0.4438	-1.85%
2024-03-08	0	0.540	0.510	0.580	0.530	0.560	30,056,000	15,924,040	0.5298	0.440	0.416	0.473	0.432	0.456	36,877,112	0.4318	8.00%
2024-03-07	0	0.500	0.470	0.500	0.500	0.510	138,000	69,120	0.5009	0.408	0.383	0.408	0.408	0.416	169,319	0.4082	-5.66%
2024-03-06	0	0.530	0.485	0.540	-	-	0	0	-	0.432	0.395	0.440	-	-	0	-	0.00%
2024-03-05	0	0.530	0.480	0.540	-	-	30,000	16,200	0.5400	0.432	0.391	0.440	-	-	36,808	0.4401	0.00%
2024-03-04	0	0.530	0.480	0.530	-	-	0	0	-	0.432	0.391	0.432	-	-	0	-	-1.85%
2024-03-01	0	0.540	0.485	0.540	0.540	0.540	2,000	1,080	0.5400	0.440	0.395	0.440	0.440	0.440	2,454	0.4401	1.89%
2024-02-29	0	0.530	0.480	0.530	0.530	0.530	8,000	4,240	0.5300	0.432	0.391	0.432	0.432	0.432	9,816	0.4320	3.92%
2024-02-28	0	0.510	0.480	0.520	-	-	0	0	-	0.416	0.391	0.424	-	-	0	-	0.00%
2024-02-27	0	0.510	0.475	0.520	-	-	0	0	-	0.416	0.387	0.424	-	-	0	-	0.00%
2024-02-26	0	0.510	0.470	0.520	-	-	0	0	-	0.416	0.383	0.424	-	-	0	-	0.00%
2024-02-23	0	0.510	0.470	0.520	0.510	0.510	16,000	8,180	0.5113	0.416	0.383	0.424	0.416	0.416	19,631	0.4167	0.00%
2024-02-22	0	0.510	0.470	0.510	0.500	0.510	16,000	8,040	0.5025	0.416	0.383	0.416	0.408	0.416	19,631	0.4096	2.00%
2024-02-21	0	0.500	0.460	0.500	0.460	0.500	86,000	40,870	0.4752	0.408	0.375	0.408	0.375	0.408	105,517	0.3873	2.04%
2024-02-20	0	0.490	0.455	0.500	0.490	0.500	72,000	35,500	0.4931	0.399	0.371	0.408	0.399	0.408	88,340	0.4019	0.00%
2024-02-19	0	0.490	0.445	0.490	-	-	0	0	-	0.399	0.363	0.399	-	-	0	-	-1.01%
2024-02-16	0	0.495	0.470	0.495	0.485	0.500	102,000	50,110	0.4913	0.403	0.383	0.403	0.395	0.408	125,149	0.4004	1.02%
2024-02-15	0	0.490	0.490	0.495	0.490	0.510	388,000	190,310	0.4905	0.399	0.399	0.403	0.399	0.416	476,055	0.3998	-5.77%
2024-02-14	0	0.520	0.485	0.530	-	-	0	0	-	0.424	0.395	0.432	-	-	0	-	0.00%
2024-02-09	0	0.520	0.480	0.540	-	-	0	0	-	0.424	0.391	0.440	-	-	0	-	0.00%
2024-02-08	0	0.520	0.475	0.520	0.500	0.530	180,000	92,100	0.5117	0.424	0.387	0.424	0.408	0.432	220,850	0.4170	1.96%
2024-02-07	0	0.510	0.470	0.510	-	-	0	0	-	0.416	0.383	0.416	-	-	0	-	0.00%
2024-02-06	0	0.510	0.465	0.520	0.520	0.530	6,000	3,160	0.5267	0.416	0.379	0.424	0.424	0.432	7,362	0.4292	5.15%
2024-02-05	0	0.485	0.445	0.530	0.485	0.500	15,038,000	5,418,580	0.3603	0.395	0.363	0.432	0.395	0.408	18,450,825	0.2937	-4.90%
2024-02-02	0	0.510	0.485	0.540	0.470	0.510	12,000	5,960	0.4967	0.416	0.395	0.440	0.383	0.416	14,723	0.4048	10.87%
2024-02-01	0	0.460	0.460	0.500	0.450	0.475	378,647	174,001	0.4595	0.375	0.375	0.408	0.367	0.387	464,580	0.3745	1.10%
2024-01-31	0	0.455	0.455	0.500	0.455	0.510	1,884,000	894,180	0.4746	0.371	0.371	0.408	0.371	0.416	2,311,568	0.3868	1.11%
2024-01-30	0	0.450	0.450	0.495	0.445	0.510	1,560,000	702,510	0.4503	0.367	0.367	0.403	0.363	0.416	1,914,037	0.3670	1.12%
2024-01-29	0	0.445	0.425	0.445	-	-	0	0	-	0.363	0.346	0.363	-	-	0	-	-1.11%
2024-01-26	0	0.450	0.425	0.450	-	-	0	0	-	0.367	0.346	0.367	-	-	0	-	0.00%
2024-01-25	0	0.450	0.430	0.450	0.450	0.450	50,000	22,500	0.4500	0.367	0.350	0.367	0.367	0.367	61,347	0.3668	0.00%
2024-01-24	0	0.450	0.440	0.450	-	-	0	0	-	0.367	0.359	0.367	-	-	0	-	0.00%
2024-01-23	0	0.450	0.425	0.450	-	-	0	0	-	0.367	0.346	0.367	-	-	0	-	0.00%
2024-01-22	0	0.450	0.425	0.450	0.410	0.450	230,000	103,110	0.4483	0.367	0.346	0.367	0.334	0.367	282,198	0.3654	0.00%
2024-01-19	0	0.450	0.430	0.450	0.435	0.450	122,000	53,140	0.4356	0.367	0.350	0.367	0.355	0.367	149,688	0.3550	0.00%
2024-01-18	0	0.450	0.440	0.450	0.450	0.450	180,000	81,000	0.4500	0.367	0.359	0.367	0.367	0.367	220,850	0.3668	2.27%
2024-01-17	0	0.440	0.435	0.450	-	-	0	0	-	0.359	0.355	0.367	-	-	0	-	0.00%
2024-01-16	0	0.440	0.440	0.450	0.430	0.440	74,000	32,440	0.4384	0.359	0.359	0.367	0.350	0.359	90,794	0.3573	-2.22%
2024-01-15	0	0.450	0.430	0.450	-	-	0	0	-	0.367	0.350	0.367	-	-	0	-	0.00%
2024-01-12	0	0.450	0.430	0.450	-	-	0	0	-	0.367	0.350	0.367	-	-	0	-	0.00%
2024-01-11	0	0.450	0.420	0.450	0.450	0.450	136,000	61,200	0.4500	0.367	0.342	0.367	0.367	0.367	166,865	0.3668	1.12%
2024-01-10	0	0.445	0.425	0.450	0.445	0.450	120,000	53,900	0.4492	0.363	0.346	0.367	0.363	0.367	147,234	0.3661	-1.11%
2024-01-09	0	0.450	0.435	0.450	0.450	0.450	120,000	54,000	0.4500	0.367	0.355	0.367	0.367	0.367	147,234	0.3668	-3.23%
2024-01-08	0	0.465	0.440	0.470	-	-	0	0	-	0.379	0.359	0.383	-	-	0	-	0.00%
2024-01-05	0	0.465	0.460	0.470	-	-	0	0	-	0.379	0.375	0.383	-	-	0	-	0.00%
2024-01-04	0	0.465	0.455	0.470	0.465	0.470	180,000	84,250	0.4681	0.379	0.371	0.383	0.379	0.383	220,850	0.3815	-4.12%
2024-01-03	0	0.485	0.480	0.500	0.485	0.500	104,000	50,470	0.4853	0.395	0.391	0.408	0.395	0.408	127,602	0.3955	0.00%
2024-01-02	0	0.485	0.485	0.490	0.485	0.500	60,000	29,630	0.4938	0.395	0.395	0.399	0.395	0.408	73,617	0.4025	-6.73%
2023-12-29	0	0.520	0.520	0.530	0.485	0.520	2,478,000	1,229,140	0.4960	0.424	0.424	0.432	0.395	0.424	3,040,374	0.4043	1.96%
2023-12-28	0	0.510	0.510	0.530	0.510	0.510	44,000	22,440	0.5100	0.416	0.416	0.432	0.416	0.416	53,986	0.4157	2.00%
2023-12-27	0	0.500	0.500	0.530	-	-	0	0	-	0.408	0.408	0.432	-	-	0	-	0.00%
2023-12-22	0	0.500	0.500	0.530	0.500	0.500	4,000	2,000	0.5000	0.408	0.408	0.432	0.408	0.408	4,908	0.4075	-7.41%
2023-12-21	0	0.540	0.500	0.540	-	-	0	0	-	0.440	0.408	0.440	-	-	0	-	0.00%
2023-12-20	0	0.540	0.500	0.540	-	-	0	0	-	0.440	0.408	0.440	-	-	0	-	-1.82%
2023-12-19	0	0.550	0.530	0.550	0.530	0.550	170,000	91,940	0.5408	0.448	0.432	0.448	0.432	0.448	208,581	0.4408	3.77%
2023-12-18	0	0.530	0.530	0.550	-	-	0	0	-	0.432	0.432	0.448	-	-	0	-	0.00%
2023-12-15	0	0.530	0.530	0.550	-	-	0	0	-	0.432	0.432	0.448	-	-	0	-	0.00%
2023-12-14	0	0.530	0.530	0.550	0.520	0.540	58,000	30,920	0.5331	0.432	0.432	0.448	0.424	0.440	71,163	0.4345	-8.62%
2023-12-13	0	0.580	0.550	0.580	-	-	0	0	-	0.473	0.448	0.473	-	-	0	-	0.00%
2023-12-12	0	0.580	0.510	0.580	-	-	0	0	-	0.473	0.416	0.473	-	-	0	-	-3.33%
2023-12-11	0	0.600	0.550	0.610	-	-	0	0	-	0.489	0.448	0.497	-	-	0	-	0.00%
2023-12-08	0	0.600	0.500	0.600	-	-	0	0	-	0.489	0.408	0.489	-	-	0	-	0.00%
2023-12-07	0	0.600	0.500	0.620	0.485	0.600	120,000	59,990	0.4999	0.489	0.408	0.505	0.395	0.489	147,234	0.4074	13.21%
2023-12-06	0	0.530	0.510	0.540	0.510	0.530	10,000	5,140	0.5140	0.432	0.416	0.440	0.416	0.432	12,269	0.4189	3.92%
2023-12-05	0	0.510	0.510	0.530	0.500	0.510	102,000	51,020	0.5002	0.416	0.416	0.432	0.408	0.416	125,149	0.4077	-5.56%
2023-12-04	0	0.540	0.500	0.540	0.550	0.550	30,000	16,500	0.5500	0.440	0.408	0.440	0.448	0.448	36,808	0.4483	-6.90%
2023-12-01	0	0.580	0.550	0.580	-	-	0	0	-	0.473	0.448	0.473	-	-	0	-	0.00%
2023-11-30	0	0.580	0.550	0.580	0.580	0.580	20,000	11,600	0.5800	0.473	0.448	0.473	0.473	0.473	24,539	0.4727	0.00%
2023-11-29	0	0.580	0.550	0.580	-	-	0	0	-	0.473	0.448	0.473	-	-	0	-	0.00%
2023-11-28	0	0.580	0.560	0.590	0.570	0.580	70,000	40,000	0.5714	0.473	0.456	0.481	0.465	0.473	85,886	0.4657	1.75%
2023-11-27	0	0.570	0.510	0.590	0.570	0.580	70,000	39,980	0.5711	0.465	0.416	0.481	0.465	0.473	85,886	0.4655	-6.56%
2023-11-24	0	0.610	0.570	0.610	0.600	0.610	162,000	94,740	0.5848	0.497	0.465	0.497	0.489	0.497	198,765	0.4766	1.67%
2023-11-23	0	0.600	0.580	0.600	-	-	0	0	-	0.489	0.473	0.489	-	-	0	-	0.00%
2023-11-22	0	0.600	0.580	0.600	-	-	0	0	-	0.489	0.473	0.489	-	-	0	-	0.00%
2023-11-21	0	0.600	0.580	0.600	-	-	0	0	-	0.489	0.473	0.489	-	-	0	-	-1.64%
2023-11-20	0	0.610	0.580	0.610	-	-	0	0	-	0.497	0.473	0.497	-	-	0	-	0.00%
2023-11-17	0	0.610	0.580	0.620	-	-	0	0	-	0.497	0.473	0.505	-	-	0	-	0.00%
2023-11-16	0	0.610	0.580	0.630	-	-	0	0	-	0.497	0.473	0.513	-	-	0	-	0.00%
2023-11-15	0	0.610	0.580	0.620	-	-	0	0	-	0.497	0.473	0.505	-	-	0	-	0.00%
2023-11-14	0	0.610	0.590	0.610	0.610	0.620	152,000	92,820	0.6107	0.497	0.481	0.497	0.497	0.505	186,496	0.4977	1.67%
2023-11-13	0	0.600	0.580	0.600	-	-	0	0	-	0.489	0.473	0.489	-	-	0	-	-1.64%
2023-11-10	0	0.610	0.590	0.620	0.590	0.610	122,000	72,140	0.5913	0.497	0.481	0.505	0.481	0.497	149,688	0.4819	-1.61%
2023-11-09	0	0.620	0.590	0.620	-	-	0	0	-	0.505	0.481	0.505	-	-	0	-	0.00%
2023-11-08	0	0.620	0.580	0.620	0.570	0.620	234,000	139,080	0.5944	0.505	0.473	0.505	0.465	0.505	287,106	0.4844	0.00%
2023-11-07	0	0.620	0.590	0.620	0.590	0.620	134,000	80,300	0.5993	0.505	0.481	0.505	0.481	0.505	164,411	0.4884	5.08%
2023-11-06	0	0.590	0.580	0.600	-	-	0	0	-	0.481	0.473	0.489	-	-	0	-	0.00%
2023-11-03	0	0.590	0.580	0.600	-	-	0	0	-	0.481	0.473	0.489	-	-	0	-	0.00%
2023-11-02	0	0.590	0.580	0.600	-	-	0	0	-	0.481	0.473	0.489	-	-	0	-	0.00%
2023-11-01	0	0.590	0.580	0.600	-	-	0	0	-	0.481	0.473	0.489	-	-	0	-	0.00%
2023-10-31	0	0.590	0.580	0.600	-	-	0	0	-	0.481	0.473	0.489	-	-	0	-	0.00%
2023-10-30	0	0.590	0.590	0.650	-	-	0	0	-	0.481	0.481	0.530	-	-	0	-	3.51%
2023-10-27	0	0.570	0.570	0.620	0.570	0.590	12,000	6,960	0.5800	0.465	0.465	0.505	0.465	0.481	14,723	0.4727	0.00%
2023-10-26	0	0.570	0.570	0.590	0.570	0.570	10,000	5,700	0.5700	0.465	0.465	0.481	0.465	0.465	12,269	0.4646	0.00%
2023-10-25	0	0.570	0.570	0.600	0.570	0.570	100,000	57,000	0.5700	0.465	0.465	0.489	0.465	0.465	122,695	0.4646	0.00%
2023-10-24	0	0.570	0.570	0.610	0.570	0.590	134,000	77,940	0.5816	0.465	0.465	0.497	0.465	0.481	164,411	0.4741	0.00%
2023-10-20	0	0.570	0.560	0.590	0.590	0.590	14,000	8,260	0.5900	0.465	0.456	0.481	0.481	0.481	17,177	0.4809	-3.39%
2023-10-19	0	0.590	0.550	0.680	0.590	0.590	2,000	1,180	0.5900	0.481	0.448	0.554	0.481	0.481	2,454	0.4809	3.51%
2023-10-18	0	0.570	0.550	0.600	-	-	0	0	-	0.465	0.448	0.489	-	-	0	-	0.00%
2023-10-17	0	0.570	0.560	0.580	0.570	0.580	142,000	81,080	0.5710	0.465	0.456	0.473	0.465	0.473	174,226	0.4654	-1.72%
2023-10-16	0	0.580	0.570	0.600	-	-	0	0	-	0.473	0.465	0.489	-	-	0	-	0.00%
2023-10-13	0	0.580	0.530	0.600	0.570	0.610	124,000	71,820	0.5792	0.473	0.432	0.489	0.465	0.497	152,141	0.4721	-6.45%
2023-10-12	0	0.620	0.580	0.630	-	-	0	0	-	0.505	0.473	0.513	-	-	0	-	0.00%
2023-10-11	0	0.620	0.590	0.620	0.600	0.620	148,000	88,880	0.6005	0.505	0.481	0.505	0.489	0.505	181,588	0.4895	-1.59%
2023-10-10	0	0.630	0.580	0.630	-	-	0	0	-	0.513	0.473	0.513	-	-	0	-	0.00%
2023-10-09	0	0.630	0.590	0.630	-	-	0	0	-	0.513	0.481	0.513	-	-	0	-	0.00%
2023-10-06	0	0.630	0.600	0.630	-	-	0	0	-	0.513	0.489	0.513	-	-	0	-	0.00%
2023-10-05	0	0.630	0.590	0.630	-	-	0	0	-	0.513	0.481	0.513	-	-	0	-	0.00%
2023-10-04	0	0.630	0.590	0.630	-	-	0	0	-	0.513	0.481	0.513	-	-	0	-	0.00%
2023-10-03	0	0.630	0.630	0.640	0.590	0.650	14,736,000	9,573,980	0.6497	0.513	0.513	0.522	0.481	0.530	18,080,287	0.5295	-1.56%
2023-09-29	0	0.640	0.580	0.650	0.580	0.650	10,576,000	6,863,900	0.6490	0.522	0.473	0.530	0.473	0.530	12,976,189	0.5290	0.00%
2023-09-28	0	0.640	0.590	0.640	0.610	0.640	6,260,000	3,990,240	0.6374	0.522	0.481	0.522	0.497	0.522	7,680,687	0.5195	1.59%
2023-09-27	0	0.630	0.570	0.630	0.620	0.630	484,000	300,140	0.6201	0.513	0.465	0.513	0.505	0.513	593,842	0.5054	0.00%
2023-09-26	0	0.630	0.590	0.630	0.620	0.630	102,000	63,260	0.6202	0.513	0.481	0.513	0.505	0.513	125,149	0.5055	0.00%
2023-09-25	0	0.630	0.610	0.630	0.620	0.630	154,000	95,500	0.6201	0.513	0.497	0.513	0.505	0.513	188,950	0.5054	1.61%
2023-09-22	0	0.620	0.590	0.630	0.590	0.620	642,000	388,140	0.6046	0.505	0.481	0.513	0.481	0.505	787,700	0.4928	6.90%
2023-09-21	0	0.580	0.580	0.600	0.580	0.610	46,000	27,540	0.5987	0.473	0.473	0.489	0.473	0.497	56,440	0.4880	-3.33%
2023-09-20	0	0.600	0.590	0.600	0.570	0.610	174,000	104,240	0.5991	0.489	0.481	0.489	0.465	0.497	213,489	0.4883	-1.64%
2023-09-19	0	0.610	0.570	0.610	0.570	0.640	1,338,000	798,280	0.5966	0.497	0.465	0.497	0.465	0.522	1,641,655	0.4863	12.96%
2023-09-18	0	0.540	0.510	0.540	0.540	0.540	6,000	3,240	0.5400	0.440	0.416	0.440	0.440	0.440	7,362	0.4401	0.00%
2023-09-15	0	0.540	0.510	0.540	0.510	0.540	152,000	78,080	0.5137	0.440	0.416	0.440	0.416	0.440	186,496	0.4187	3.85%
2023-09-14	0	0.520	0.500	0.530	0.510	0.530	102,000	52,060	0.5104	0.424	0.408	0.432	0.416	0.432	125,149	0.4160	0.00%
2023-09-13	0	0.520	0.510	0.530	0.500	0.530	436,000	223,540	0.5127	0.424	0.416	0.432	0.408	0.432	534,949	0.4179	1.96%
2023-09-12	0	0.510	0.500	0.510	0.495	0.520	312,000	156,930	0.5030	0.416	0.408	0.416	0.403	0.424	382,807	0.4099	3.03%
2023-09-11	0	0.495	0.490	0.500	0.490	0.500	50,000	24,620	0.4924	0.403	0.399	0.408	0.399	0.408	61,347	0.4013	3.56%
2023-09-07	0	0.520	0.510	0.540	0.510	0.530	132,000	67,680	0.5127	0.390	0.382	0.405	0.382	0.397	176,188	0.3841	0.00%
2023-09-06	0	0.520	0.495	0.540	0.500	0.530	694,000	357,920	0.5157	0.390	0.371	0.405	0.375	0.397	926,319	0.3864	0.00%
2023-09-05	0	0.520	0.480	0.520	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2023-09-04	0	0.520	0.480	0.520	0.510	0.530	102,000	53,420	0.5237	0.390	0.360	0.390	0.382	0.397	136,145	0.3924	4.00%
2023-08-31	0	0.500	0.470	0.510	0.520	0.520	2,000	1,040	0.5200	0.375	0.352	0.382	0.390	0.390	2,670	0.3896	-3.85%
2023-08-30	0	0.520	0.500	0.530	0.500	0.520	1,066,000	548,160	0.5142	0.390	0.375	0.397	0.375	0.390	1,422,848	0.3853	4.00%
2023-08-29	0	0.500	0.495	0.520	0.495	0.500	122,000	60,560	0.4964	0.375	0.371	0.390	0.371	0.375	162,840	0.3719	2.04%
2023-08-28	0	0.490	0.475	0.490	0.490	0.490	20,000	9,800	0.4900	0.367	0.356	0.367	0.367	0.367	26,695	0.3671	2.08%
2023-08-25	0	0.480	0.475	0.490	0.480	0.500	1,154,000	569,990	0.4939	0.360	0.356	0.367	0.360	0.375	1,540,306	0.3700	2.13%
2023-08-24	0	0.470	0.460	0.485	0.470	0.470	54,000	25,430	0.4709	0.352	0.345	0.363	0.352	0.352	72,077	0.3528	0.00%
2023-08-23	0	0.470	0.435	0.490	0.450	0.475	90,000	40,810	0.4534	0.352	0.326	0.367	0.337	0.356	120,128	0.3397	1.08%
2023-08-22	0	0.465	0.435	0.500	-	-	0	0	-	0.348	0.326	0.375	-	-	0	-	0.00%
2023-08-21	0	0.465	0.465	0.475	0.465	0.475	44,000	20,750	0.4716	0.348	0.348	0.356	0.348	0.356	58,729	0.3533	-3.12%
2023-08-18	0	0.480	0.460	0.480	0.485	0.485	2,000	970	0.4850	0.360	0.345	0.360	0.363	0.363	2,670	0.3634	4.35%
2023-08-17	0	0.460	0.435	0.490	0.460	0.460	208,000	95,680	0.4600	0.345	0.326	0.367	0.345	0.345	277,629	0.3446	-3.16%
2023-08-16	0	0.475	0.460	0.490	0.470	0.475	174,000	82,380	0.4734	0.356	0.345	0.367	0.352	0.356	232,247	0.3547	-2.06%
2023-08-15	0	0.485	0.455	0.490	-	-	0	0	-	0.363	0.341	0.367	-	-	0	-	-2.02%
2023-08-14	0	0.495	0.445	0.500	0.540	0.540	2,000	1,080	0.5400	0.371	0.333	0.375	0.405	0.405	2,670	0.4046	5.32%
2023-08-11	0	0.470	0.435	0.475	0.465	0.475	190,000	89,050	0.4687	0.352	0.326	0.356	0.348	0.356	253,603	0.3511	0.00%
2023-08-10	0	0.470	0.435	0.470	0.470	0.470	2,000	940	0.4700	0.352	0.326	0.352	0.352	0.352	2,670	0.3521	2.17%
2023-08-09	0	0.460	0.435	0.470	0.455	0.465	326,000	151,210	0.4638	0.345	0.326	0.352	0.341	0.348	435,130	0.3475	-1.08%
2023-08-08	0	0.465	0.435	0.465	0.470	0.470	2,000	940	0.4700	0.348	0.326	0.348	0.352	0.352	2,670	0.3521	4.49%
2023-08-07	0	0.445	0.435	0.445	0.435	0.475	96,000	41,990	0.4374	0.333	0.326	0.333	0.326	0.356	128,136	0.3277	0.00%
2023-08-04	0	0.445	0.435	0.455	0.435	0.435	684,000	297,540	0.4350	0.333	0.326	0.341	0.326	0.326	912,972	0.3259	-4.30%
2023-08-03	0	0.465	0.430	0.475	-	-	0	0	-	0.348	0.322	0.356	-	-	0	-	-2.11%
2023-08-02	0	0.475	0.430	0.550	-	-	0	0	-	0.356	0.322	0.412	-	-	0	-	0.00%
2023-08-01	0	0.475	0.425	0.475	0.475	0.480	250,000	119,750	0.4790	0.356	0.318	0.356	0.356	0.360	333,688	0.3589	6.74%
2023-07-31	0	0.445	0.435	0.520	0.430	0.435	102,000	44,360	0.4349	0.333	0.326	0.390	0.322	0.326	136,145	0.3258	-1.11%
2023-07-28	0	0.450	0.440	0.450	0.450	0.450	10,000	4,500	0.4500	0.337	0.330	0.337	0.337	0.337	13,348	0.3371	0.00%
2023-07-27	0	0.450	0.425	0.520	-	-	0	0	-	0.337	0.318	0.390	-	-	0	-	0.00%
2023-07-26	0	0.450	0.425	0.500	-	-	0	0	-	0.337	0.318	0.375	-	-	0	-	0.00%
2023-07-25	0	0.450	0.425	0.450	-	-	0	0	-	0.337	0.318	0.337	-	-	0	-	0.00%
2023-07-24	0	0.450	0.415	0.550	0.450	0.450	6,000	2,700	0.4500	0.337	0.311	0.412	0.337	0.337	8,009	0.3371	0.00%
2023-07-21	0	0.450	0.430	0.485	-	-	0	0	-	0.337	0.322	0.363	-	-	0	-	0.00%
2023-07-20	0	0.450	0.450	0.475	0.450	0.455	100,000	45,040	0.4504	0.337	0.337	0.356	0.337	0.341	133,475	0.3374	1.12%
2023-07-19	0	0.445	0.445	0.495	-	-	0	0	-	0.333	0.333	0.371	-	-	0	-	0.00%
2023-07-18	0	0.445	0.440	0.470	0.445	0.445	8,000	3,560	0.4450	0.333	0.330	0.352	0.333	0.333	10,678	0.3334	-5.32%
2023-07-14	0	0.470	0.455	0.495	0.450	0.480	180,000	84,330	0.4685	0.352	0.341	0.371	0.337	0.360	240,256	0.3510	5.62%
2023-07-13	0	0.445	0.445	0.465	0.430	0.455	1,512,000	669,940	0.4431	0.333	0.333	0.348	0.322	0.341	2,018,148	0.3320	3.49%
2023-07-12	0	0.430	0.420	0.440	0.415	0.435	444,015	191,065	0.4303	0.322	0.315	0.330	0.311	0.326	592,651	0.3224	0.00%
2023-07-11	0	0.430	0.415	0.440	0.415	0.435	234,000	100,610	0.4300	0.322	0.311	0.330	0.311	0.326	312,332	0.3221	0.00%
2023-07-10	0	0.430	0.395	0.430	-	-	4,000	1,720	0.4300	0.322	0.296	0.322	-	-	5,339	0.3222	0.00%
2023-07-07	0	0.430	0.400	0.430	0.400	0.430	8,174,000	3,334,940	0.4080	0.322	0.300	0.322	0.300	0.322	10,910,277	0.3057	2.38%
2023-07-06	0	0.420	0.410	0.420	0.410	0.425	74,000	31,240	0.4222	0.315	0.307	0.315	0.307	0.318	98,772	0.3163	-1.18%
2023-07-05	0	0.425	0.420	0.425	0.385	0.430	590,000	249,030	0.4221	0.318	0.315	0.318	0.288	0.322	787,505	0.3162	2.41%
2023-07-04	0	0.415	0.415	0.435	0.310	0.480	25,170,000	10,054,750	0.3995	0.311	0.311	0.326	0.232	0.360	33,595,753	0.2993	-11.70%
2023-07-03	0	0.470	0.460	0.485	0.465	0.475	196,000	92,110	0.4699	0.352	0.345	0.363	0.348	0.356	261,612	0.3521	-2.08%
2023-06-30	0	0.480	0.460	0.495	0.475	0.485	272,000	129,750	0.4770	0.360	0.345	0.371	0.356	0.363	363,053	0.3574	2.13%
2023-06-29	0	0.470	0.455	0.500	-	-	0	0	-	0.352	0.341	0.375	-	-	0	-	0.00%
2023-06-28	0	0.470	0.460	0.500	-	-	0	0	-	0.352	0.345	0.375	-	-	0	-	0.00%
2023-06-27	0	0.470	0.470	0.495	0.460	0.470	280,000	131,400	0.4693	0.352	0.352	0.371	0.345	0.352	373,731	0.3516	2.17%
2023-06-26	0	0.460	0.455	0.495	0.460	0.460	110,000	50,600	0.4600	0.345	0.341	0.371	0.345	0.345	146,823	0.3446	-7.07%
2023-06-23	0	0.495	0.465	0.500	-	-	0	0	-	0.371	0.348	0.375	-	-	0	-	-1.00%
2023-06-21	0	0.500	0.455	0.520	0.475	0.500	4,000	1,950	0.4875	0.375	0.341	0.390	0.356	0.375	5,339	0.3652	9.89%
2023-06-20	0	0.455	0.455	0.480	-	-	0	0	-	0.341	0.341	0.360	-	-	0	-	0.00%
2023-06-19	0	0.455	0.455	0.475	-	-	0	0	-	0.341	0.341	0.356	-	-	0	-	0.00%
2023-06-16	0	0.455	0.445	0.480	0.455	0.460	136,000	62,460	0.4593	0.341	0.333	0.360	0.341	0.345	181,527	0.3441	-2.15%
2023-06-15	0	0.465	0.465	0.470	0.460	0.460	2,000	920	0.4600	0.348	0.348	0.352	0.345	0.345	2,670	0.3446	-1.06%
2023-06-14	0	0.470	0.445	0.470	-	-	0	0	-	0.352	0.333	0.352	-	-	0	-	0.00%
2023-06-13	0	0.470	0.460	0.470	-	-	0	0	-	0.352	0.345	0.352	-	-	0	-	0.00%
2023-06-12	0	0.470	0.420	0.470	-	-	0	0	-	0.352	0.315	0.352	-	-	0	-	0.00%
2023-06-09	0	0.470	0.455	0.470	-	-	0	0	-	0.352	0.341	0.352	-	-	0	-	0.00%
2023-06-08	0	0.470	0.460	0.470	-	-	0	0	-	0.352	0.345	0.352	-	-	0	-	0.00%
2023-06-07	0	0.470	0.465	0.470	0.460	0.470	30,000	14,060	0.4687	0.352	0.348	0.352	0.345	0.352	40,043	0.3511	-1.05%
2023-06-06	0	0.475	0.415	0.490	0.475	0.475	20,000	9,500	0.4750	0.356	0.311	0.367	0.356	0.356	26,695	0.3559	2.15%
2023-06-05	0	0.465	0.430	0.485	-	-	0	0	-	0.348	0.322	0.363	-	-	0	-	0.00%
2023-06-02	0	0.465	0.480	0.490	0.465	0.500	12,000	5,670	0.4725	0.348	0.360	0.367	0.348	0.375	16,017	0.3540	3.33%
2023-06-01	0	0.450	0.450	0.480	0.445	0.445	6,000	2,670	0.4450	0.337	0.337	0.360	0.333	0.333	8,009	0.3334	-2.17%
2023-05-31	0	0.460	0.415	0.490	0.450	0.460	116,000	53,160	0.4583	0.345	0.311	0.367	0.337	0.345	154,831	0.3433	1.55%
2023-05-30	0	0.490	0.490	0.510	0.490	0.500	10,000	4,920	0.4920	0.339	0.339	0.353	0.339	0.346	14,438	0.3408	0.00%
2023-05-29	0	0.490	0.485	0.500	-	-	0	0	-	0.339	0.336	0.346	-	-	0	-	0.00%
2023-05-25	0	0.490	0.485	0.495	0.490	0.490	10,000	4,900	0.4900	0.339	0.336	0.343	0.339	0.339	14,438	0.3394	-2.00%
2023-05-24	0	0.500	0.485	0.500	-	-	0	0	-	0.346	0.336	0.346	-	-	0	-	0.00%
2023-05-23	0	0.500	0.490	0.510	0.495	0.510	54,000	26,710	0.4946	0.346	0.339	0.353	0.343	0.353	77,964	0.3426	-1.96%
2023-05-22	0	0.510	0.490	0.510	0.510	0.510	20,000	10,200	0.5100	0.353	0.339	0.353	0.353	0.353	28,875	0.3532	2.00%
2023-05-19	0	0.500	0.490	0.510	0.495	0.500	108,000	53,890	0.4990	0.346	0.339	0.353	0.343	0.346	155,928	0.3456	2.04%
2023-05-18	0	0.490	0.485	0.510	0.490	0.490	22,000	10,780	0.4900	0.339	0.336	0.353	0.339	0.339	31,763	0.3394	1.03%
2023-05-17	0	0.485	0.480	0.500	0.485	0.485	20,000	9,700	0.4850	0.336	0.332	0.346	0.336	0.336	28,875	0.3359	0.00%
2023-05-16	0	0.485	0.480	0.495	-	-	0	0	-	0.336	0.332	0.343	-	-	0	-	1.04%
2023-05-15	0	0.480	0.480	0.500	0.480	0.495	476,000	230,120	0.4834	0.332	0.332	0.346	0.332	0.343	687,236	0.3348	-1.03%
2023-05-12	0	0.485	0.485	0.510	0.485	0.500	8,000	3,940	0.4925	0.336	0.336	0.353	0.336	0.346	11,550	0.3411	-2.02%
2023-05-11	0	0.495	0.485	0.500	0.485	0.500	518,000	254,140	0.4906	0.343	0.336	0.346	0.336	0.346	747,875	0.3398	-1.00%
2023-05-10	0	0.500	0.500	0.510	0.500	0.510	20,000	10,040	0.5020	0.346	0.346	0.353	0.346	0.353	28,875	0.3477	-1.96%
2023-05-09	0	0.510	0.495	0.520	0.510	0.510	66,000	33,660	0.5100	0.353	0.343	0.360	0.353	0.353	95,289	0.3532	2.00%
2023-05-08	0	0.500	0.500	0.510	0.500	0.500	166,000	83,000	0.5000	0.346	0.346	0.353	0.346	0.346	239,666	0.3463	1.01%
2023-05-05	0	0.495	0.490	0.500	0.485	0.490	104,000	50,950	0.4899	0.343	0.339	0.346	0.336	0.339	150,152	0.3393	1.02%
2023-05-04	0	0.490	0.490	0.510	0.490	0.495	104,000	51,470	0.4949	0.339	0.339	0.353	0.339	0.343	150,152	0.3428	0.00%
2023-05-03	0	0.490	0.490	0.510	0.490	0.500	430,000	212,040	0.4931	0.339	0.339	0.353	0.339	0.346	620,823	0.3415	0.00%
2023-05-02	0	0.490	0.510	0.520	0.480	0.520	1,676,000	818,160	0.4882	0.339	0.353	0.360	0.332	0.360	2,419,764	0.3381	-5.77%
2023-04-28	0	0.520	0.500	0.520	-	-	0	0	-	0.360	0.346	0.360	-	-	0	-	0.00%
2023-04-27	0	0.520	0.510	0.520	0.540	0.550	4,000	2,180	0.5450	0.360	0.353	0.360	0.374	0.381	5,775	0.3775	4.00%
2023-04-26	0	0.500	0.495	0.510	0.490	0.500	42,000	20,960	0.4990	0.346	0.343	0.353	0.339	0.346	60,638	0.3457	1.01%
2023-04-25	0	0.495	0.485	0.510	0.490	0.495	196,000	96,870	0.4942	0.343	0.336	0.353	0.339	0.343	282,980	0.3423	-1.00%
2023-04-24	0	0.500	0.495	0.510	0.495	0.500	740,000	369,460	0.4993	0.346	0.343	0.353	0.343	0.346	1,068,392	0.3458	-1.96%
2023-04-21	0	0.510	0.495	0.520	0.495	0.510	252,000	126,010	0.5000	0.353	0.343	0.360	0.343	0.353	363,831	0.3463	3.03%
2023-04-20	0	0.495	0.495	0.530	0.495	0.530	650,000	326,420	0.5022	0.343	0.343	0.367	0.343	0.367	938,453	0.3478	-2.94%
2023-04-19	0	0.510	0.510	0.540	0.500	0.510	198,000	99,440	0.5022	0.353	0.353	0.374	0.346	0.353	285,867	0.3479	3.03%
2023-04-18	0	0.495	0.495	0.500	0.495	0.500	120,000	59,990	0.4999	0.343	0.343	0.346	0.343	0.346	173,253	0.3463	0.00%
2023-04-17	0	0.495	0.495	0.520	0.495	0.520	208,000	104,140	0.5007	0.343	0.343	0.360	0.343	0.360	300,305	0.3468	-2.94%
2023-04-14	0	0.510	0.500	0.510	0.510	0.530	476,000	245,860	0.5165	0.353	0.346	0.353	0.353	0.367	687,236	0.3578	-5.56%
2023-04-13	0	0.540	0.510	0.560	0.540	0.600	852,000	481,500	0.5651	0.374	0.353	0.388	0.374	0.416	1,230,095	0.3914	-12.90%
2023-04-12	0	0.620	0.600	0.620	0.610	0.620	126,000	77,880	0.6181	0.429	0.416	0.429	0.423	0.429	181,915	0.4281	3.33%
2023-04-11	0	0.600	0.590	0.600	0.580	0.640	170,000	103,480	0.6087	0.416	0.409	0.416	0.402	0.443	245,441	0.4216	-1.64%
2023-04-06	0	0.610	0.610	0.640	0.590	0.620	276,000	167,420	0.6066	0.423	0.423	0.443	0.409	0.429	398,481	0.4201	3.39%
2023-04-04	0	0.590	0.550	0.590	0.550	0.600	296,000	168,600	0.5696	0.409	0.381	0.409	0.381	0.416	427,357	0.3945	1.72%
2023-04-03	0	0.580	0.550	0.590	-	-	0	0	-	0.402	0.381	0.409	-	-	0	-	0.00%
2023-03-31	0	0.580	0.550	0.590	0.500	0.580	738,000	396,540	0.5373	0.402	0.381	0.409	0.346	0.402	1,065,505	0.3722	7.41%
2023-03-30	0	0.540	0.530	0.540	0.510	0.550	1,854,000	951,180	0.5130	0.374	0.367	0.374	0.353	0.381	2,676,756	0.3553	1.89%
2023-03-29	0	0.530	0.520	0.550	-	-	0	0	-	0.367	0.360	0.381	-	-	0	-	1.92%
2023-03-28	0	0.520	0.510	0.540	0.500	0.530	564,000	289,040	0.5125	0.360	0.353	0.374	0.346	0.367	814,288	0.3550	0.00%
2023-03-27	0	0.520	0.495	0.520	0.520	0.520	378,000	196,560	0.5200	0.360	0.343	0.360	0.360	0.360	545,746	0.3602	-1.89%
2023-03-24	0	0.530	0.520	0.540	-	-	0	0	-	0.367	0.360	0.374	-	-	0	-	3.92%
2023-03-23	0	0.510	0.500	0.530	0.500	0.520	1,206,000	625,040	0.5183	0.353	0.346	0.367	0.346	0.360	1,741,191	0.3590	0.00%
2023-03-22	0	0.510	0.500	0.530	0.500	0.520	82,000	42,420	0.5173	0.353	0.346	0.367	0.346	0.360	118,389	0.3583	0.00%
2023-03-21	0	0.510	0.500	0.520	0.500	0.500	6,000	3,000	0.5000	0.353	0.346	0.360	0.346	0.346	8,663	0.3463	0.00%
2023-03-20	0	0.510	0.500	0.510	0.500	0.520	526,000	271,400	0.5160	0.353	0.346	0.353	0.346	0.360	759,425	0.3574	0.00%
2023-03-17	0	0.510	0.510	0.520	0.510	0.510	148,000	75,480	0.5100	0.353	0.353	0.360	0.353	0.353	213,678	0.3532	-1.92%
2023-03-16	0	0.520	0.495	0.520	-	-	0	0	-	0.360	0.343	0.360	-	-	0	-	0.00%
2023-03-15	0	0.520	0.500	0.520	0.500	0.520	652,000	326,700	0.5011	0.360	0.346	0.360	0.346	0.360	941,340	0.3471	1.96%
2023-03-14	0	0.510	0.500	0.510	-	-	0	0	-	0.353	0.346	0.353	-	-	0	-	0.00%
2023-03-13	0	0.510	0.495	0.510	-	-	0	0	-	0.353	0.343	0.353	-	-	0	-	0.00%
2023-03-10	0	0.510	0.495	0.520	0.480	0.510	192,000	97,840	0.5096	0.353	0.343	0.360	0.332	0.353	277,204	0.3530	0.00%
2023-03-09	0	0.510	0.500	0.520	-	-	0	0	-	0.353	0.346	0.360	-	-	0	-	2.00%
2023-03-08	0	0.500	0.500	0.520	0.500	0.530	114,000	59,720	0.5239	0.346	0.346	0.360	0.346	0.367	164,590	0.3628	-1.96%
2023-03-07	0	0.510	0.510	0.520	0.485	0.540	602,000	313,330	0.5205	0.353	0.353	0.360	0.336	0.374	869,152	0.3605	-3.77%
2023-03-06	0	0.530	0.530	0.550	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	0.00%
2023-03-03	0	0.530	0.530	0.550	0.530	0.550	38,000	20,780	0.5468	0.367	0.367	0.381	0.367	0.381	54,863	0.3788	-3.64%
2023-03-02	0	0.550	0.540	0.550	-	-	0	0	-	0.381	0.374	0.381	-	-	0	-	0.00%
2023-03-01	0	0.550	0.530	0.550	0.530	0.550	280,000	151,000	0.5393	0.381	0.367	0.381	0.367	0.381	404,257	0.3735	0.00%
2023-02-28	0	0.550	0.540	0.550	-	-	0	0	-	0.381	0.374	0.381	-	-	0	-	0.00%
2023-02-27	0	0.550	0.530	0.550	0.530	0.560	1,504,000	804,740	0.5351	0.381	0.367	0.381	0.367	0.388	2,171,435	0.3706	0.00%
2023-02-24	0	0.550	0.550	0.560	0.540	0.560	1,674,000	922,920	0.5513	0.381	0.381	0.388	0.374	0.388	2,416,877	0.3819	0.00%
2023-02-23	0	0.550	0.550	0.570	0.550	0.570	416,000	233,260	0.5607	0.381	0.381	0.395	0.381	0.395	600,610	0.3884	-5.17%
2023-02-22	0	0.580	0.560	0.580	0.550	0.580	326,000	182,780	0.5607	0.402	0.388	0.402	0.381	0.402	470,670	0.3883	5.45%
2023-02-21	0	0.550	0.550	0.570	0.550	0.560	72,000	40,280	0.5594	0.381	0.381	0.395	0.381	0.388	103,952	0.3875	0.00%
2023-02-20	0	0.550	0.550	0.570	0.550	0.560	56,000	31,280	0.5586	0.381	0.381	0.395	0.381	0.388	80,851	0.3869	-1.79%
2023-02-17	0	0.560	0.520	0.560	0.520	0.560	244,000	133,840	0.5485	0.388	0.360	0.388	0.360	0.388	352,281	0.3799	7.69%
2023-02-16	0	0.520	0.520	0.530	0.520	0.640	1,322,000	766,180	0.5796	0.360	0.360	0.367	0.360	0.443	1,908,668	0.4014	-10.34%
2023-02-15	0	0.580	0.550	0.580	0.550	0.580	1,410,000	782,600	0.5550	0.402	0.381	0.402	0.381	0.402	2,035,721	0.3844	-1.69%
2023-02-14	0	0.590	0.580	0.600	-	-	0	0	-	0.409	0.402	0.416	-	-	0	-	0.00%
2023-02-13	0	0.590	0.570	0.600	-	-	0	0	-	0.409	0.395	0.416	-	-	0	-	1.72%
2023-02-10	0	0.580	0.580	0.600	0.550	0.630	1,520,000	853,240	0.5613	0.402	0.402	0.416	0.381	0.436	2,194,536	0.3888	-1.69%
2023-02-09	0	0.590	0.580	0.610	-	-	0	0	-	0.409	0.402	0.423	-	-	0	-	0.00%
2023-02-08	0	0.590	0.580	0.610	-	-	0	0	-	0.409	0.402	0.423	-	-	0	-	0.00%
2023-02-07	0	0.590	0.560	0.610	-	-	0	0	-	0.409	0.388	0.423	-	-	0	-	0.00%
2023-02-06	0	0.590	0.590	0.610	-	-	0	0	-	0.409	0.409	0.423	-	-	0	-	0.00%
2023-02-03	0	0.590	0.590	0.620	0.590	0.600	8,000	4,760	0.5950	0.409	0.409	0.429	0.409	0.416	11,550	0.4121	-1.67%
2023-02-02	0	0.600	0.600	0.630	0.580	0.620	90,000	53,560	0.5951	0.416	0.416	0.436	0.402	0.429	129,940	0.4122	-6.25%
2023-02-01	0	0.640	0.590	0.640	0.620	0.640	102,000	63,280	0.6204	0.443	0.409	0.443	0.429	0.443	147,265	0.4297	0.00%
2023-01-31	0	0.640	0.600	0.640	0.620	0.640	102,000	63,280	0.6204	0.443	0.416	0.443	0.429	0.443	147,265	0.4297	0.00%
2023-01-30	0	0.640	0.570	0.640	0.610	0.640	104,000	64,500	0.6202	0.443	0.395	0.443	0.423	0.443	150,152	0.4296	0.00%
2023-01-27	0	0.640	0.620	0.650	0.640	0.650	56,000	36,360	0.6493	0.443	0.429	0.450	0.443	0.450	80,851	0.4497	-1.54%
2023-01-26	0	0.650	0.650	0.670	0.620	0.650	210,000	133,060	0.6336	0.450	0.450	0.464	0.429	0.450	303,192	0.4389	6.56%
2023-01-20	0	0.610	0.580	0.610	-	-	0	0	-	0.423	0.402	0.423	-	-	0	-	0.00%
2023-01-19	0	0.610	0.570	0.610	-	-	0	0	-	0.423	0.395	0.423	-	-	0	-	0.00%
2023-01-18	0	0.610	0.570	0.610	0.550	0.610	1,036,000	570,580	0.5508	0.423	0.395	0.423	0.381	0.423	1,495,749	0.3815	0.00%
2023-01-17	0	0.610	0.580	0.610	-	-	0	0	-	0.423	0.402	0.423	-	-	0	-	-1.61%
2023-01-16	0	0.620	0.590	0.630	-	-	0	0	-	0.429	0.409	0.436	-	-	0	-	0.00%
2023-01-13	0	0.620	0.580	0.630	0.600	0.620	104,000	62,480	0.6008	0.429	0.402	0.436	0.416	0.429	150,152	0.4161	3.33%
2023-01-12	0	0.600	0.570	0.600	0.590	0.600	106,000	62,600	0.5906	0.416	0.395	0.416	0.409	0.416	153,040	0.4090	0.00%
2023-01-11	0	0.600	0.570	0.600	0.540	0.600	120,000	66,300	0.5525	0.416	0.395	0.416	0.374	0.416	173,253	0.3827	9.09%
2023-01-10	0	0.550	0.570	0.580	0.550	0.580	1,764,000	970,580	0.5502	0.381	0.395	0.402	0.381	0.402	2,546,816	0.3811	-5.17%
2023-01-09	0	0.580	0.550	0.620	0.580	0.580	8,000	4,640	0.5800	0.402	0.381	0.429	0.402	0.402	11,550	0.4017	0.00%
2023-01-06	0	0.580	0.540	0.580	0.580	0.580	2,000	1,160	0.5800	0.402	0.374	0.402	0.402	0.402	2,888	0.4017	0.00%
2023-01-05	0	0.580	0.540	0.580	-	-	0	0	-	0.402	0.374	0.402	-	-	0	-	0.00%
2023-01-04	0	0.580	0.530	0.580	-	-	0	0	-	0.402	0.367	0.402	-	-	0	-	0.00%
2023-01-03	0	0.580	0.550	0.580	0.550	0.600	10,000	5,740	0.5740	0.402	0.381	0.402	0.381	0.416	14,438	0.3976	-3.33%
2022-12-30	0	0.600	0.550	0.620	0.630	0.630	4,000	2,520	0.6300	0.416	0.381	0.429	0.436	0.436	5,775	0.4364	0.00%
2022-12-29	0	0.600	0.550	0.600	0.590	0.600	150,000	89,340	0.5956	0.416	0.381	0.416	0.409	0.416	216,566	0.4125	0.00%
2022-12-28	0	0.600	0.550	0.600	-	-	0	0	-	0.416	0.381	0.416	-	-	0	-	0.00%
2022-12-23	0	0.600	0.580	0.600	-	-	0	0	-	0.416	0.402	0.416	-	-	0	-	0.00%
2022-12-22	0	0.600	0.560	0.600	0.570	0.600	56,000	32,220	0.5754	0.416	0.388	0.416	0.395	0.416	80,851	0.3985	5.26%
2022-12-21	0	0.570	0.560	0.600	0.550	0.600	42,000	23,780	0.5662	0.395	0.388	0.416	0.381	0.416	60,638	0.3922	-5.00%
2022-12-20	0	0.600	0.600	0.610	0.590	0.600	4,000,000	2,399,920	0.6000	0.416	0.416	0.423	0.409	0.416	5,775,094	0.4156	0.00%
2022-12-19	0	0.600	0.590	0.600	0.600	0.640	260,000	159,080	0.6118	0.416	0.409	0.416	0.416	0.443	375,381	0.4238	-3.23%
2022-12-16	0	0.620	0.600	0.620	0.610	0.640	226,000	139,360	0.6166	0.429	0.416	0.429	0.423	0.443	326,293	0.4271	-4.62%
2022-12-15	0	0.650	0.620	0.650	0.630	0.680	226,000	145,580	0.6442	0.450	0.429	0.450	0.436	0.471	326,293	0.4462	-4.41%
2022-12-14	0	0.680	0.640	0.680	0.680	0.680	104,000	70,720	0.6800	0.471	0.443	0.471	0.471	0.471	150,152	0.4710	0.00%
2022-12-13	0	0.680	0.640	0.680	0.650	0.680	162,000	109,060	0.6732	0.471	0.443	0.471	0.450	0.471	233,891	0.4663	0.00%
2022-12-12	0	0.680	0.620	0.680	0.660	0.680	106,000	70,080	0.6611	0.471	0.429	0.471	0.457	0.471	153,040	0.4579	0.00%
2022-12-09	0	0.680	0.620	0.680	0.670	0.680	106,000	71,080	0.6706	0.471	0.429	0.471	0.464	0.471	153,040	0.4645	1.49%
2022-12-08	0	0.670	0.620	0.670	0.650	0.670	122,000	79,640	0.6528	0.464	0.429	0.464	0.450	0.464	176,140	0.4521	1.52%
2022-12-07	0	0.660	0.610	0.660	0.620	0.660	114,000	71,200	0.6246	0.457	0.423	0.457	0.429	0.457	164,590	0.4326	6.45%
2022-12-06	0	0.620	0.620	0.630	0.600	0.620	1,330,000	821,360	0.6176	0.429	0.429	0.436	0.416	0.429	1,920,219	0.4277	-1.59%
2022-12-05	0	0.630	0.610	0.630	0.620	0.640	378,000	239,140	0.6326	0.436	0.423	0.436	0.429	0.443	545,746	0.4382	-1.56%
2022-12-02	0	0.640	0.630	0.640	0.630	0.640	1,184,000	749,880	0.6333	0.443	0.436	0.443	0.436	0.443	1,709,428	0.4387	-1.54%
2022-12-01	0	0.650	0.640	0.650	0.640	0.770	804,000	523,260	0.6508	0.450	0.443	0.450	0.443	0.533	1,160,794	0.4508	-1.52%
2022-11-30	0	0.660	0.620	0.660	0.630	0.670	1,510,000	974,520	0.6454	0.457	0.429	0.457	0.436	0.464	2,180,098	0.4470	-1.49%
2022-11-29	0	0.670	0.630	0.670	0.610	0.670	924,000	593,720	0.6426	0.464	0.436	0.464	0.423	0.464	1,334,047	0.4451	0.00%
2022-11-28	0	0.670	0.670	0.700	0.590	0.680	1,398,000	878,200	0.6282	0.464	0.464	0.485	0.409	0.471	2,018,395	0.4351	-2.90%
2022-11-25	0	0.690	0.660	0.690	0.680	0.690	106,000	72,140	0.6806	0.478	0.457	0.478	0.471	0.478	153,040	0.4714	0.00%
2022-11-24	0	0.690	0.660	0.690	0.690	0.690	100,000	69,000	0.6900	0.478	0.457	0.478	0.478	0.478	144,377	0.4779	0.00%
2022-11-23	0	0.690	0.660	0.700	0.690	0.690	200,000	138,000	0.6900	0.478	0.457	0.485	0.478	0.478	288,755	0.4779	0.00%
2022-11-22	0	0.690	0.660	0.690	0.690	0.690	1,102,000	760,380	0.6900	0.478	0.457	0.478	0.478	0.478	1,591,038	0.4779	0.00%
2022-11-21	0	0.690	0.660	0.690	0.680	0.700	122,000	84,160	0.6898	0.478	0.457	0.478	0.471	0.485	176,140	0.4778	-1.43%
2022-11-18	0	0.700	0.660	0.700	-	-	0	0	-	0.485	0.457	0.485	-	-	0	-	0.00%
2022-11-17	0	0.700	0.660	0.700	0.680	0.700	460,000	316,960	0.6890	0.485	0.457	0.485	0.471	0.485	664,136	0.4773	0.00%
2022-11-16	0	0.700	0.660	0.700	0.670	0.700	468,000	317,860	0.6792	0.485	0.457	0.485	0.464	0.485	675,686	0.4704	1.45%
2022-11-15	0	0.690	0.690	0.700	0.660	0.700	300,000	203,120	0.6771	0.478	0.478	0.485	0.457	0.485	433,132	0.4690	-1.43%
2022-11-14	0	0.700	0.660	0.710	0.670	0.700	100,000	69,300	0.6930	0.485	0.457	0.492	0.464	0.485	144,377	0.4800	-1.41%
2022-11-11	0	0.710	0.670	0.710	0.680	0.710	104,000	72,680	0.6988	0.492	0.464	0.492	0.471	0.492	150,152	0.4840	-4.05%
2022-11-10	0	0.740	0.670	0.740	0.700	0.740	106,000	74,860	0.7062	0.513	0.464	0.513	0.485	0.513	153,040	0.4892	0.00%
2022-11-09	0	0.740	0.670	0.740	0.660	0.740	124,000	88,000	0.7097	0.513	0.464	0.513	0.457	0.513	179,028	0.4915	5.71%
2022-11-08	0	0.700	0.650	0.700	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.41%
2022-11-07	0	0.710	0.660	0.750	0.700	0.710	94,000	66,480	0.7072	0.492	0.457	0.519	0.485	0.492	135,715	0.4899	0.00%
2022-11-04	0	0.710	0.680	0.750	-	-	0	0	-	0.492	0.471	0.519	-	-	0	-	0.00%
2022-11-03	0	0.710	0.710	0.750	0.670	0.710	82,000	56,960	0.6946	0.492	0.492	0.519	0.464	0.492	118,389	0.4811	-4.05%
2022-11-02	0	0.740	0.680	0.750	-	-	0	0	-	0.513	0.471	0.519	-	-	0	-	0.00%
2022-11-01	0	0.740	0.670	0.740	-	-	0	0	-	0.513	0.464	0.513	-	-	0	-	0.00%
2022-10-31	0	0.740	0.670	0.710	-	-	0	0	-	0.513	0.464	0.492	-	-	0	-	0.00%
2022-10-28	0	0.740	0.660	0.710	-	-	0	0	-	0.513	0.457	0.492	-	-	0	-	0.00%
2022-10-27	0	0.740	0.670	0.740	0.740	0.740	10,000	7,400	0.7400	0.513	0.464	0.513	0.513	0.513	14,438	0.5125	1.37%
2022-10-26	0	0.730	0.660	0.740	-	-	0	0	-	0.506	0.457	0.513	-	-	0	-	0.00%
2022-10-25	0	0.730	0.660	0.740	-	-	0	0	-	0.506	0.457	0.513	-	-	0	-	0.00%
2022-10-24	0	0.730	0.650	0.730	-	-	0	0	-	0.506	0.450	0.506	-	-	0	-	-1.35%
2022-10-21	0	0.740	0.730	0.740	0.700	0.740	3,894,000	1,954,720	0.5020	0.513	0.506	0.513	0.485	0.513	5,622,054	0.3477	13.85%
2022-10-20	0	0.650	0.600	0.650	0.650	0.740	62,000	42,600	0.6871	0.450	0.416	0.450	0.450	0.513	89,514	0.4759	-14.47%
2022-10-19	0	0.760	0.760	0.770	0.730	0.790	128,000	95,700	0.7477	0.526	0.526	0.533	0.506	0.547	184,803	0.5178	-3.80%
2022-10-18	0	0.790	0.760	0.770	-	-	0	0	-	0.547	0.526	0.533	-	-	0	-	0.00%
2022-10-17	0	0.790	0.790	0.800	-	-	0	0	-	0.547	0.547	0.554	-	-	0	-	0.00%
2022-10-14	0	0.790	0.790	0.800	0.760	0.800	28,000	21,520	0.7686	0.547	0.547	0.554	0.526	0.554	40,426	0.5323	0.00%
2022-10-13	0	0.790	0.780	0.790	0.760	0.800	8,000	6,220	0.7775	0.547	0.540	0.547	0.526	0.554	11,550	0.5385	3.95%
2022-10-12	0	0.760	0.750	0.820	0.740	0.820	126,000	97,900	0.7770	0.526	0.519	0.568	0.513	0.568	181,915	0.5382	-7.32%
2022-10-11	0	0.820	0.800	0.820	0.800	0.830	82,000	66,500	0.8110	0.568	0.554	0.568	0.554	0.575	118,389	0.5617	-1.20%
2022-10-10	0	0.830	0.800	0.830	0.820	0.830	58,000	47,860	0.8252	0.575	0.554	0.575	0.568	0.575	83,739	0.5715	3.75%
2022-10-07	0	0.800	0.740	0.800	0.750	0.800	96,000	73,040	0.7608	0.554	0.513	0.554	0.519	0.554	138,602	0.5270	2.56%
2022-10-06	0	0.780	0.780	0.800	0.780	0.800	66,000	52,480	0.7952	0.540	0.540	0.554	0.540	0.554	95,289	0.5507	-4.88%
2022-10-05	0	0.820	0.820	0.830	0.730	0.830	96,000	75,460	0.7860	0.568	0.568	0.575	0.506	0.575	138,602	0.5444	0.00%
2022-10-03	0	0.820	0.720	0.820	-	-	0	0	-	0.568	0.499	0.568	-	-	0	-	-1.20%
2022-09-30	0	0.830	0.750	0.830	0.740	0.830	56,000	46,040	0.8221	0.575	0.519	0.575	0.513	0.575	80,851	0.5694	1.22%
2022-09-29	0	0.820	0.750	0.820	0.770	0.820	34,000	26,280	0.7729	0.568	0.519	0.568	0.533	0.568	49,088	0.5354	1.23%
2022-09-28	0	0.810	0.750	0.810	0.820	0.830	552,000	457,940	0.8296	0.561	0.519	0.561	0.568	0.575	796,963	0.5746	0.00%
2022-09-27	0	0.810	0.730	0.810	-	-	0	0	-	0.561	0.506	0.561	-	-	0	-	-1.22%
2022-09-26	0	0.820	0.670	0.820	0.730	0.820	140,000	105,180	0.7513	0.568	0.464	0.568	0.506	0.568	202,128	0.5204	13.89%
2022-09-23	0	0.720	0.690	0.750	0.670	0.720	34,000	22,920	0.6741	0.499	0.478	0.519	0.464	0.499	49,088	0.4669	7.46%
2022-09-22	0	0.670	0.670	0.690	0.650	0.670	140,000	92,100	0.6579	0.464	0.464	0.478	0.450	0.464	202,128	0.4557	1.52%
2022-09-21	0	0.660	0.630	0.660	0.590	0.670	284,000	178,100	0.6271	0.457	0.436	0.457	0.409	0.464	410,032	0.4344	-1.49%
2022-09-20	0	0.670	0.510	0.670	0.670	0.710	366,000	255,420	0.6979	0.464	0.353	0.464	0.464	0.492	528,421	0.4834	-6.94%
2022-09-19	0	0.720	0.690	0.720	0.680	0.720	240,000	169,180	0.7049	0.499	0.478	0.499	0.471	0.499	346,506	0.4882	-2.70%
2022-09-16	0	0.740	0.670	0.750	0.670	0.740	588,000	413,820	0.7038	0.513	0.464	0.519	0.464	0.513	848,939	0.4875	-1.33%
2022-09-15	0	0.750	0.670	0.750	0.630	0.750	384,000	255,860	0.6663	0.519	0.464	0.519	0.436	0.519	554,409	0.4615	10.29%
2022-09-14	0	0.680	0.660	0.670	0.710	0.710	40,000	28,400	0.7100	0.471	0.457	0.464	0.492	0.492	57,751	0.4918	-5.56%
2022-09-13	0	0.720	0.680	0.690	-	-	0	0	-	0.499	0.471	0.478	-	-	0	-	0.00%
2022-09-09	0	0.720	0.680	0.720	0.690	0.760	74,000	51,800	0.7000	0.499	0.471	0.499	0.478	0.526	106,839	0.4848	4.35%
2022-09-08	0	0.690	0.630	0.690	0.620	0.740	780,000	542,340	0.6953	0.478	0.436	0.478	0.429	0.513	1,126,143	0.4816	4.07%
2022-09-07	0	0.680	0.670	0.680	0.670	0.720	38,000	25,960	0.6832	0.459	0.452	0.459	0.452	0.486	56,270	0.4613	-2.86%
2022-09-06	0	0.700	0.670	0.700	0.660	0.730	666,000	465,900	0.6995	0.473	0.452	0.473	0.446	0.493	986,208	0.4724	-6.67%
2022-09-05	0	0.750	0.730	0.790	0.730	0.810	210,000	165,680	0.7890	0.506	0.493	0.533	0.493	0.547	310,967	0.5328	-5.06%
2022-09-02	0	0.790	0.750	0.790	0.660	0.820	1,480,000	1,124,560	0.7598	0.533	0.506	0.533	0.446	0.554	2,191,574	0.5131	8.22%
2022-09-01	0	0.730	0.730	0.750	0.640	0.740	158,000	111,540	0.7059	0.493	0.493	0.506	0.432	0.500	233,965	0.4767	1.39%
2022-08-31	0	0.720	0.500	0.750	0.720	0.780	174,000	128,100	0.7362	0.486	0.338	0.506	0.486	0.527	257,658	0.4972	-6.49%
2022-08-30	0	0.770	0.590	0.770	0.770	0.900	662,000	572,560	0.8649	0.520	0.398	0.520	0.520	0.608	980,285	0.5841	-12.50%
2022-08-29	0	0.880	0.770	0.880	0.810	0.890	386,000	335,260	0.8685	0.594	0.520	0.594	0.547	0.601	571,586	0.5865	10.00%
2022-08-26	0	0.800	0.590	0.820	-	-	0	0	-	0.540	0.398	0.554	-	-	0	-	0.00%
2022-08-25	0	0.800	0.590	0.820	-	-	0	0	-	0.540	0.398	0.554	-	-	0	-	0.00%
2022-08-24	0	0.800	-	0.830	-	-	0	0	-	0.540	-	0.561	-	-	0	-	0.00%
2022-08-23	0	0.800	0.640	0.810	-	-	0	0	-	0.540	0.432	0.547	-	-	0	-	0.00%
2022-08-22	0	0.800	-	0.800	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2022-08-19	0	0.800	-	0.800	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2022-08-18	0	0.800	-	0.800	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2022-08-17	0	0.800	0.700	0.800	-	-	0	0	-	0.540	0.473	0.540	-	-	0	-	0.00%
2022-08-16	0	0.800	0.550	0.800	0.750	0.800	52,000	40,940	0.7873	0.540	0.371	0.540	0.506	0.540	77,001	0.5317	0.00%
2022-08-15	0	0.800	0.740	0.790	0.720	0.810	72,000	54,400	0.7556	0.540	0.500	0.533	0.486	0.547	106,617	0.5102	-3.61%
2022-08-12	0	0.830	0.730	0.800	0.820	0.830	14,000	11,500	0.8214	0.561	0.493	0.540	0.554	0.561	20,731	0.5547	0.00%
2022-08-11	0	0.830	0.730	0.810	-	-	0	0	-	0.561	0.493	0.547	-	-	0	-	0.00%
2022-08-10	0	0.830	0.830	0.840	0.830	0.830	22,000	18,260	0.8300	0.561	0.561	0.567	0.561	0.561	32,577	0.5605	0.00%
2022-08-09	0	0.830	0.830	0.840	0.810	0.850	128,000	106,740	0.8339	0.561	0.561	0.567	0.547	0.574	189,542	0.5631	-2.35%
2022-08-08	0	0.850	0.840	0.850	0.850	0.890	160,000	139,760	0.8735	0.574	0.567	0.574	0.574	0.601	236,927	0.5899	-6.59%
2022-08-05	0	0.910	0.890	0.910	0.880	0.960	184,000	166,380	0.9042	0.615	0.601	0.615	0.594	0.648	272,466	0.6106	0.00%
2022-08-04	0	0.910	0.910	0.930	0.850	0.930	124,000	110,220	0.8889	0.615	0.615	0.628	0.574	0.628	183,618	0.6003	2.25%
2022-08-03	0	0.890	0.840	0.890	0.850	0.930	150,000	131,560	0.8771	0.601	0.567	0.601	0.574	0.628	222,119	0.5923	-3.26%
2022-08-02	0	0.920	0.890	0.920	0.880	0.920	48,000	43,160	0.8992	0.621	0.601	0.621	0.594	0.621	71,078	0.6072	1.10%
2022-08-01	0	0.910	0.880	0.910	0.870	0.920	68,000	60,880	0.8953	0.615	0.594	0.615	0.588	0.621	100,694	0.6046	4.60%
2022-07-29	0	0.870	0.850	0.870	0.870	0.930	240,000	212,760	0.8865	0.588	0.574	0.588	0.588	0.628	355,390	0.5987	-3.33%
2022-07-28	0	0.900	0.810	0.900	0.800	0.900	498,000	432,180	0.8678	0.608	0.547	0.608	0.540	0.608	737,435	0.5861	0.00%
2022-07-27	0	0.900	0.890	0.900	0.900	0.980	437,500	413,775	0.9458	0.608	0.601	0.608	0.608	0.662	647,847	0.6387	-5.26%
2022-07-26	0	0.950	-	0.950	0.950	1.000	238,000	233,900	0.9828	0.642	-	0.642	0.642	0.675	352,429	0.6637	-4.04%
2022-07-25	0	0.990	0.970	0.990	0.970	1.020	562,000	550,720	0.9799	0.669	0.655	0.669	0.655	0.689	832,206	0.6618	0.00%
2022-07-22	0	0.990	0.990	1.000	0.950	1.000	572,000	556,740	0.9733	0.669	0.669	0.675	0.642	0.675	847,014	0.6573	6.45%
2022-07-21	0	0.930	0.910	0.930	0.900	0.940	808,000	746,820	0.9243	0.628	0.615	0.628	0.608	0.635	1,196,481	0.6242	-1.06%
2022-07-20	0	0.940	0.930	0.940	0.890	0.940	522,000	481,060	0.9216	0.635	0.628	0.635	0.601	0.635	772,974	0.6223	0.00%
2022-07-19	0	0.940	0.930	0.940	0.930	0.960	488,000	458,980	0.9405	0.635	0.628	0.635	0.628	0.648	722,627	0.6352	-2.08%
2022-07-18	0	0.960	0.960	0.970	0.940	1.000	1,592,000	1,546,040	0.9711	0.648	0.648	0.655	0.635	0.675	2,357,423	0.6558	-4.00%
2022-07-15	0	1.000	1.000	1.010	0.980	1.000	5,298,000	4,196,060	0.7920	0.675	0.675	0.682	0.662	0.675	7,845,243	0.5349	0.00%
2022-07-14	0	1.000	0.980	1.000	0.990	1.040	1,314,000	1,311,460	0.9981	0.675	0.662	0.675	0.669	0.702	1,945,762	0.6740	0.00%
2022-07-13	0	1.000	0.980	1.000	0.970	1.000	1,018,000	1,004,280	0.9865	0.675	0.662	0.675	0.655	0.675	1,507,448	0.6662	0.00%
2022-07-12	0	1.000	0.970	1.000	0.980	1.000	746,000	741,060	0.9934	0.675	0.655	0.675	0.662	0.675	1,104,672	0.6708	0.00%
2022-07-11	0	1.000	1.000	1.010	0.980	1.030	706,000	704,420	0.9978	0.675	0.675	0.682	0.662	0.696	1,045,440	0.6738	-2.91%
2022-07-08	0	1.030	1.030	1.040	0.980	1.030	446,000	450,480	1.0100	0.696	0.696	0.702	0.662	0.696	660,434	0.6821	3.00%
2022-07-07	0	1.000	0.980	1.000	0.990	1.010	654,000	650,740	0.9950	0.675	0.662	0.675	0.669	0.682	968,439	0.6719	-0.99%
2022-07-06	0	1.010	0.990	1.010	0.980	1.010	666,000	666,960	1.0014	0.682	0.669	0.682	0.662	0.682	986,208	0.6763	-1.94%
2022-07-05	0	1.030	1.030	1.070	0.960	1.030	932,000	939,420	1.0080	0.696	0.696	0.723	0.648	0.696	1,380,099	0.6807	1.98%
2022-07-04	0	1.010	0.990	1.010	1.000	1.080	614,000	617,740	1.0061	0.682	0.669	0.682	0.675	0.729	909,207	0.6794	-1.94%
2022-06-30	0	1.030	0.990	1.030	0.990	1.150	874,000	890,980	1.0194	0.696	0.669	0.696	0.669	0.777	1,294,213	0.6884	3.00%
2022-06-29	0	1.000	0.970	1.000	0.980	1.000	806,000	799,940	0.9925	0.675	0.655	0.675	0.662	0.675	1,193,519	0.6702	0.00%
2022-06-28	0	1.000	0.980	1.000	0.970	1.000	398,000	393,900	0.9897	0.675	0.662	0.675	0.655	0.675	589,356	0.6684	0.00%
2022-06-27	0	1.000	0.970	1.000	0.950	1.020	472,000	465,640	0.9865	0.675	0.655	0.675	0.642	0.689	698,934	0.6662	0.00%
2022-06-24	0	1.000	0.960	1.000	0.950	1.000	777,000	761,770	0.9804	0.675	0.648	0.675	0.642	0.675	1,150,576	0.6621	0.00%
2022-06-23	0	1.000	0.940	1.000	0.900	1.000	585,000	565,450	0.9666	0.675	0.635	0.675	0.608	0.675	866,264	0.6527	0.00%
2022-06-22	0	1.000	0.970	1.000	0.980	1.000	230,000	228,260	0.9924	0.675	0.655	0.675	0.662	0.675	340,582	0.6702	0.00%
2022-06-21	0	1.000	0.990	1.000	1.000	1.010	582,000	582,020	1.0000	0.675	0.669	0.675	0.675	0.682	861,822	0.6753	-1.96%
2022-06-20	0	1.020	0.990	1.020	0.990	1.020	210,000	212,520	1.0120	0.689	0.669	0.689	0.669	0.689	310,967	0.6834	0.00%
2022-06-17	0	1.020	0.980	1.020	1.000	1.020	432,000	437,080	1.0118	0.689	0.662	0.689	0.675	0.689	639,703	0.6833	0.00%
2022-06-16	0	1.020	1.000	1.020	1.000	1.030	186,000	189,600	1.0194	0.689	0.675	0.689	0.675	0.696	275,428	0.6884	0.00%
2022-06-15	0	1.020	1.000	1.020	1.010	1.030	828,000	843,480	1.0187	0.689	0.675	0.689	0.682	0.696	1,226,097	0.6879	-1.92%
2022-06-14	0	1.040	1.040	1.050	1.020	1.040	852,000	880,260	1.0332	0.702	0.702	0.709	0.689	0.702	1,261,636	0.6977	-0.95%
2022-06-13	0	1.050	1.000	1.050	1.000	1.050	250,000	256,340	1.0254	0.709	0.675	0.709	0.675	0.709	370,198	0.6924	1.94%
2022-06-10	0	1.030	1.010	1.030	1.000	1.040	470,000	481,260	1.0240	0.696	0.682	0.696	0.675	0.702	695,973	0.6915	0.00%
2022-06-09	0	1.030	1.010	1.030	1.010	1.030	192,000	196,460	1.0232	0.696	0.682	0.696	0.682	0.696	284,312	0.6910	0.00%
2022-06-08	0	1.030	1.010	1.030	1.010	1.040	610,000	625,800	1.0259	0.696	0.682	0.696	0.682	0.702	903,284	0.6928	-0.96%
2022-06-07	0	1.040	1.000	1.040	1.000	1.040	486,000	501,380	1.0316	0.702	0.675	0.702	0.675	0.702	719,666	0.6967	0.00%
2022-06-06	0	1.040	0.980	1.040	1.010	1.040	174,000	179,600	1.0322	0.702	0.662	0.702	0.682	0.702	257,658	0.6970	0.00%
2022-06-02	0	1.040	1.000	1.040	-	-	0	0	-	0.702	0.675	0.702	-	-	0	-	-0.95%
2022-06-01	0	1.050	1.010	1.050	1.030	1.050	74,000	77,420	1.0462	0.709	0.682	0.709	0.696	0.709	109,579	0.7065	0.00%
2022-05-31	0	1.050	1.000	1.050	0.990	1.050	218,000	224,460	1.0296	0.709	0.675	0.709	0.669	0.709	322,813	0.6953	0.00%
2022-05-30	0	1.050	1.020	1.050	1.030	1.050	32,000	33,140	1.0356	0.709	0.689	0.709	0.696	0.709	47,385	0.6994	1.94%
2022-05-27	0	1.030	1.000	1.030	1.000	1.050	1,360,000	1,395,840	1.0264	0.696	0.675	0.696	0.675	0.709	2,013,879	0.6931	-1.90%
2022-05-26	0	1.050	1.020	1.050	1.020	1.050	650,000	676,300	1.0405	0.709	0.689	0.709	0.689	0.709	962,516	0.7026	-0.94%
2022-05-25	0	1.060	1.050	1.060	1.040	1.070	570,000	598,480	1.0500	0.716	0.709	0.716	0.702	0.723	844,052	0.7091	0.95%
2022-05-24	0	1.050	1.030	1.050	1.030	1.120	254,000	265,420	1.0450	0.709	0.696	0.709	0.696	0.756	376,121	0.7057	0.00%
2022-05-23	0	1.050	1.020	1.050	1.020	1.050	362,000	375,380	1.0370	0.709	0.689	0.709	0.689	0.709	536,047	0.7003	0.00%
2022-05-20	0	1.050	1.010	1.050	1.020	1.050	416,000	433,440	1.0419	0.709	0.682	0.709	0.689	0.709	616,010	0.7036	0.00%
2022-05-19	0	1.050	1.030	1.050	0.960	1.060	810,000	848,420	1.0474	0.709	0.696	0.709	0.648	0.716	1,199,443	0.7073	-0.94%
2022-05-18	0	1.060	1.050	1.060	1.040	1.070	678,000	721,760	1.0645	0.716	0.709	0.716	0.702	0.723	1,003,978	0.7189	-1.85%
2022-05-17	0	1.080	1.050	1.080	1.050	1.080	472,000	508,580	1.0775	0.729	0.709	0.729	0.709	0.729	698,934	0.7277	1.89%
2022-05-16	0	1.060	1.030	1.060	1.040	1.080	168,000	177,140	1.0544	0.716	0.696	0.716	0.702	0.729	248,773	0.7121	-0.93%
2022-05-13	0	1.070	1.040	1.070	1.040	1.180	238,000	253,540	1.0653	0.723	0.702	0.723	0.702	0.797	352,429	0.7194	0.00%
2022-05-12	0	1.070	1.060	1.070	1.030	1.070	1,570,000	1,643,340	1.0467	0.723	0.716	0.723	0.696	0.723	2,324,845	0.7069	-2.73%
2022-05-11	0	1.100	1.060	1.100	1.040	1.100	1,298,000	1,412,140	1.0879	0.743	0.716	0.743	0.702	0.743	1,922,070	0.7347	-3.42%
2022-05-10	0	1.150	1.130	1.150	1.030	1.150	1,866,000	2,046,420	1.0967	0.769	0.756	0.769	0.689	0.769	2,789,846	0.7335	4.55%
2022-05-06	0	1.100	1.090	1.100	1.040	1.180	370,000	400,020	1.0811	0.736	0.729	0.736	0.696	0.789	553,185	0.7231	1.85%
2022-05-05	0	1.080	0.970	1.080	1.030	1.080	42,000	44,820	1.0671	0.722	0.649	0.722	0.689	0.722	62,794	0.7138	-1.82%
2022-05-04	0	1.100	1.030	1.100	1.100	1.100	2,000	2,200	1.1000	0.736	0.689	0.736	0.736	0.736	2,990	0.7357	-0.90%
2022-05-03	0	1.110	1.030	1.110	-	-	0	0	-	0.742	0.689	0.742	-	-	0	-	0.00%
2022-04-29	0	1.110	1.040	1.110	1.060	1.180	262,000	285,200	1.0885	0.742	0.696	0.742	0.709	0.789	391,715	0.7281	0.91%
2022-04-28	0	1.100	1.040	1.100	1.030	1.120	94,000	101,080	1.0753	0.736	0.696	0.736	0.689	0.749	140,539	0.7192	1.85%
2022-04-27	0	1.080	0.970	1.080	1.010	1.080	1,172,000	982,440	0.8383	0.722	0.649	0.722	0.676	0.722	1,752,250	0.5607	12.50%
2022-04-26	0	0.960	0.960	1.000	0.860	1.000	994,000	933,620	0.9393	0.642	0.642	0.669	0.575	0.669	1,486,124	0.6282	-4.00%
2022-04-25	0	1.000	0.960	1.000	1.000	1.090	496,000	519,240	1.0469	0.669	0.642	0.669	0.669	0.729	741,567	0.7002	-9.09%
2022-04-22	0	1.100	1.090	1.100	1.060	1.120	794,000	866,040	1.0907	0.736	0.729	0.736	0.709	0.749	1,187,105	0.7295	0.00%
2022-04-21	0	1.100	1.070	1.100	1.080	1.110	110,000	120,120	1.0920	0.736	0.716	0.736	0.722	0.742	164,460	0.7304	0.92%
2022-04-20	0	1.090	1.090	1.100	1.090	1.110	576,000	630,860	1.0952	0.729	0.729	0.736	0.729	0.742	861,174	0.7326	-2.68%
2022-04-19	0	1.120	1.090	1.120	1.100	1.120	1,092,000	1,210,660	1.1087	0.749	0.729	0.749	0.736	0.749	1,632,643	0.7415	-1.75%
2022-04-14	0	1.140	1.110	1.140	1.120	1.140	620,000	702,880	1.1337	0.762	0.742	0.762	0.749	0.762	926,958	0.7583	0.00%
2022-04-13	0	1.140	1.110	1.140	1.120	1.170	292,000	331,640	1.1358	0.762	0.742	0.762	0.749	0.783	436,567	0.7597	0.88%
2022-04-12	0	1.130	1.080	1.130	-	-	0	0	-	0.756	0.722	0.756	-	-	0	-	-0.88%
2022-04-11	0	1.140	1.100	1.140	1.070	1.140	112,000	125,380	1.1195	0.762	0.736	0.762	0.716	0.762	167,451	0.7488	0.00%
2022-04-08	0	1.140	1.130	1.140	1.130	1.180	354,000	403,640	1.1402	0.762	0.756	0.762	0.756	0.789	529,263	0.7626	0.00%
2022-04-07	0	1.140	1.090	1.150	1.040	1.140	574,000	647,340	1.1278	0.762	0.729	0.769	0.696	0.762	858,184	0.7543	-0.87%
2022-04-06	0	1.150	1.140	1.150	1.150	1.170	684,000	788,520	1.1528	0.769	0.762	0.769	0.769	0.783	1,022,644	0.7711	-2.54%
2022-04-04	0	1.180	1.140	1.180	1.150	1.180	532,000	621,860	1.1689	0.789	0.762	0.789	0.769	0.789	795,390	0.7818	0.00%
2022-04-01	0	1.180	1.140	1.180	1.150	1.180	438,000	510,520	1.1656	0.789	0.762	0.789	0.769	0.789	654,851	0.7796	0.00%
2022-03-31	0	1.180	1.140	1.180	1.150	1.180	1,266,000	1,475,340	1.1654	0.789	0.762	0.789	0.769	0.789	1,892,789	0.7795	-1.67%
2022-03-30	0	1.200	1.190	1.200	1.150	1.200	868,000	1,024,020	1.1797	0.803	0.796	0.803	0.769	0.803	1,297,742	0.7891	0.00%
2022-03-29	0	1.200	1.130	1.200	1.120	1.200	106,000	124,960	1.1789	0.803	0.756	0.803	0.749	0.803	158,480	0.7885	0.84%
2022-03-28	0	1.190	1.130	1.190	-	-	0	0	-	0.796	0.756	0.796	-	-	0	-	-0.83%
2022-03-25	0	1.200	1.190	1.200	1.170	1.200	402,000	477,240	1.1872	0.803	0.796	0.803	0.783	0.803	601,028	0.7940	0.84%
2022-03-24	0	1.190	1.180	1.190	1.190	1.250	842,000	1,009,620	1.1991	0.796	0.789	0.796	0.796	0.836	1,258,869	0.8020	-0.83%
2022-03-23	0	1.200	1.170	1.200	1.170	1.200	484,000	574,920	1.1879	0.803	0.783	0.803	0.783	0.803	723,626	0.7945	0.00%
2022-03-22	0	1.200	1.150	1.200	1.170	1.200	294,000	349,340	1.1882	0.803	0.769	0.803	0.783	0.803	439,558	0.7948	0.00%
2022-03-21	0	1.200	1.180	1.200	1.190	1.200	118,000	141,460	1.1988	0.803	0.789	0.803	0.796	0.803	176,421	0.8018	0.00%
2022-03-18	0	1.200	1.190	1.200	1.190	1.230	1,092,000	1,310,140	1.1998	0.803	0.796	0.803	0.796	0.823	1,632,643	0.8025	-2.44%
2022-03-17	0	1.230	1.150	1.230	1.190	1.230	264,000	321,960	1.2195	0.823	0.769	0.823	0.796	0.823	394,705	0.8157	0.00%
2022-03-16	0	1.230	1.170	1.230	1.170	1.230	62,000	75,580	1.2190	0.823	0.783	0.823	0.783	0.823	92,696	0.8154	0.00%
2022-03-15	0	1.230	1.080	1.230	1.150	1.240	316,000	377,580	1.1949	0.823	0.722	0.823	0.769	0.829	472,450	0.7992	0.82%
2022-03-14	0	1.220	1.220	1.240	1.100	1.240	132,000	156,500	1.1856	0.816	0.816	0.829	0.736	0.829	197,352	0.7930	2.52%
2022-03-11	0	1.190	1.020	1.190	1.150	1.190	60,000	70,200	1.1700	0.796	0.682	0.796	0.769	0.796	89,706	0.7826	-0.83%
2022-03-10	0	1.200	1.070	1.200	-	-	0	0	-	0.803	0.716	0.803	-	-	0	-	-0.83%
2022-03-09	0	1.210	1.150	1.210	0.810	1.220	2,524,000	2,928,460	1.1602	0.809	0.769	0.809	0.542	0.816	3,773,618	0.7760	-1.63%
2022-03-08	0	1.230	1.200	1.230	1.190	1.240	702,000	853,200	1.2154	0.823	0.803	0.823	0.796	0.829	1,049,556	0.8129	-0.81%
2022-03-07	0	1.240	1.230	1.240	1.170	1.240	1,090,000	1,315,440	1.2068	0.829	0.823	0.829	0.783	0.829	1,629,653	0.8072	1.64%
2022-03-04	0	1.220	1.160	1.220	1.190	1.280	392,000	472,720	1.2059	0.816	0.776	0.816	0.796	0.856	586,077	0.8066	0.00%
2022-03-03	0	1.220	1.160	1.260	1.170	1.280	346,000	417,060	1.2054	0.816	0.776	0.843	0.783	0.856	517,303	0.8062	1.67%
2022-03-02	0	1.200	1.150	1.200	1.150	1.220	284,000	334,420	1.1775	0.803	0.769	0.803	0.769	0.816	424,607	0.7876	-3.23%
2022-03-01	0	1.240	1.220	1.240	1.260	1.260	20,000	25,200	1.2600	0.829	0.816	0.829	0.843	0.843	29,902	0.8428	-0.80%
2022-02-28	0	1.250	1.220	1.250	1.230	1.250	60,000	73,960	1.2327	0.836	0.816	0.836	0.823	0.836	89,706	0.8245	0.00%
2022-02-25	0	1.250	1.230	1.250	1.240	1.250	150,000	187,260	1.2484	0.836	0.823	0.836	0.829	0.836	224,264	0.8350	0.81%
2022-02-24	0	1.240	1.220	1.240	1.240	1.280	498,000	619,760	1.2445	0.829	0.816	0.829	0.829	0.856	744,557	0.8324	-3.12%
2022-02-23	0	1.280	1.240	1.280	-	-	0	0	-	0.856	0.829	0.856	-	-	0	-	0.00%
2022-02-22	0	1.280	1.280	1.290	1.250	1.290	204,000	259,100	1.2701	0.856	0.856	0.863	0.836	0.863	304,999	0.8495	-1.54%
2022-02-21	0	1.300	1.250	1.300	1.260	1.380	108,000	138,900	1.2861	0.870	0.836	0.870	0.843	0.923	161,470	0.8602	1.56%
2022-02-18	0	1.280	1.260	1.280	1.280	1.290	10,000	12,880	1.2880	0.856	0.843	0.856	0.856	0.863	14,951	0.8615	1.59%
2022-02-17	0	1.260	1.240	1.260	1.240	1.270	128,000	160,440	1.2534	0.843	0.829	0.843	0.829	0.849	191,372	0.8384	0.00%
2022-02-16	0	1.260	1.260	1.270	1.230	1.270	674,000	842,880	1.2506	0.843	0.843	0.849	0.823	0.849	1,007,693	0.8364	-1.56%
2022-02-15	0	1.280	1.230	1.280	1.230	1.280	222,000	281,160	1.2665	0.856	0.823	0.856	0.823	0.856	331,911	0.8471	-0.78%
2022-02-14	0	1.290	1.230	1.290	1.250	1.290	118,000	150,300	1.2737	0.863	0.823	0.863	0.836	0.863	176,421	0.8519	0.00%
2022-02-11	0	1.290	1.220	1.290	1.220	1.290	46,000	58,680	1.2757	0.863	0.816	0.863	0.816	0.863	68,774	0.8532	0.00%
2022-02-10	0	1.290	1.230	1.290	-	-	0	0	-	0.863	0.823	0.863	-	-	0	-	0.00%
2022-02-09	0	1.290	1.230	1.290	-	-	0	0	-	0.863	0.823	0.863	-	-	0	-	-0.77%
2022-02-08	0	1.300	1.220	1.300	1.220	1.300	34,000	44,040	1.2953	0.870	0.816	0.870	0.816	0.870	50,833	0.8664	1.56%
2022-02-07	0	1.280	1.170	1.290	-	-	0	0	-	0.856	0.783	0.863	-	-	0	-	0.00%
2022-02-04	0	1.280	1.240	1.280	1.250	1.290	724,000	925,360	1.2781	0.856	0.829	0.856	0.836	0.863	1,082,448	0.8549	-0.78%
2022-01-31	0	1.290	1.250	1.290	-	-	0	0	-	0.863	0.836	0.863	-	-	0	-	-0.77%
2022-01-28	0	1.300	1.270	1.300	1.210	1.300	2,480,000	3,147,000	1.2690	0.870	0.849	0.870	0.809	0.870	3,707,833	0.8487	0.78%
2022-01-27	0	1.290	1.160	1.290	1.130	1.340	3,356,000	4,004,320	1.1932	0.863	0.776	0.863	0.756	0.896	5,017,536	0.7981	8.40%
2022-01-26	0	1.190	1.130	1.190	1.120	1.200	914,000	1,057,680	1.1572	0.796	0.756	0.796	0.749	0.803	1,366,516	0.7740	0.85%
2022-01-25	0	1.180	1.120	1.130	1.130	1.180	46,000	53,340	1.1596	0.789	0.749	0.756	0.756	0.789	68,774	0.7756	1.72%
2022-01-24	0	1.160	1.110	1.130	1.130	1.160	40,000	46,080	1.1520	0.776	0.742	0.756	0.756	0.776	59,804	0.7705	0.00%
2022-01-21	0	1.160	1.160	1.170	1.150	1.190	894,000	1,039,480	1.1627	0.776	0.776	0.783	0.769	0.796	1,336,614	0.7777	-1.69%
2022-01-20	0	1.180	1.180	1.190	1.140	1.190	1,510,000	1,757,180	1.1637	0.789	0.789	0.796	0.762	0.796	2,257,592	0.7783	-1.67%
2022-01-19	0	1.200	1.110	1.200	1.150	1.250	424,000	499,640	1.1784	0.803	0.742	0.803	0.769	0.836	633,920	0.7882	0.00%
2022-01-18	0	1.200	1.170	1.200	1.160	1.220	56,000	66,860	1.1939	0.803	0.783	0.803	0.776	0.816	83,725	0.7986	0.84%
2022-01-17	0	1.190	1.120	1.190	1.150	1.190	482,000	564,980	1.1722	0.796	0.749	0.796	0.769	0.796	720,635	0.7840	-0.83%
2022-01-14	0	1.200	1.160	1.200	1.150	1.200	104,000	123,560	1.1881	0.803	0.776	0.803	0.769	0.803	155,490	0.7947	-0.83%
2022-01-13	0	1.210	1.210	1.220	1.140	1.300	842,000	990,820	1.1767	0.809	0.809	0.816	0.762	0.870	1,258,869	0.7871	5.22%
2022-01-12	0	1.150	1.110	1.150	1.130	1.220	500,000	572,920	1.1458	0.769	0.742	0.769	0.756	0.816	747,547	0.7664	0.00%
2022-01-11	0	1.150	1.110	1.150	1.100	1.160	598,000	672,800	1.1251	0.769	0.742	0.769	0.736	0.776	894,066	0.7525	0.00%
2022-01-10	0	1.150	1.110	1.150	1.100	1.160	384,000	435,120	1.1331	0.769	0.742	0.769	0.736	0.776	574,116	0.7579	-0.86%
2022-01-07	0	1.160	1.120	1.160	1.110	1.160	74,000	83,920	1.1341	0.776	0.749	0.776	0.742	0.776	110,637	0.7585	0.00%
2022-01-06	0	1.160	1.100	1.160	-	-	0	0	-	0.776	0.736	0.776	-	-	0	-	0.00%
2022-01-05	0	1.160	1.100	1.160	1.110	1.160	44,000	50,460	1.1468	0.776	0.736	0.776	0.742	0.776	65,784	0.7671	0.87%
2022-01-04	0	1.150	1.120	1.160	1.050	1.160	216,000	242,060	1.1206	0.769	0.749	0.776	0.702	0.776	322,940	0.7496	0.00%
2022-01-03	0	1.150	1.070	1.150	1.060	1.150	6,000	6,700	1.1167	0.769	0.716	0.769	0.709	0.769	8,971	0.7469	0.00%
2021-12-31	0	1.150	1.050	1.150	-	-	0	0	-	0.769	0.702	0.769	-	-	0	-	0.00%
2021-12-30	0	1.150	1.040	1.150	1.060	1.150	4,140,000	4,156,540	1.0040	0.769	0.696	0.769	0.709	0.769	6,189,690	0.6715	-0.86%
2021-12-29	0	1.160	1.030	1.160	-	-	0	0	-	0.776	0.689	0.776	-	-	0	-	0.00%
2021-12-28	0	1.160	1.110	1.160	1.160	1.160	70,000	81,200	1.1600	0.776	0.742	0.776	0.776	0.776	104,657	0.7759	0.00%
2021-12-24	0	1.160	1.060	1.160	-	-	0	0	-	0.776	0.709	0.776	-	-	0	-	0.00%
2021-12-23	0	1.160	1.040	1.160	-	-	0	0	-	0.776	0.696	0.776	-	-	0	-	0.00%
2021-12-22	0	1.160	1.140	1.160	1.140	1.160	42,000	48,400	1.1524	0.776	0.762	0.776	0.762	0.776	62,794	0.7708	0.00%
2021-12-21	0	1.160	1.120	1.160	1.100	1.250	1,752,000	2,015,110	1.1502	0.776	0.749	0.776	0.736	0.836	2,619,405	0.7693	-4.92%
2021-12-20	0	1.220	1.220	1.230	1.130	1.290	462,000	549,640	1.1897	0.816	0.816	0.823	0.756	0.863	690,733	0.7957	8.93%
2021-12-17	0	1.120	1.120	1.140	1.070	1.150	218,000	240,960	1.1053	0.749	0.749	0.762	0.716	0.769	325,931	0.7393	0.90%
2021-12-16	0	1.110	1.040	1.110	1.030	1.110	144,000	156,880	1.0894	0.742	0.696	0.742	0.689	0.742	215,294	0.7287	0.91%
2021-12-15	0	1.100	1.080	1.100	1.050	1.150	164,000	178,940	1.0911	0.736	0.722	0.736	0.702	0.769	245,195	0.7298	6.80%
2021-12-14	0	1.030	1.000	1.030	1.030	1.100	1,140,000	1,226,340	1.0757	0.689	0.669	0.689	0.689	0.736	1,704,407	0.7195	-1.90%
2021-12-13	0	1.050	1.000	1.050	1.040	1.050	202,000	212,080	1.0499	0.702	0.669	0.702	0.696	0.702	302,009	0.7022	-1.87%
2021-12-10	0	1.070	1.020	1.070	1.080	1.080	28,000	30,240	1.0800	0.716	0.682	0.716	0.722	0.722	41,863	0.7224	-0.93%
2021-12-09	0	1.080	1.030	1.080	1.070	1.080	44,000	47,160	1.0718	0.722	0.689	0.722	0.716	0.722	65,784	0.7169	0.93%
2021-12-08	0	1.070	1.010	1.070	1.080	1.080	2,000	2,160	1.0800	0.716	0.676	0.716	0.722	0.722	2,990	0.7224	-0.93%
2021-12-07	0	1.080	1.010	1.080	1.080	1.080	2,000	2,160	1.0800	0.722	0.676	0.722	0.722	0.722	2,990	0.7224	0.93%
2021-12-06	0	1.070	1.010	1.070	-	-	0	0	-	0.716	0.676	0.716	-	-	0	-	-0.93%
2021-12-03	0	1.080	1.010	1.080	-	-	0	0	-	0.722	0.676	0.722	-	-	0	-	0.00%
2021-12-02	0	1.080	1.060	1.080	1.080	1.080	20,000	21,600	1.0800	0.722	0.709	0.722	0.722	0.722	29,902	0.7224	0.00%
2021-12-01	0	1.080	1.030	1.080	1.050	1.080	298,000	316,960	1.0636	0.722	0.689	0.722	0.702	0.722	445,538	0.7114	0.00%
2021-11-30	0	1.080	1.030	1.080	0.980	1.100	3,116,000	3,220,040	1.0334	0.722	0.689	0.722	0.655	0.736	4,658,713	0.6912	3.85%
2021-11-29	0	1.040	1.000	1.040	1.010	1.040	588,000	609,840	1.0371	0.696	0.669	0.696	0.676	0.696	879,115	0.6937	0.97%
2021-11-26	0	1.030	1.030	1.040	0.970	1.050	1,918,000	1,953,100	1.0183	0.689	0.689	0.696	0.649	0.702	2,867,591	0.6811	-1.90%
2021-11-25	0	1.050	1.040	1.050	1.010	1.050	42,000	43,620	1.0386	0.702	0.696	0.702	0.676	0.702	62,794	0.6947	1.94%
2021-11-24	0	1.030	0.990	1.030	0.990	1.030	508,000	522,440	1.0284	0.689	0.662	0.689	0.662	0.689	759,508	0.6879	0.00%
2021-11-23	0	1.030	0.990	1.030	0.970	1.030	716,000	722,560	1.0092	0.689	0.662	0.689	0.649	0.689	1,070,487	0.6750	-1.90%
2021-11-22	0	1.050	0.940	1.050	1.000	1.050	258,000	265,240	1.0281	0.702	0.629	0.702	0.669	0.702	385,734	0.6876	1.94%
2021-11-19	0	1.030	0.980	1.030	0.980	1.100	270,000	273,920	1.0145	0.689	0.655	0.689	0.655	0.736	403,675	0.6786	1.98%
2021-11-18	0	1.010	0.940	1.010	0.950	1.030	210,000	208,960	0.9950	0.676	0.629	0.676	0.635	0.689	313,970	0.6655	1.00%
2021-11-17	0	1.000	0.960	1.000	0.900	1.030	6,616,000	6,199,320	0.9370	0.669	0.642	0.669	0.602	0.689	9,891,543	0.6267	-0.99%
2021-11-16	0	1.010	1.000	1.010	1.010	1.080	1,140,000	1,175,240	1.0309	0.676	0.669	0.676	0.676	0.722	1,704,407	0.6895	-5.61%
2021-11-15	0	1.070	0.980	1.070	1.000	1.080	1,856,000	1,948,640	1.0499	0.716	0.655	0.716	0.669	0.722	2,774,895	0.7022	0.94%
2021-11-12	0	1.060	0.990	1.060	1.030	1.080	1,608,000	1,673,620	1.0408	0.709	0.662	0.709	0.689	0.722	2,404,111	0.6961	1.92%
2021-11-11	0	1.040	0.970	1.040	0.980	1.040	422,000	432,020	1.0237	0.696	0.649	0.696	0.655	0.696	630,930	0.6847	0.97%
2021-11-10	0	1.030	0.980	1.030	1.000	1.050	300,000	305,440	1.0181	0.689	0.655	0.689	0.669	0.702	448,528	0.6810	3.00%
2021-11-09	0	1.000	0.940	1.000	0.960	1.000	236,000	233,040	0.9875	0.669	0.629	0.669	0.642	0.669	352,842	0.6605	1.01%
2021-11-08	0	0.990	0.940	0.990	0.940	0.990	508,000	495,460	0.9753	0.662	0.629	0.662	0.629	0.662	759,508	0.6523	1.02%
2021-11-05	0	0.980	0.940	0.980	0.930	0.980	466,000	448,000	0.9614	0.655	0.629	0.655	0.622	0.655	696,714	0.6430	0.00%
2021-11-04	0	0.980	0.950	0.980	0.950	0.990	222,000	215,500	0.9707	0.655	0.635	0.655	0.635	0.662	331,911	0.6493	-1.01%
2021-11-03	0	0.990	0.940	0.990	0.960	1.000	104,000	102,000	0.9808	0.662	0.629	0.662	0.642	0.669	155,490	0.6560	0.00%
2021-11-02	0	0.990	0.940	0.990	0.940	1.000	124,000	120,340	0.9705	0.662	0.629	0.662	0.629	0.669	185,392	0.6491	0.00%
2021-11-01	0	0.990	0.970	0.990	0.950	1.010	78,000	76,600	0.9821	0.662	0.649	0.662	0.635	0.676	116,617	0.6568	0.00%
2021-10-29	0	0.990	0.910	0.990	0.930	0.990	350,000	339,880	0.9711	0.662	0.609	0.662	0.622	0.662	523,283	0.6495	0.00%
2021-10-28	0	0.990	0.930	0.990	0.920	1.000	372,000	360,580	0.9693	0.662	0.622	0.662	0.615	0.669	556,175	0.6483	1.02%
2021-10-27	0	0.980	0.940	0.980	0.890	0.990	370,000	354,700	0.9586	0.655	0.629	0.655	0.595	0.662	553,185	0.6412	2.08%
2021-10-26	0	0.960	0.940	0.960	0.890	0.960	1,822,000	1,728,060	0.9484	0.642	0.629	0.642	0.595	0.642	2,724,062	0.6344	1.05%
2021-10-25	0	0.950	0.930	0.950	0.830	0.970	2,180,000	2,023,760	0.9283	0.635	0.622	0.635	0.555	0.649	3,259,305	0.6209	4.40%
2021-10-22	0	0.910	0.870	0.910	0.830	0.910	240,000	211,980	0.8833	0.609	0.582	0.609	0.555	0.609	358,823	0.5908	1.11%
2021-10-21	0	0.900	0.890	0.900	0.760	0.990	1,246,000	1,108,620	0.8897	0.602	0.595	0.602	0.508	0.662	1,862,887	0.5951	-1.10%
2021-10-20	0	0.910	0.890	0.920	0.840	0.920	548,000	490,260	0.8946	0.609	0.595	0.615	0.562	0.615	819,312	0.5984	1.11%
2021-10-19	0	0.900	0.900	0.910	0.810	0.910	932,000	804,920	0.8636	0.602	0.602	0.609	0.542	0.609	1,393,428	0.5777	8.43%
2021-10-18	0	0.830	0.830	0.850	0.690	0.850	884,000	691,000	0.7817	0.555	0.555	0.569	0.462	0.569	1,321,663	0.5228	13.70%
2021-10-15	0	0.730	0.730	0.750	0.700	0.750	246,000	181,220	0.7367	0.488	0.488	0.502	0.468	0.502	367,793	0.4927	-2.67%
2021-10-12	0	0.750	0.740	0.750	0.710	0.760	550,000	406,200	0.7385	0.502	0.495	0.502	0.475	0.508	822,302	0.4940	1.35%
2021-10-11	0	0.740	0.740	0.750	0.680	0.740	786,000	564,220	0.7178	0.495	0.495	0.502	0.455	0.495	1,175,144	0.4801	8.82%
2021-10-08	0	0.680	0.680	0.690	0.630	0.680	1,852,000	1,224,120	0.6610	0.455	0.455	0.462	0.421	0.455	2,768,914	0.4421	1.49%
2021-10-07	0	0.670	0.630	0.670	0.620	0.670	2,030,000	1,308,360	0.6445	0.448	0.421	0.448	0.415	0.448	3,035,041	0.4311	4.69%
2021-10-06	0	0.640	0.640	0.660	0.640	0.670	62,000	40,650	0.6556	0.428	0.428	0.441	0.428	0.448	92,696	0.4385	-4.48%
2021-10-05	0	0.670	0.640	0.680	0.630	0.670	204,000	134,390	0.6588	0.448	0.428	0.455	0.421	0.448	304,999	0.4406	3.08%
2021-10-04	0	0.650	0.650	0.700	0.650	0.700	890,000	595,080	0.6686	0.435	0.435	0.468	0.435	0.468	1,330,634	0.4472	-4.41%
2021-09-30	0	0.680	0.680	0.700	0.630	0.720	2,738,000	1,862,950	0.6804	0.455	0.455	0.468	0.421	0.482	4,093,568	0.4551	4.62%
2021-09-29	0	0.650	0.630	0.650	0.620	0.650	460,000	297,300	0.6463	0.435	0.421	0.435	0.415	0.435	687,743	0.4323	6.56%
2021-09-28	0	0.610	0.610	0.650	0.610	0.620	92,000	56,640	0.6157	0.408	0.408	0.435	0.408	0.415	137,549	0.4118	-3.17%
2021-09-27	0	0.630	0.590	0.630	0.560	0.650	292,000	181,120	0.6203	0.421	0.395	0.421	0.375	0.435	436,567	0.4149	5.00%
2021-09-24	0	0.600	0.600	0.610	0.600	0.610	234,000	141,580	0.6050	0.401	0.401	0.408	0.401	0.408	349,852	0.4047	0.00%
2021-09-23	0	0.600	0.590	0.610	0.540	0.610	440,000	253,560	0.5763	0.401	0.395	0.408	0.361	0.408	657,841	0.3854	3.45%
2021-09-21	0	0.580	0.580	0.600	0.540	0.580	626,000	351,980	0.5623	0.388	0.388	0.401	0.361	0.388	935,929	0.3761	-4.92%
2021-09-20	0	0.610	0.590	0.610	0.580	0.660	1,276,000	783,180	0.6138	0.408	0.395	0.408	0.388	0.441	1,907,740	0.4105	-7.58%
2021-09-17	0	0.660	0.660	0.680	0.630	0.670	518,000	337,350	0.6513	0.441	0.441	0.455	0.421	0.448	774,459	0.4356	1.54%
2021-09-16	0	0.650	0.620	0.640	0.610	0.680	1,542,000	992,020	0.6433	0.435	0.415	0.428	0.408	0.455	2,305,435	0.4303	0.00%
2021-09-15	0	0.650	0.640	0.650	0.530	0.660	3,842,000	2,342,850	0.6098	0.435	0.428	0.435	0.354	0.441	5,744,152	0.4079	18.18%
2021-09-14	0	0.550	0.550	0.560	0.510	0.570	1,484,000	808,080	0.5445	0.368	0.368	0.375	0.341	0.381	2,218,720	0.3642	10.00%
2021-09-13	0	0.500	0.495	0.510	0.490	0.520	724,000	362,410	0.5006	0.334	0.331	0.341	0.328	0.348	1,082,448	0.3348	-5.66%
2021-09-10	0	0.530	0.510	0.520	0.480	0.570	308,000	159,110	0.5166	0.354	0.341	0.348	0.321	0.381	460,489	0.3455	7.07%
2021-09-09	0	0.495	0.495	0.500	0.495	0.495	4,000	1,980	0.4950	0.331	0.331	0.334	0.331	0.331	5,980	0.3311	1.02%
2021-09-08	0	0.490	0.490	0.500	0.490	0.495	96,000	47,070	0.4903	0.328	0.328	0.334	0.328	0.331	143,529	0.3279	0.00%
2021-09-07	0	0.490	0.490	0.500	0.490	0.500	108,000	53,490	0.4953	0.328	0.328	0.334	0.328	0.334	161,470	0.3313	0.62%
2021-09-06	0	0.500	0.500	0.510	0.500	0.510	142,000	71,540	0.5038	0.326	0.326	0.332	0.326	0.332	217,971	0.3282	-1.96%
2021-09-03	0	0.510	0.510	0.520	0.510	0.530	234,000	120,320	0.5142	0.332	0.332	0.339	0.332	0.345	359,191	0.3350	0.00%
2021-09-02	0	0.510	0.510	0.540	0.510	0.530	308,000	158,720	0.5153	0.332	0.332	0.352	0.332	0.345	472,781	0.3357	-3.77%
2021-09-01	0	0.530	0.530	0.540	0.485	0.530	222,000	113,730	0.5123	0.345	0.345	0.352	0.316	0.345	340,771	0.3337	6.00%
2021-08-31	0	0.500	0.495	0.500	0.500	0.510	1,286,000	646,400	0.5026	0.326	0.322	0.326	0.326	0.332	1,974,015	0.3275	-5.66%
2021-08-30	0	0.530	0.510	0.530	0.510	0.530	178,000	91,820	0.5158	0.345	0.332	0.345	0.332	0.345	273,231	0.3361	1.92%
2021-08-27	0	0.520	0.510	0.530	0.500	0.520	238,000	121,500	0.5105	0.339	0.332	0.345	0.326	0.339	365,331	0.3326	1.96%
2021-08-26	0	0.510	0.500	0.510	0.500	0.520	104,000	52,720	0.5069	0.332	0.326	0.332	0.326	0.339	159,640	0.3302	0.00%
2021-08-25	0	0.510	0.510	0.520	0.500	0.520	84,000	43,320	0.5157	0.332	0.332	0.339	0.326	0.339	128,940	0.3360	-1.92%
2021-08-24	0	0.520	0.510	0.540	0.520	0.530	164,000	85,320	0.5202	0.339	0.332	0.352	0.339	0.345	251,741	0.3389	0.00%
2021-08-23	0	0.520	0.520	0.540	0.520	0.580	1,650,000	896,820	0.5435	0.339	0.339	0.352	0.339	0.378	2,532,757	0.3541	0.00%
2021-08-20	0	0.520	0.500	0.520	0.500	0.520	372,000	188,460	0.5066	0.339	0.326	0.339	0.326	0.339	571,022	0.3300	0.00%
2021-08-19	0	0.520	0.500	0.520	0.500	0.520	144,000	73,060	0.5074	0.339	0.326	0.339	0.326	0.339	221,041	0.3305	0.00%
2021-08-18	0	0.520	0.500	0.520	0.500	0.510	234,000	117,700	0.5030	0.339	0.326	0.339	0.326	0.332	359,191	0.3277	0.00%
2021-08-17	0	0.520	0.520	0.530	0.500	0.520	256,000	129,540	0.5060	0.339	0.339	0.345	0.326	0.339	392,961	0.3297	4.00%
2021-08-16	0	0.500	0.500	0.520	0.500	0.530	308,000	157,400	0.5110	0.326	0.326	0.339	0.326	0.345	472,781	0.3329	0.00%
2021-08-13	0	0.500	0.500	0.510	0.490	0.500	524,000	260,530	0.4972	0.326	0.326	0.332	0.319	0.326	804,342	0.3239	-3.85%
2021-08-12	0	0.520	0.490	0.520	0.490	0.520	754,000	382,520	0.5073	0.339	0.319	0.339	0.319	0.339	1,157,393	0.3305	6.12%
2021-08-11	0	0.490	0.485	0.500	0.485	0.500	298,000	148,440	0.4981	0.319	0.316	0.326	0.316	0.326	457,431	0.3245	-1.01%
2021-08-10	0	0.495	0.485	0.495	0.465	0.500	866,000	430,220	0.4968	0.322	0.316	0.322	0.303	0.326	1,329,314	0.3236	1.02%
2021-08-09	0	0.490	0.485	0.510	0.485	0.520	200,000	98,980	0.4949	0.319	0.316	0.332	0.316	0.339	307,001	0.3224	-5.77%
2021-08-06	0	0.520	0.500	0.510	0.500	0.540	346,000	176,580	0.5103	0.339	0.326	0.332	0.326	0.352	531,111	0.3325	5.05%
2021-08-05	0	0.495	0.495	0.500	0.475	0.520	674,000	335,710	0.4981	0.322	0.322	0.326	0.309	0.339	1,034,593	0.3245	3.13%
2021-08-04	0	0.480	0.480	0.495	0.480	0.495	504,000	245,680	0.4875	0.313	0.313	0.322	0.313	0.322	773,642	0.3176	3.23%
2021-08-03	0	0.465	0.465	0.490	0.445	0.520	486,000	230,000	0.4733	0.303	0.303	0.319	0.290	0.339	746,012	0.3083	1.09%
2021-08-02	0	0.460	0.455	0.460	0.435	0.460	342,000	153,580	0.4491	0.300	0.296	0.300	0.283	0.300	524,971	0.2925	0.00%
2021-07-30	0	0.460	0.450	0.540	0.445	0.490	482,000	224,760	0.4663	0.300	0.293	0.352	0.290	0.319	739,872	0.3038	-5.15%
2021-07-29	0	0.485	0.475	0.480	0.480	0.630	4,098,000	2,140,400	0.5223	0.316	0.309	0.313	0.313	0.410	6,290,447	0.3403	5.43%
2021-07-28	0	0.460	0.460	0.470	0.440	0.495	3,926,000	1,744,670	0.4444	0.300	0.300	0.306	0.287	0.322	6,026,427	0.2895	0.00%
2021-07-27	0	0.460	0.460	0.465	0.410	0.510	1,050,000	472,400	0.4499	0.300	0.300	0.303	0.267	0.332	1,611,754	0.2931	-9.80%
2021-07-26	0	0.510	0.495	0.510	0.480	0.530	656,000	327,770	0.4996	0.332	0.322	0.332	0.313	0.345	1,006,963	0.3255	0.00%
2021-07-23	0	0.510	0.510	0.530	0.510	0.540	342,000	179,260	0.5242	0.332	0.332	0.345	0.332	0.352	524,971	0.3415	-5.56%
2021-07-22	0	0.540	0.540	0.570	0.540	0.580	324,000	178,200	0.5500	0.352	0.352	0.371	0.352	0.378	497,341	0.3583	-1.82%
2021-07-21	0	0.550	0.540	0.550	0.550	0.580	196,000	109,540	0.5589	0.358	0.352	0.358	0.358	0.378	300,861	0.3641	-5.17%
2021-07-20	0	0.580	0.580	0.590	0.560	0.630	1,270,000	732,960	0.5771	0.378	0.378	0.384	0.365	0.410	1,949,455	0.3760	-4.92%
2021-07-19	0	0.610	0.610	0.620	0.560	0.610	746,000	446,660	0.5987	0.397	0.397	0.404	0.365	0.397	1,145,113	0.3901	1.67%
2021-07-16	0	0.600	0.600	0.610	0.580	0.610	3,866,000	2,301,220	0.5952	0.391	0.391	0.397	0.378	0.397	5,934,326	0.3878	-4.76%
2021-07-15	0	0.630	0.600	0.640	0.490	0.650	5,880,000	3,458,560	0.5882	0.410	0.391	0.417	0.319	0.423	9,025,825	0.3832	0.00%
2021-07-14	0	0.630	0.620	0.630	0.630	0.720	1,716,000	1,140,860	0.6648	0.410	0.404	0.410	0.410	0.469	2,634,067	0.4331	-12.50%
2021-07-13	0	0.720	0.680	0.720	0.690	0.730	728,000	514,680	0.7070	0.469	0.443	0.469	0.450	0.476	1,117,483	0.4606	2.86%
2021-07-12	0	0.700	0.670	0.700	0.670	0.710	1,102,000	751,600	0.6820	0.456	0.436	0.456	0.436	0.463	1,691,575	0.4443	-1.41%
2021-07-09	0	0.710	0.680	0.710	0.670	0.710	1,100,000	759,780	0.6907	0.463	0.443	0.463	0.436	0.463	1,688,505	0.4500	-1.39%
2021-07-08	0	0.720	0.720	0.740	0.720	0.790	1,158,000	855,760	0.7390	0.469	0.469	0.482	0.469	0.515	1,777,535	0.4814	-7.69%
2021-07-07	0	0.780	0.760	0.780	0.750	0.780	1,162,000	888,700	0.7648	0.508	0.495	0.508	0.489	0.508	1,783,675	0.4982	-1.27%
2021-07-06	0	0.790	0.790	0.800	0.790	0.950	5,418,000	4,523,900	0.8350	0.515	0.515	0.521	0.515	0.619	8,316,653	0.5440	5.33%
2021-07-05	0	0.750	0.750	0.770	0.730	0.780	436,000	327,180	0.7504	0.489	0.489	0.502	0.476	0.508	669,262	0.4889	-3.85%
2021-07-02	0	0.780	0.760	0.790	0.750	0.860	1,744,000	1,378,040	0.7902	0.508	0.495	0.515	0.489	0.560	2,677,047	0.5148	4.00%
2021-06-30	0	0.750	0.730	0.750	0.730	0.790	1,248,000	936,900	0.7507	0.489	0.476	0.489	0.476	0.515	1,915,685	0.4891	-2.60%
2021-06-29	0	0.770	0.750	0.770	0.740	0.770	280,000	213,120	0.7611	0.502	0.489	0.502	0.482	0.502	429,801	0.4959	-2.53%
2021-06-28	0	0.790	0.760	0.780	0.720	0.790	130,000	100,240	0.7711	0.515	0.495	0.508	0.469	0.515	199,551	0.5023	9.72%
2021-06-25	0	0.720	0.720	0.740	0.720	0.730	468,000	338,540	0.7234	0.469	0.469	0.482	0.469	0.476	718,382	0.4713	0.00%
2021-06-24	0	0.720	0.710	0.720	0.690	0.720	494,000	346,460	0.7013	0.469	0.463	0.469	0.450	0.469	758,292	0.4569	1.41%
2021-06-23	0	0.710	0.680	0.710	0.690	0.710	412,000	286,920	0.6964	0.463	0.443	0.463	0.450	0.463	632,422	0.4537	-1.39%
2021-06-22	0	0.720	0.690	0.720	0.680	0.720	426,000	296,680	0.6964	0.469	0.450	0.469	0.443	0.469	653,912	0.4537	-2.70%
2021-06-21	0	0.740	0.690	0.740	0.690	0.740	132,000	93,660	0.7095	0.482	0.450	0.482	0.450	0.482	202,621	0.4622	5.71%
2021-06-18	0	0.700	0.670	0.700	0.670	0.700	556,000	375,620	0.6756	0.456	0.436	0.456	0.436	0.456	853,462	0.4401	0.00%
2021-06-17	0	0.700	0.680	0.700	0.670	0.700	240,000	163,240	0.6802	0.456	0.443	0.456	0.436	0.456	368,401	0.4431	0.00%
2021-06-16	0	0.700	0.680	0.700	0.670	0.730	292,000	203,760	0.6978	0.456	0.443	0.456	0.436	0.476	448,221	0.4546	-6.67%
2021-06-15	0	0.750	0.710	0.750	0.730	0.750	86,000	64,380	0.7486	0.489	0.463	0.489	0.476	0.489	132,010	0.4877	1.35%
2021-06-11	0	0.740	0.740	0.750	0.710	0.740	142,000	104,080	0.7330	0.482	0.482	0.489	0.463	0.482	217,971	0.4775	0.00%
2021-06-10	0	0.740	0.740	0.750	0.670	0.760	6,276,000	4,540,780	0.7235	0.482	0.482	0.489	0.436	0.495	9,633,687	0.4713	8.82%
2021-06-09	0	0.680	0.680	0.720	0.680	0.750	950,000	684,120	0.7201	0.443	0.443	0.469	0.443	0.489	1,458,254	0.4691	-9.33%
2021-06-08	0	0.750	0.750	0.770	0.750	0.800	3,990,000	3,156,720	0.7912	0.489	0.489	0.502	0.489	0.521	6,124,667	0.5154	-6.25%
2021-06-07	0	0.800	0.790	0.800	0.760	0.800	142,000	110,320	0.7769	0.521	0.515	0.521	0.495	0.521	217,971	0.5061	0.00%
2021-06-04	0	0.800	0.790	0.800	0.760	0.820	1,548,000	1,233,400	0.7968	0.521	0.515	0.521	0.495	0.534	2,376,187	0.5191	0.00%
2021-06-03	0	0.800	0.800	0.820	0.780	0.840	3,022,000	2,510,540	0.8308	0.521	0.521	0.534	0.508	0.547	4,638,783	0.5412	-6.98%
2021-06-02	0	0.860	0.840	0.870	0.840	0.860	78,000	66,860	0.8572	0.560	0.547	0.567	0.547	0.560	119,730	0.5584	0.00%
2021-06-01	0	0.860	0.840	0.860	0.830	0.870	120,000	102,560	0.8547	0.560	0.547	0.560	0.541	0.567	184,201	0.5568	2.38%
2021-05-31	0	0.840	0.840	0.860	0.840	0.880	2,390,000	2,085,540	0.8726	0.547	0.547	0.560	0.547	0.573	3,668,660	0.5685	-3.45%
2021-05-28	0	0.870	0.850	0.870	0.850	0.870	178,000	153,760	0.8638	0.567	0.554	0.567	0.554	0.567	273,231	0.5627	-3.33%
2021-05-27	0	0.900	0.860	0.900	0.860	0.900	1,260,000	1,083,980	0.8603	0.586	0.560	0.586	0.560	0.586	1,934,105	0.5605	5.88%
2021-05-26	0	0.850	0.850	0.880	0.850	0.870	248,000	212,660	0.8575	0.554	0.554	0.573	0.554	0.567	380,681	0.5586	-5.56%
2021-05-25	0	0.900	0.860	0.900	0.860	0.900	68,000	59,080	0.8688	0.586	0.560	0.586	0.560	0.586	104,380	0.5660	0.00%
2021-05-24	0	0.900	0.870	0.910	0.880	0.940	354,000	315,580	0.8915	0.586	0.567	0.593	0.573	0.612	543,392	0.5808	0.00%
2021-05-21	0	0.900	0.870	0.900	0.860	0.910	344,000	304,460	0.8851	0.586	0.567	0.586	0.560	0.593	528,041	0.5766	3.45%
2021-05-20	0	0.870	0.860	0.870	0.850	0.880	570,000	492,500	0.8640	0.567	0.560	0.567	0.554	0.573	874,952	0.5629	-5.43%
2021-05-18	0	0.920	0.880	0.920	0.880	0.920	42,000	37,080	0.8829	0.599	0.573	0.599	0.573	0.599	64,470	0.5751	2.22%
2021-05-17	0	0.900	0.870	0.900	0.850	1.000	768,000	686,720	0.8942	0.586	0.567	0.586	0.554	0.651	1,178,883	0.5825	-6.25%
2021-05-14	0	0.960	0.950	0.960	0.960	1.010	210,000	204,400	0.9733	0.625	0.619	0.625	0.625	0.658	322,351	0.6341	-5.88%
2021-05-13	0	1.020	1.020	1.040	1.000	1.020	56,000	56,640	1.0114	0.664	0.664	0.678	0.651	0.664	85,960	0.6589	0.99%
2021-05-12	0	1.010	0.970	1.010	1.000	1.030	36,000	36,160	1.0044	0.658	0.632	0.658	0.651	0.671	55,260	0.6544	-0.98%
2021-05-11	0	1.020	0.970	1.020	0.990	1.040	5,316,000	5,465,900	1.0282	0.664	0.632	0.664	0.645	0.678	8,160,083	0.6698	2.00%
2021-05-10	0	1.000	0.970	1.000	0.930	1.010	416,000	405,300	0.9743	0.651	0.632	0.651	0.606	0.658	638,562	0.6347	0.00%
2021-05-07	0	1.000	0.950	1.000	0.900	1.040	6,706,000	6,669,140	0.9945	0.651	0.619	0.651	0.586	0.678	10,293,739	0.6479	-2.91%
2021-05-06	0	1.030	1.000	1.030	1.000	1.030	132,000	133,520	1.0115	0.671	0.651	0.671	0.651	0.671	202,621	0.6590	1.98%
2021-05-05	0	1.010	1.010	1.040	1.010	1.100	2,038,000	2,099,180	1.0300	0.658	0.658	0.678	0.658	0.717	3,128,339	0.6710	-4.72%
2021-05-04	0	1.060	1.030	1.060	1.040	1.070	24,000	25,120	1.0467	0.691	0.671	0.691	0.678	0.697	36,840	0.6819	0.95%
2021-05-03	0	1.050	1.030	1.050	1.030	1.070	186,000	195,480	1.0510	0.684	0.671	0.684	0.671	0.697	285,511	0.6847	0.00%
2021-04-30	0	1.050	1.020	1.050	1.010	1.050	1,466,000	1,501,380	1.0241	0.684	0.664	0.684	0.658	0.684	2,250,316	0.6672	2.94%
2021-04-29	0	1.020	1.020	1.040	1.020	1.040	628,000	645,860	1.0284	0.664	0.664	0.678	0.664	0.678	963,983	0.6700	0.00%
2021-04-28	0	1.020	1.020	1.040	1.020	1.100	3,310,000	3,488,560	1.0539	0.664	0.664	0.678	0.664	0.717	5,080,864	0.6866	-5.56%
2021-04-27	0	1.080	1.080	1.130	1.020	1.080	1,434,000	1,508,040	1.0516	0.704	0.704	0.736	0.664	0.704	2,201,196	0.6851	0.93%
2021-04-26	0	1.070	1.010	1.090	1.010	1.070	1,214,000	1,254,260	1.0332	0.697	0.658	0.710	0.658	0.697	1,863,495	0.6731	2.88%
2021-04-23	0	1.040	1.020	1.040	1.020	1.090	1,798,000	1,857,860	1.0333	0.678	0.664	0.678	0.664	0.710	2,759,938	0.6732	-0.95%
2021-04-22	0	1.050	1.020	1.050	1.030	1.060	3,120,000	3,226,860	1.0343	0.684	0.664	0.684	0.671	0.691	4,789,213	0.6738	0.00%
2021-04-21	0	1.050	1.020	1.050	1.030	1.100	1,196,000	1,254,140	1.0486	0.684	0.664	0.684	0.671	0.717	1,835,865	0.6831	0.00%
2021-04-20	0	1.050	1.050	1.080	1.040	1.100	1,478,000	1,588,280	1.0746	0.684	0.684	0.704	0.678	0.717	2,268,736	0.7001	-1.87%
2021-04-19	0	1.070	1.060	1.070	1.070	1.240	1,890,000	2,108,120	1.1154	0.697	0.691	0.697	0.697	0.808	2,901,158	0.7266	-10.08%
2021-04-16	0	1.190	1.180	1.190	1.080	1.250	1,618,000	1,845,720	1.1407	0.775	0.769	0.775	0.704	0.814	2,483,637	0.7432	-2.46%
2021-04-15	0	1.220	1.200	1.220	1.180	1.230	872,000	1,051,700	1.2061	0.795	0.782	0.795	0.769	0.801	1,338,524	0.7857	-2.40%
2021-04-14	0	1.250	1.190	1.250	1.200	1.250	968,000	1,178,940	1.2179	0.814	0.775	0.814	0.782	0.814	1,485,884	0.7934	1.63%
2021-04-13	0	1.230	1.230	1.260	1.230	1.280	1,632,000	2,034,940	1.2469	0.801	0.801	0.821	0.801	0.834	2,505,127	0.8123	-3.91%
2021-04-12	0	1.280	1.270	1.280	1.270	1.300	1,140,000	1,456,520	1.2776	0.834	0.827	0.834	0.827	0.847	1,749,905	0.8323	-1.54%
2021-04-09	0	1.300	1.290	1.300	1.270	1.300	1,052,000	1,343,260	1.2769	0.847	0.840	0.847	0.827	0.847	1,614,824	0.8318	0.00%
2021-04-08	0	1.300	1.250	1.300	1.250	1.310	2,092,000	2,681,140	1.2816	0.847	0.814	0.847	0.814	0.853	3,211,229	0.8349	-1.52%
2021-04-07	0	1.320	1.310	1.320	1.320	1.390	1,516,000	2,022,320	1.3340	0.860	0.853	0.860	0.860	0.906	2,327,066	0.8690	-5.04%
2021-04-01	0	1.390	1.380	1.400	1.340	1.400	1,516,000	2,079,760	1.3719	0.906	0.899	0.912	0.873	0.912	2,327,066	0.8937	0.72%
2021-03-31	0	1.380	1.350	1.380	1.340	1.400	1,888,000	2,567,580	1.3599	0.899	0.879	0.899	0.873	0.912	2,898,088	0.8860	0.00%
2021-03-30	0	1.380	1.370	1.430	1.350	1.440	2,516,000	3,495,320	1.3892	0.899	0.893	0.932	0.879	0.938	3,862,071	0.9050	-2.13%
2021-03-29	0	1.410	1.420	1.470	1.340	1.430	2,258,000	3,121,260	1.3823	0.919	0.925	0.958	0.873	0.932	3,466,040	0.9005	0.71%
2021-03-26	0	1.400	1.390	1.400	1.400	1.450	2,028,000	2,867,700	1.4141	0.912	0.906	0.912	0.912	0.945	3,112,989	0.9212	-2.78%
2021-03-25	0	1.440	1.430	1.450	1.440	1.560	2,474,000	3,668,280	1.4827	0.938	0.932	0.945	0.938	1.016	3,797,601	0.9659	-4.64%
2021-03-24	0	1.510	1.500	1.510	1.510	1.620	2,480,000	3,883,720	1.5660	0.984	0.977	0.984	0.984	1.055	3,806,811	1.0202	-6.21%
2021-03-23	0	1.610	1.600	1.610	1.590	1.630	1,416,000	2,268,640	1.6021	1.049	1.042	1.049	1.036	1.062	2,173,566	1.0437	0.62%
2021-03-22	0	1.600	1.590	1.650	1.560	1.610	6,726,000	10,561,160	1.5702	1.042	1.036	1.075	1.016	1.049	10,324,439	1.0229	1.91%
2021-03-19	0	1.570	1.560	1.570	1.550	1.570	1,974,000	3,081,480	1.5610	1.023	1.016	1.023	1.010	1.023	3,030,098	1.0170	-0.63%
2021-03-18	0	1.580	1.570	1.580	1.550	1.580	1,458,000	2,285,200	1.5674	1.029	1.023	1.029	1.010	1.029	2,238,036	1.0211	1.28%
2021-03-17	0	1.560	1.560	1.580	1.560	1.580	1,500,000	2,351,320	1.5675	1.016	1.016	1.029	1.016	1.029	2,302,506	1.0212	-1.27%
2021-03-16	0	1.580	1.570	1.580	1.560	1.580	6,730,000	10,555,040	1.5684	1.029	1.023	1.029	1.016	1.029	10,330,579	1.0217	0.64%
2021-03-15	0	1.570	1.560	1.570	1.560	1.580	1,263,700	1,983,635	1.5697	1.023	1.016	1.023	1.016	1.029	1,939,785	1.0226	-0.63%
2021-03-12	0	1.580	1.570	1.580	1.570	1.590	1,768,000	2,788,920	1.5774	1.029	1.023	1.029	1.023	1.036	2,713,888	1.0276	0.00%
2021-03-11	0	1.580	1.580	1.590	1.560	1.590	1,882,000	2,971,600	1.5790	1.029	1.029	1.036	1.016	1.036	2,888,878	1.0286	0.00%
2021-03-10	0	1.580	1.580	1.590	1.580	1.630	4,532,000	7,195,080	1.5876	1.029	1.029	1.036	1.029	1.062	6,956,639	1.0343	0.00%
2021-03-09	0	1.580	1.580	1.590	1.560	1.620	4,424,000	6,988,700	1.5797	1.029	1.029	1.036	1.016	1.055	6,790,859	1.0291	-0.63%
2021-03-08	0	1.590	1.590	1.600	1.580	1.650	7,176,000	11,418,040	1.5911	1.036	1.036	1.042	1.029	1.075	11,015,191	1.0366	-1.24%
2021-03-05	0	1.610	1.610	1.620	1.560	1.630	6,992,000	11,091,680	1.5863	1.049	1.049	1.055	1.016	1.062	10,732,750	1.0334	0.00%
2021-03-04	0	1.610	1.600	1.610	1.540	1.610	5,332,000	8,416,900	1.5786	1.049	1.042	1.049	1.003	1.049	8,184,643	1.0284	0.00%
2021-03-03	0	1.610	1.610	1.630	1.580	1.620	2,266,000	3,633,240	1.6034	1.049	1.049	1.062	1.029	1.055	3,478,320	1.0445	-1.23%
2021-03-02	0	1.630	1.610	1.630	1.620	1.660	2,814,000	4,596,120	1.6333	1.062	1.049	1.062	1.055	1.081	4,319,502	1.0640	0.00%
2021-03-01	0	1.630	1.630	1.670	1.600	1.670	2,738,000	4,441,340	1.6221	1.062	1.062	1.088	1.042	1.088	4,202,842	1.0567	1.87%
2021-02-26	0	1.600	1.580	1.600	1.540	1.610	2,694,000	4,244,360	1.5755	1.042	1.029	1.042	1.003	1.049	4,135,301	1.0264	0.63%
2021-02-25	0	1.590	1.580	1.590	1.550	1.610	2,720,000	4,267,400	1.5689	1.036	1.029	1.036	1.010	1.049	4,175,212	1.0221	0.63%
2021-02-24	0	1.580	1.580	1.590	1.510	1.630	3,806,000	5,910,340	1.5529	1.029	1.029	1.036	0.984	1.062	5,842,226	1.0117	-1.25%
2021-02-23	0	1.600	1.590	1.600	1.480	1.620	4,744,000	7,221,120	1.5222	1.042	1.036	1.042	0.964	1.055	7,282,060	0.9916	5.26%
2021-02-22	0	1.520	1.520	1.530	1.470	1.590	3,172,000	4,871,820	1.5359	0.990	0.990	0.997	0.958	1.036	4,869,034	1.0006	-3.80%
2021-02-19	0	1.580	1.570	1.580	1.560	1.670	4,372,000	7,027,760	1.6074	1.029	1.023	1.029	1.016	1.088	6,711,039	1.0472	-4.82%
2021-02-18	0	1.660	1.660	1.680	1.650	1.690	3,990,000	6,672,100	1.6722	1.081	1.081	1.094	1.075	1.101	6,124,667	1.0894	-1.78%
2021-02-17	0	1.690	1.680	1.690	1.650	1.690	2,350,000	3,936,740	1.6752	1.101	1.094	1.101	1.075	1.101	3,607,260	1.0913	1.20%
2021-02-16	0	1.670	1.670	1.690	1.660	1.690	3,314,000	5,549,320	1.6745	1.088	1.088	1.101	1.081	1.101	5,087,004	1.0909	-2.34%
2021-02-11	0	1.710	1.690	1.710	1.650	1.710	3,720,000	6,282,000	1.6887	1.114	1.101	1.114	1.075	1.114	5,710,216	1.1001	0.59%
2021-02-10	0	1.700	1.690	1.700	1.520	1.740	5,996,000	9,640,720	1.6079	1.107	1.101	1.107	0.990	1.134	9,203,886	1.0475	8.97%
2021-02-09	0	1.560	1.540	1.560	1.420	1.560	4,532,000	6,876,560	1.5173	1.016	1.003	1.016	0.925	1.016	6,956,639	0.9885	8.33%
2021-02-08	0	1.440	1.440	1.450	1.360	1.440	5,842,000	8,186,540	1.4013	0.938	0.938	0.945	0.886	0.938	8,967,495	0.9129	0.70%
2021-02-05	0	1.430	1.430	1.440	1.400	1.470	4,066,000	5,766,980	1.4183	0.932	0.932	0.938	0.912	0.958	6,241,327	0.9240	0.70%
2021-02-04	0	1.420	1.410	1.420	1.380	1.430	4,270,000	5,999,620	1.4051	0.925	0.919	0.925	0.899	0.932	6,554,468	0.9153	0.71%
2021-02-03	0	1.410	1.390	1.410	1.380	1.420	7,478,000	10,425,520	1.3942	0.919	0.906	0.919	0.899	0.925	11,478,762	0.9082	-0.70%
2021-02-02	0	1.420	1.420	1.430	1.380	1.440	2,974,000	4,178,340	1.4050	0.925	0.925	0.932	0.899	0.938	4,565,103	0.9153	0.00%
2021-02-01	0	1.420	1.420	1.430	1.410	1.450	3,978,000	5,435,980	1.3665	0.925	0.925	0.932	0.919	0.945	6,106,247	0.8902	0.00%
2021-01-29	0	1.420	1.420	1.430	1.370	1.460	5,020,000	7,028,140	1.4000	0.925	0.925	0.932	0.893	0.951	7,705,721	0.9121	-1.39%
2021-01-28	0	1.440	1.440	1.450	1.420	1.450	2,782,000	3,995,540	1.4362	0.938	0.938	0.945	0.925	0.945	4,270,382	0.9356	-1.37%
2021-01-27	0	1.460	1.460	1.470	1.440	1.510	14,556,000	20,154,740	1.3846	0.951	0.951	0.958	0.938	0.984	22,343,522	0.9020	-1.35%
2021-01-26	0	1.480	1.470	1.480	1.470	1.530	2,622,000	3,881,840	1.4805	0.964	0.958	0.964	0.958	0.997	4,024,781	0.9645	-0.67%
2021-01-25	0	1.490	1.490	1.500	1.450	1.520	7,074,000	10,472,600	1.4804	0.971	0.971	0.977	0.945	0.990	10,858,620	0.9645	0.00%
2021-01-22	0	1.490	1.490	1.500	1.480	1.530	3,310,000	4,946,200	1.4943	0.971	0.971	0.977	0.964	0.997	5,080,864	0.9735	0.00%
2021-01-21	0	1.490	1.490	1.510	1.450	1.540	4,690,000	7,108,520	1.5157	0.971	0.971	0.984	0.945	1.003	7,199,170	0.9874	0.00%
2021-01-20	0	1.490	1.490	1.500	1.480	1.500	4,506,000	6,727,140	1.4929	0.971	0.971	0.977	0.964	0.977	6,916,729	0.9726	0.00%
2021-01-19	0	1.490	1.490	1.510	1.480	1.530	7,588,000	11,333,240	1.4936	0.971	0.971	0.984	0.964	0.997	11,647,612	0.9730	-0.67%
2021-01-18	0	1.500	1.490	1.500	1.480	1.530	3,834,000	5,716,700	1.4911	0.977	0.971	0.977	0.964	0.997	5,885,206	0.9714	0.00%
2021-01-15	0	1.500	1.500	1.510	1.490	1.540	3,604,000	5,408,580	1.5007	0.977	0.977	0.984	0.971	1.003	5,532,155	0.9777	0.00%
2021-01-14	0	1.500	1.490	1.500	1.490	1.520	3,382,000	5,071,740	1.4996	0.977	0.971	0.977	0.971	0.990	5,191,384	0.9770	0.00%
2021-01-13	0	1.500	1.500	1.520	1.490	1.530	3,120,000	4,694,720	1.5047	0.977	0.977	0.990	0.971	0.997	4,789,213	0.9803	0.00%
2021-01-12	0	1.500	1.500	1.510	1.490	1.530	6,412,000	9,653,700	1.5056	0.977	0.977	0.984	0.971	0.997	9,842,447	0.9808	-0.66%
2021-01-11	0	1.510	1.500	1.520	1.500	1.540	3,754,000	5,673,960	1.5114	0.984	0.977	0.990	0.977	1.003	5,762,406	0.9847	0.67%
2021-01-08	0	1.500	1.500	1.510	1.500	1.530	5,022,000	7,619,520	1.5172	0.977	0.977	0.984	0.977	0.997	7,708,791	0.9884	-1.32%
2021-01-07	0	1.520	1.510	1.520	1.500	1.550	5,548,000	8,463,860	1.5256	0.990	0.984	0.990	0.977	1.010	8,516,204	0.9939	-0.65%
2021-01-06	0	1.530	1.500	1.530	1.500	1.550	10,424,667	15,793,300	1.5150	0.997	0.977	0.997	0.977	1.010	16,001,908	0.9870	-1.29%
2021-01-05	0	1.550	1.540	1.550	1.530	1.560	5,636,000	8,679,820	1.5401	1.010	1.003	1.010	0.997	1.016	8,651,284	1.0033	0.00%
2021-01-04	0	1.550	1.540	1.550	1.530	1.570	7,588,000	11,738,520	1.5470	1.010	1.003	1.010	0.997	1.023	11,647,612	1.0078	-1.27%
2020-12-31	0	1.570	1.570	1.580	1.570	1.610	9,532,000	14,416,960	1.5125	1.023	1.023	1.029	1.023	1.049	14,631,661	0.9853	-1.26%
2020-12-30	0	1.590	1.580	1.590	1.580	1.630	11,636,000	18,469,460	1.5873	1.036	1.029	1.036	1.029	1.062	17,861,310	1.0340	-1.24%
2020-12-29	0	1.610	1.610	1.620	1.590	1.640	8,384,000	13,479,020	1.6077	1.049	1.049	1.055	1.036	1.068	12,869,476	1.0474	0.00%
2020-12-28	0	1.610	1.610	1.620	1.580	1.640	7,570,000	12,114,020	1.6003	1.049	1.049	1.055	1.029	1.068	11,619,982	1.0425	0.62%
2020-12-24	0	1.600	1.590	1.600	1.580	1.600	3,856,000	6,133,700	1.5907	1.042	1.036	1.042	1.029	1.042	5,918,976	1.0363	0.63%
2020-12-23	0	1.590	1.580	1.590	1.570	1.610	8,342,000	13,254,240	1.5889	1.036	1.029	1.036	1.023	1.049	12,805,006	1.0351	-0.62%
2020-12-22	0	1.600	1.590	1.600	1.580	1.610	5,382,000	8,571,420	1.5926	1.042	1.036	1.042	1.029	1.049	8,261,393	1.0375	1.27%
2020-12-21	0	1.580	1.570	1.580	1.560	1.590	8,008,000	12,605,860	1.5742	1.029	1.023	1.029	1.016	1.036	12,292,314	1.0255	0.00%
2020-12-18	0	1.580	1.560	1.580	1.550	1.590	11,590,000	18,183,300	1.5689	1.029	1.016	1.029	1.010	1.036	17,790,699	1.0221	-1.25%
2020-12-17	0	1.600	1.570	1.600	1.540	1.610	20,226,000	31,865,800	1.5755	1.042	1.023	1.042	1.003	1.049	31,046,996	1.0264	0.63%
2020-12-16	0	1.590	1.570	1.590	1.560	1.600	13,258,000	20,920,260	1.5779	1.036	1.023	1.036	1.016	1.042	20,351,086	1.0280	-0.62%
2020-12-15	0	1.600	1.600	1.610	1.540	1.600	9,982,000	15,614,800	1.5643	1.042	1.042	1.049	1.003	1.042	15,322,413	1.0191	2.56%
2020-12-14	0	1.560	1.560	1.570	1.560	1.600	10,264,000	16,144,620	1.5729	1.016	1.016	1.023	1.016	1.042	15,755,284	1.0247	-1.89%
2020-12-11	0	1.590	1.590	1.600	1.560	1.610	11,934,000	18,888,020	1.5827	1.036	1.036	1.042	1.016	1.049	18,318,741	1.0311	0.63%
2020-12-10	0	1.580	1.580	1.590	1.580	1.610	10,196,000	16,214,480	1.5903	1.029	1.029	1.036	1.029	1.049	15,650,903	1.0360	-1.86%
2020-12-09	0	1.610	1.590	1.610	1.580	1.640	14,296,000	22,852,360	1.5985	1.049	1.036	1.049	1.029	1.068	21,944,421	1.0414	-0.62%
2020-12-08	0	1.620	1.580	1.620	1.570	1.640	13,198,000	21,022,420	1.5928	1.055	1.029	1.055	1.023	1.068	20,258,986	1.0377	0.00%
2020-12-07	0	1.620	1.590	1.620	1.550	1.640	8,788,000	13,891,680	1.5808	1.055	1.036	1.055	1.010	1.068	13,489,617	1.0298	1.25%
2020-12-04	0	1.600	1.580	1.600	1.540	1.600	22,016,000	32,149,680	1.4603	1.042	1.029	1.042	1.003	1.042	33,794,654	0.9513	1.91%
2020-12-03	0	1.570	1.570	1.580	1.570	1.620	9,184,000	14,574,780	1.5870	1.023	1.023	1.029	1.023	1.055	14,097,479	1.0339	-0.63%
2020-12-02	0	1.580	1.580	1.600	1.570	1.630	9,814,000	15,535,980	1.5830	1.029	1.029	1.042	1.023	1.062	15,064,532	1.0313	-0.63%
2020-12-01	0	1.590	1.570	1.590	1.510	1.620	12,056,000	18,892,360	1.5671	1.036	1.023	1.036	0.984	1.055	18,506,011	1.0209	0.00%
2020-11-30	0	1.590	1.550	1.590	1.560	1.610	10,848,000	17,169,860	1.5828	1.036	1.010	1.036	1.016	1.049	16,651,726	1.0311	-0.62%
2020-11-27	0	1.600	1.580	1.600	1.550	1.600	8,684,000	13,619,120	1.5683	1.042	1.029	1.042	1.010	1.042	13,329,977	1.0217	1.27%
2020-11-26	0	1.580	1.580	1.590	1.560	1.600	6,304,000	9,907,820	1.5717	1.029	1.029	1.036	1.016	1.042	9,676,667	1.0239	1.28%
2020-11-25	0	1.560	1.540	1.560	1.530	1.570	4,520,000	6,996,160	1.5478	1.016	1.003	1.016	0.997	1.023	6,938,219	1.0084	2.63%
2020-11-24	0	1.520	1.510	1.520	1.470	1.530	6,132,000	9,175,860	1.4964	0.990	0.984	0.990	0.958	0.997	9,412,646	0.9748	1.33%
2020-11-23	0	1.500	1.490	1.500	1.470	1.500	5,506,000	8,172,280	1.4842	0.977	0.971	0.977	0.958	0.977	8,451,733	0.9669	0.00%
2020-11-20	0	1.500	1.470	1.500	1.470	1.680	1,270,000	1,889,320	1.4877	0.977	0.958	0.977	0.958	1.094	1,949,455	0.9692	0.00%
2020-11-19	0	1.500	1.500	1.510	1.450	1.500	3,240,000	4,791,200	1.4788	0.977	0.977	0.984	0.945	0.977	4,973,414	0.9634	0.00%
2020-11-18	0	1.500	1.470	1.500	1.470	1.500	1,984,000	2,942,300	1.4830	0.977	0.958	0.977	0.958	0.977	3,045,448	0.9661	0.67%
2020-11-17	0	1.490	1.460	1.490	1.460	1.490	2,506,000	3,707,020	1.4793	0.971	0.951	0.971	0.951	0.971	3,846,721	0.9637	-0.67%
2020-11-16	0	1.500	1.490	1.500	1.450	1.500	7,654,000	10,674,000	1.3946	0.977	0.971	0.977	0.945	0.977	11,748,923	0.9085	0.00%
2020-11-13	0	1.500	1.470	1.500	1.450	1.500	2,482,000	3,633,160	1.4638	0.977	0.958	0.977	0.945	0.977	3,809,881	0.9536	-0.66%
2020-11-12	0	1.510	1.490	1.520	1.470	1.530	1,898,000	2,832,060	1.4921	0.984	0.971	0.990	0.958	0.997	2,913,438	0.9721	-0.66%
2020-11-11	0	1.520	1.520	1.530	1.470	1.540	2,596,000	3,932,520	1.5148	0.990	0.990	0.997	0.958	1.003	3,984,871	0.9869	0.00%
2020-11-10	0	1.520	1.470	1.520	1.470	1.540	2,526,000	3,818,140	1.5115	0.990	0.958	0.990	0.958	1.003	3,877,421	0.9847	-1.30%
2020-11-09	0	1.540	1.500	1.540	1.500	1.580	1,016,000	1,554,560	1.5301	1.003	0.977	1.003	0.977	1.029	1,559,564	0.9968	2.67%
2020-11-06	0	1.500	1.480	1.500	1.380	1.550	2,462,000	3,511,220	1.4262	0.977	0.964	0.977	0.899	1.010	3,779,180	0.9291	3.45%
2020-11-05	0	1.450	1.450	1.470	1.390	1.460	1,706,000	2,421,500	1.4194	0.945	0.945	0.958	0.906	0.951	2,618,717	0.9247	-0.68%
2020-11-04	0	1.460	1.450	1.460	1.450	1.510	846,000	1,243,720	1.4701	0.951	0.945	0.951	0.945	0.984	1,298,614	0.9577	-3.95%
2020-11-03	0	1.520	1.500	1.520	1.500	1.540	1,410,000	2,141,600	1.5189	0.990	0.977	0.990	0.977	1.003	2,164,356	0.9895	-0.65%
2020-11-02	0	1.530	1.520	1.530	1.470	1.560	4,474,000	6,793,460	1.5184	0.997	0.990	0.997	0.958	1.016	6,867,609	0.9892	-3.16%
2020-10-30	0	1.580	1.520	1.580	1.530	1.580	7,058,000	11,172,980	1.5830	1.029	0.990	1.029	0.997	1.029	10,834,060	1.0313	0.00%
2020-10-29	0	1.580	1.570	1.580	1.500	1.590	3,938,000	6,036,220	1.5328	1.029	1.023	1.029	0.977	1.036	6,044,847	0.9986	5.33%
2020-10-28	0	1.500	1.500	1.520	1.500	1.560	2,530,000	3,849,140	1.5214	0.977	0.977	0.990	0.977	1.016	3,883,561	0.9911	-0.66%
2020-10-27	0	1.510	1.510	1.550	1.500	1.590	6,594,000	10,111,580	1.5335	0.984	0.984	1.010	0.977	1.036	10,121,818	0.9990	-4.43%
2020-10-23	0	1.580	1.560	1.580	1.560	1.620	8,232,000	13,168,860	1.5997	1.029	1.016	1.029	1.016	1.055	12,636,155	1.0422	0.00%
2020-10-22	0	1.580	1.560	1.580	1.560	1.630	2,142,000	3,389,120	1.5822	1.029	1.016	1.029	1.016	1.062	3,287,979	1.0308	-1.86%
2020-10-21	0	1.610	1.580	1.610	1.510	1.620	2,914,000	4,548,860	1.5610	1.049	1.029	1.049	0.984	1.055	4,473,002	1.0170	1.26%
2020-10-20	0	1.590	1.590	1.620	1.570	1.640	2,522,000	4,017,600	1.5930	1.036	1.036	1.055	1.023	1.068	3,871,281	1.0378	-1.85%
2020-10-19	0	1.620	1.580	1.620	1.560	1.630	8,078,000	12,852,840	1.5911	1.055	1.029	1.055	1.016	1.062	12,399,764	1.0365	1.89%
2020-10-16	0	1.590	1.590	1.640	1.580	1.660	2,850,000	4,604,620	1.6157	1.036	1.036	1.068	1.029	1.081	4,374,762	1.0525	-4.22%
2020-10-15	0	1.660	1.660	1.670	1.640	1.690	2,352,000	3,906,280	1.6608	1.081	1.081	1.088	1.068	1.101	3,610,330	1.0820	-1.19%
2020-10-14	0	1.680	1.640	1.680	1.620	1.730	8,924,000	14,849,920	1.6640	1.094	1.068	1.094	1.055	1.127	13,698,378	1.0841	-1.18%
2020-10-12	0	1.700	1.630	1.700	1.640	1.730	2,834,000	4,759,660	1.6795	1.107	1.062	1.107	1.068	1.127	4,350,202	1.0941	1.80%
2020-10-09	0	1.670	1.610	1.670	1.560	1.700	7,022,000	11,003,860	1.5671	1.088	1.049	1.088	1.016	1.107	10,778,800	1.0209	1.21%
2020-10-08	0	1.650	1.640	1.660	1.550	1.660	5,800,000	9,382,660	1.6177	1.075	1.068	1.081	1.010	1.081	8,903,025	1.0539	5.10%
2020-10-07	0	1.570	1.490	1.570	1.500	1.570	9,798,000	14,375,740	1.4672	1.023	0.971	1.023	0.977	1.023	15,039,972	0.9558	1.95%
2020-10-06	0	1.540	1.500	1.540	1.470	1.550	6,586,000	9,489,420	1.4408	1.003	0.977	1.003	0.958	1.010	10,109,538	0.9387	-1.91%
2020-10-05	0	1.570	1.520	1.570	1.500	1.620	2,408,000	3,736,120	1.5515	1.023	0.990	1.023	0.977	1.055	3,696,290	1.0108	1.29%
2020-09-30	0	1.550	1.490	1.550	1.480	1.570	2,580,000	3,969,560	1.5386	1.010	0.971	1.010	0.964	1.023	3,960,311	1.0023	-1.27%
2020-09-29	0	1.570	1.520	1.570	1.530	1.570	4,978,000	7,718,260	1.5505	1.023	0.990	1.023	0.997	1.023	7,641,251	1.0101	0.00%
2020-09-28	0	1.570	1.530	1.570	1.540	1.600	2,092,000	3,269,060	1.5626	1.023	0.997	1.023	1.003	1.042	3,211,229	1.0180	3.97%
2020-09-25	0	1.510	1.490	1.510	1.490	1.530	2,152,000	3,240,920	1.5060	0.984	0.971	0.984	0.971	0.997	3,303,329	0.9811	0.67%
2020-09-24	0	1.500	1.480	1.500	1.480	1.510	5,372,000	7,985,720	1.4865	0.977	0.964	0.977	0.964	0.984	8,246,043	0.9684	-0.66%
2020-09-23	0	1.510	1.500	1.510	1.490	1.520	3,850,000	5,810,180	1.5091	0.984	0.977	0.984	0.971	0.990	5,909,766	0.9831	0.67%
2020-09-22	0	1.500	1.480	1.500	1.460	1.500	1,174,000	1,748,300	1.4892	0.977	0.964	0.977	0.951	0.977	1,802,095	0.9701	-2.60%
2020-09-21	0	1.540	1.480	1.540	1.470	1.600	4,164,000	6,304,480	1.5140	1.003	0.964	1.003	0.958	1.042	6,391,758	0.9863	2.67%
2020-09-18	0	1.500	1.490	1.500	1.470	1.500	2,578,000	3,843,160	1.4908	0.977	0.971	0.977	0.958	0.977	3,957,241	0.9712	0.00%
2020-09-17	0	1.500	1.450	1.500	1.460	1.500	318,000	472,620	1.4862	0.977	0.945	0.977	0.951	0.977	488,131	0.9682	0.00%
2020-09-16	0	1.500	1.480	1.500	1.480	1.500	846,000	1,260,740	1.4902	0.977	0.964	0.977	0.964	0.977	1,298,614	0.9708	0.00%
2020-09-15	0	1.500	1.450	1.500	1.470	1.520	2,252,000	3,348,960	1.4871	0.977	0.945	0.977	0.958	0.990	3,456,830	0.9688	-0.66%
2020-09-14	0	1.510	1.450	1.510	1.400	1.540	1,260,000	1,870,780	1.4847	0.984	0.945	0.984	0.912	1.003	1,934,105	0.9673	0.00%
2020-09-11	0	1.510	1.470	1.510	1.470	1.550	3,148,000	4,751,140	1.5093	0.984	0.958	0.984	0.958	1.010	4,832,193	0.9832	0.67%
2020-09-10	0	1.500	1.470	1.500	1.450	1.580	6,224,000	9,538,720	1.5326	0.977	0.958	0.977	0.945	1.029	9,553,867	0.9984	-3.85%
2020-09-09	0	1.560	1.520	1.560	1.520	1.590	1,994,000	3,082,200	1.5457	1.016	0.990	1.016	0.990	1.036	3,060,798	1.0070	-1.89%
2020-09-08	0	1.590	1.550	1.590	1.550	1.600	1,416,000	2,246,220	1.5863	1.036	1.010	1.036	1.010	1.042	2,173,566	1.0334	-0.62%
2020-09-07	0	1.600	1.570	1.600	1.580	1.620	3,438,833	5,467,892	1.5900	1.042	1.023	1.042	1.029	1.055	5,278,623	1.0359	0.00%
2020-09-04	0	1.600	1.560	1.600	1.570	1.600	2,308,000	3,650,120	1.5815	1.042	1.016	1.042	1.023	1.042	3,542,790	1.0303	0.63%
2020-09-03	0	1.590	1.560	1.590	1.570	1.590	1,802,000	2,848,620	1.5808	1.036	1.016	1.036	1.023	1.036	2,766,078	1.0298	-0.62%
2020-09-02	0	1.600	1.580	1.600	1.560	1.600	3,430,000	5,440,860	1.5863	1.042	1.029	1.042	1.016	1.042	5,265,065	1.0334	0.00%
2020-09-01	0	1.600	1.580	1.600	1.590	1.620	2,946,000	4,702,380	1.5962	1.042	1.029	1.042	1.036	1.055	4,522,123	1.0399	-1.23%
2020-08-31	0	1.620	1.600	1.620	1.580	1.640	6,274,000	9,923,960	1.5818	1.055	1.042	1.055	1.029	1.068	9,630,617	1.0305	0.00%
2020-08-28	0	1.620	1.590	1.620	1.570	1.630	4,850,000	7,776,720	1.6034	1.055	1.036	1.055	1.023	1.062	7,444,771	1.0446	-0.61%
2020-08-27	0	1.630	1.580	1.630	1.580	1.650	6,112,000	9,520,020	1.5576	1.062	1.029	1.062	1.029	1.075	9,381,946	1.0147	0.00%
2020-08-26	0	1.630	1.600	1.630	1.600	1.650	17,652,000	25,373,880	1.4375	1.062	1.042	1.062	1.042	1.075	27,095,895	0.9364	0.00%
2020-08-25	0	1.630	1.630	1.640	1.550	1.700	4,838,000	7,745,360	1.6009	1.062	1.062	1.068	1.010	1.107	7,426,351	1.0430	0.62%
2020-08-24	0	1.620	1.620	1.630	1.570	1.620	3,122,000	4,978,960	1.5948	1.055	1.055	1.062	1.023	1.055	4,792,283	1.0390	-1.22%
2020-08-21	0	1.640	1.630	1.640	1.630	1.680	3,618,000	5,932,420	1.6397	1.068	1.062	1.068	1.062	1.094	5,553,645	1.0682	-3.53%
2020-08-20	0	1.700	1.620	1.700	1.610	1.700	6,440,000	10,671,260	1.6570	1.107	1.055	1.107	1.049	1.107	9,885,427	1.0795	3.03%
2020-08-19	0	1.650	1.620	1.650	1.620	1.660	2,434,000	4,003,620	1.6449	1.075	1.055	1.075	1.055	1.081	3,736,200	1.0716	-1.79%
2020-08-18	0	1.680	1.620	1.680	1.600	1.700	2,900,000	4,725,520	1.6295	1.094	1.055	1.094	1.042	1.107	4,451,512	1.0616	-0.59%
2020-08-17	0	1.690	1.650	1.690	1.640	1.700	5,614,000	9,382,940	1.6713	1.101	1.075	1.101	1.068	1.107	8,617,514	1.0888	3.05%
2020-08-14	0	1.640	1.590	1.640	1.540	1.650	7,820,000	12,335,120	1.5774	1.068	1.036	1.068	1.003	1.075	12,003,733	1.0276	1.86%
2020-08-13	0	1.610	1.610	1.620	1.610	1.690	8,326,000	13,559,640	1.6286	1.049	1.049	1.055	1.049	1.101	12,780,445	1.0610	-5.29%
2020-08-12	0	1.700	1.640	1.700	1.620	1.710	9,878,000	16,452,500	1.6656	1.107	1.068	1.107	1.055	1.114	15,162,772	1.0851	0.00%
2020-08-11	0	1.700	1.640	1.700	1.590	1.700	17,280,000	27,978,820	1.6191	1.107	1.068	1.107	1.036	1.107	26,524,874	1.0548	1.80%
2020-08-10	0	1.670	1.670	1.690	1.560	1.700	9,606,000	15,615,240	1.6256	1.088	1.088	1.101	1.016	1.107	14,745,251	1.0590	-4.02%
2020-08-07	0	1.740	1.710	1.740	1.650	1.760	9,066,667	15,428,167	1.7016	1.134	1.114	1.134	1.075	1.147	13,917,372	1.1086	-1.69%
2020-08-06	0	1.770	1.710	1.770	1.700	1.770	8,366,000	14,468,380	1.7294	1.153	1.114	1.153	1.107	1.153	12,841,846	1.1267	2.31%
2020-08-05	0	1.730	1.690	1.730	1.650	1.800	8,750,000	14,808,780	1.6924	1.127	1.101	1.127	1.075	1.173	13,431,287	1.1026	2.98%
2020-08-04	0	1.680	1.680	1.690	1.660	1.690	8,660,000	14,470,480	1.6710	1.094	1.094	1.101	1.081	1.101	13,293,137	1.0886	-0.59%
2020-08-03	0	1.690	1.650	1.690	1.650	1.690	8,196,000	13,632,780	1.6633	1.101	1.075	1.101	1.075	1.101	12,580,895	1.0836	0.00%
2020-07-31	0	1.690	1.640	1.690	1.600	1.690	8,536,000	14,186,540	1.6620	1.101	1.068	1.101	1.042	1.101	13,102,796	1.0827	0.00%
2020-07-30	0	1.690	1.550	1.690	1.600	1.750	9,134,000	15,207,580	1.6649	1.101	1.010	1.101	1.042	1.140	14,020,729	1.0846	0.00%
2020-07-29	0	1.690	1.640	1.690	1.620	1.690	7,968,000	13,184,440	1.6547	1.101	1.068	1.101	1.055	1.101	12,230,914	1.0780	0.00%
2020-07-28	0	1.690	1.640	1.690	1.640	1.690	8,048,000	13,418,520	1.6673	1.101	1.068	1.101	1.068	1.101	12,353,714	1.0862	-0.59%
2020-07-27	0	1.700	1.580	1.700	1.520	1.700	9,636,000	15,606,960	1.6197	1.107	1.029	1.107	0.990	1.107	14,791,301	1.0551	3.66%
2020-07-24	0	1.640	1.610	1.640	1.610	1.710	8,184,000	13,454,940	1.6441	1.068	1.049	1.068	1.049	1.114	12,562,475	1.0710	-3.53%
2020-07-23	0	1.700	1.690	1.700	1.580	1.730	8,412,000	14,239,560	1.6928	1.107	1.101	1.107	1.029	1.127	12,912,456	1.1028	-2.30%
2020-07-22	0	1.740	1.680	1.740	1.650	1.820	7,612,000	13,336,080	1.7520	1.134	1.094	1.134	1.075	1.186	11,684,452	1.1414	2.35%
2020-07-21	0	1.700	1.670	1.710	1.600	1.730	7,758,000	12,934,360	1.6672	1.107	1.088	1.114	1.042	1.127	11,908,563	1.0861	4.29%
2020-07-20	0	1.630	1.590	1.630	1.550	1.630	8,794,000	14,003,020	1.5923	1.062	1.036	1.062	1.010	1.062	13,498,827	1.0374	1.87%
2020-07-17	0	1.600	1.580	1.600	1.570	1.600	9,538,000	15,079,400	1.5810	1.042	1.029	1.042	1.023	1.042	14,640,871	1.0300	0.00%
2020-07-16	0	1.600	1.580	1.600	1.570	1.610	8,334,000	13,286,500	1.5943	1.042	1.029	1.042	1.023	1.049	12,792,725	1.0386	-1.84%
2020-07-15	0	1.630	1.590	1.630	1.540	1.630	6,788,000	10,646,240	1.5684	1.062	1.036	1.062	1.003	1.062	10,419,609	1.0218	0.00%
2020-07-14	0	1.630	1.590	1.600	1.540	1.630	6,732,000	10,780,580	1.6014	1.062	1.036	1.042	1.003	1.062	10,333,649	1.0433	0.00%
2020-07-13	0	1.630	1.600	1.650	1.570	1.650	10,030,000	16,166,040	1.6118	1.062	1.042	1.075	1.023	1.075	15,396,093	1.0500	1.87%
2020-07-10	0	1.600	1.580	1.600	1.480	1.600	15,412,000	23,405,000	1.5186	1.042	1.029	1.042	0.964	1.042	23,657,486	0.9893	4.58%
2020-07-09	0	1.530	1.510	1.530	1.510	1.560	9,934,000	15,276,180	1.5378	0.997	0.984	0.997	0.984	1.016	15,248,732	1.0018	0.00%
2020-07-08	0	1.530	1.530	1.550	1.490	1.560	8,896,000	13,654,880	1.5349	0.997	0.997	1.010	0.971	1.016	13,655,398	1.0000	0.66%
2020-07-07	0	1.520	1.490	1.520	1.500	1.560	6,670,000	10,168,480	1.5245	0.990	0.971	0.990	0.977	1.016	10,238,478	0.9932	1.33%
2020-07-06	0	1.500	1.500	1.530	1.490	1.600	7,786,000	11,734,020	1.5071	0.977	0.977	0.997	0.971	1.042	11,951,543	0.9818	0.00%
2020-07-03	0	1.500	1.480	1.500	1.330	1.510	7,144,000	10,006,940	1.4007	0.977	0.964	0.977	0.866	0.984	10,966,070	0.9125	14.50%
2020-07-02	0	1.330	1.330	1.400	1.220	1.380	8,016,000	10,104,180	1.2605	0.853	0.853	0.898	0.783	0.886	12,492,451	0.8088	3.91%
2020-06-30	0	1.280	1.280	1.290	1.190	1.430	7,952,000	10,815,700	1.3601	0.821	0.821	0.828	0.764	0.918	12,392,710	0.8727	-1.54%
2020-06-29	0	1.300	1.200	1.300	1.150	1.430	8,490,000	10,889,480	1.2826	0.834	0.770	0.834	0.738	0.918	13,231,151	0.8230	-10.34%
2020-06-26	0	1.450	1.410	1.450	1.400	1.620	7,176,000	10,745,940	1.4975	0.930	0.905	0.930	0.898	1.040	11,183,361	0.9609	-8.23%
2020-06-24	0	1.580	1.540	1.580	1.540	1.650	7,002,000	11,185,140	1.5974	1.014	0.988	1.014	0.988	1.059	10,912,193	1.0250	-4.24%
2020-06-23	0	1.650	1.610	1.650	1.550	1.670	7,454,000	12,024,700	1.6132	1.059	1.033	1.059	0.995	1.072	11,616,608	1.0351	5.10%
2020-06-22	0	1.570	1.550	1.570	1.530	1.580	6,836,000	10,657,220	1.5590	1.007	0.995	1.007	0.982	1.014	10,653,492	1.0003	1.29%
2020-06-19	0	1.550	1.500	1.550	1.460	1.590	3,610,000	5,578,480	1.5453	0.995	0.963	0.995	0.937	1.020	5,625,966	0.9916	-1.27%
2020-06-18	0	1.570	1.550	1.570	1.510	1.610	3,454,000	5,441,100	1.5753	1.007	0.995	1.007	0.969	1.033	5,382,850	1.0108	-1.87%
2020-06-17	0	1.600	1.570	1.600	1.540	1.670	3,248,000	5,284,080	1.6269	1.027	1.007	1.027	0.988	1.072	5,061,811	1.0439	-3.61%
2020-06-16	0	1.660	1.600	1.660	1.600	1.690	3,046,000	5,029,220	1.6511	1.065	1.027	1.065	1.027	1.084	4,747,007	1.0595	-1.19%
2020-06-15	0	1.680	1.650	1.680	1.620	1.690	3,892,000	6,445,520	1.6561	1.078	1.059	1.078	1.040	1.084	6,065,446	1.0627	-0.59%
2020-06-12	0	1.690	1.690	1.700	1.500	1.700	5,400,000	8,942,800	1.6561	1.084	1.084	1.091	0.963	1.091	8,415,573	1.0626	2.42%
2020-06-11	0	1.650	1.630	1.650	1.530	1.680	5,552,000	8,839,060	1.5920	1.059	1.046	1.059	0.982	1.078	8,652,456	1.0216	5.10%
2020-06-10	0	1.570	1.550	1.570	1.490	1.570	4,004,000	6,103,680	1.5244	1.007	0.995	1.007	0.956	1.007	6,239,992	0.9782	1.95%
2020-06-09	0	1.540	1.520	1.540	1.450	1.540	4,098,000	6,193,180	1.5113	0.988	0.975	0.988	0.930	0.988	6,386,485	0.9697	4.76%
2020-06-08	0	1.470	1.470	1.490	1.350	1.500	3,464,000	4,889,840	1.4116	0.943	0.943	0.956	0.866	0.963	5,398,434	0.9058	8.89%
2020-06-05	0	1.350	1.340	1.370	1.300	1.370	2,850,000	3,791,240	1.3303	0.866	0.860	0.879	0.834	0.879	4,441,552	0.8536	2.27%
2020-06-04	0	1.320	1.320	1.330	1.260	1.360	3,694,000	4,875,160	1.3198	0.847	0.847	0.853	0.809	0.873	5,756,875	0.8468	2.33%
2020-06-03	0	1.290	1.290	1.300	1.120	1.350	4,398,000	5,391,840	1.2260	0.828	0.828	0.834	0.719	0.866	6,854,017	0.7867	17.27%
2020-06-02	0	1.100	1.100	1.120	1.030	1.160	4,434,000	4,900,100	1.1051	0.706	0.706	0.719	0.661	0.744	6,910,120	0.7091	6.80%
2020-06-01	0	1.030	1.030	1.050	0.970	1.050	3,704,000	3,770,100	1.0178	0.661	0.661	0.674	0.622	0.674	5,772,460	0.6531	7.29%
2020-05-29	0	0.960	0.910	0.960	0.950	0.970	314,000	301,780	0.9611	0.616	0.584	0.616	0.610	0.622	489,350	0.6167	0.00%
2020-05-28	0	0.960	0.910	0.970	0.930	0.990	312,000	302,340	0.9690	0.616	0.584	0.622	0.597	0.635	486,233	0.6218	1.05%
2020-05-27	0	0.950	0.930	0.960	0.950	1.000	622,000	615,320	0.9893	0.610	0.597	0.616	0.610	0.642	969,349	0.6348	-5.00%
2020-05-26	0	1.000	0.950	1.000	0.970	1.020	306,000	303,620	0.9922	0.642	0.610	0.642	0.622	0.655	476,882	0.6367	4.17%
2020-05-25	0	0.960	0.950	1.010	0.920	0.960	378,000	355,600	0.9407	0.616	0.610	0.648	0.590	0.616	589,090	0.6036	3.23%
2020-05-22	0	0.930	0.920	0.950	0.920	0.960	404,000	378,360	0.9365	0.597	0.590	0.610	0.590	0.616	629,610	0.6009	-3.12%
2020-05-21	0	0.960	0.940	0.970	0.940	0.970	330,000	313,900	0.9512	0.616	0.603	0.622	0.603	0.622	514,285	0.6104	2.13%
2020-05-20	0	0.940	0.920	0.970	0.910	0.970	314,000	301,640	0.9606	0.603	0.590	0.622	0.584	0.622	489,350	0.6164	-2.08%
2020-05-19	0	0.960	0.950	0.970	0.900	1.000	984,000	943,640	0.9590	0.616	0.610	0.622	0.578	0.642	1,533,504	0.6153	-2.04%
2020-05-18	0	0.980	0.980	1.000	0.940	1.020	2,072,000	2,004,280	0.9673	0.629	0.629	0.642	0.603	0.655	3,229,087	0.6207	-2.97%
2020-05-15	0	1.010	1.000	1.010	1.000	1.010	300,000	301,480	1.0049	0.648	0.642	0.648	0.642	0.648	467,532	0.6448	0.00%
2020-05-14	0	1.010	1.010	1.020	0.980	1.030	766,000	767,300	1.0017	0.648	0.648	0.655	0.629	0.661	1,193,765	0.6428	-0.98%
2020-05-13	0	1.020	1.020	1.040	0.980	1.080	456,000	469,760	1.0302	0.655	0.655	0.667	0.629	0.693	710,648	0.6610	2.00%
2020-05-12	0	1.000	0.990	1.010	1.000	1.020	312,000	314,840	1.0091	0.642	0.635	0.648	0.642	0.655	486,233	0.6475	1.01%
2020-05-11	0	0.990	0.980	1.040	0.950	1.010	570,000	560,800	0.9839	0.635	0.629	0.667	0.610	0.648	888,310	0.6313	0.00%
2020-05-08	0	0.990	0.990	1.030	0.960	1.000	898,000	893,120	0.9946	0.635	0.635	0.661	0.616	0.642	1,399,479	0.6382	0.00%
2020-05-07	0	0.990	0.980	1.000	0.970	0.990	310,000	305,120	0.9843	0.635	0.629	0.642	0.622	0.635	483,116	0.6316	2.06%
2020-05-06	0	0.970	0.970	0.980	0.970	1.020	870,000	869,140	0.9990	0.622	0.622	0.629	0.622	0.655	1,355,842	0.6410	-1.02%
2020-05-05	0	0.980	0.980	1.030	0.950	1.030	816,000	821,420	1.0066	0.629	0.629	0.661	0.610	0.661	1,271,687	0.6459	7.69%
2020-05-04	0	0.910	0.880	0.980	0.900	1.040	644,000	631,400	0.9804	0.584	0.565	0.629	0.578	0.667	1,003,635	0.6291	-7.14%
2020-04-29	0	0.980	0.970	1.030	0.980	1.050	776,000	785,560	1.0123	0.629	0.622	0.661	0.629	0.674	1,209,349	0.6496	0.00%
2020-04-28	0	0.980	0.980	1.030	0.980	1.050	596,000	602,780	1.0114	0.629	0.629	0.661	0.629	0.674	928,830	0.6490	0.00%
2020-04-27	0	0.980	0.980	1.010	0.980	1.100	2,906,000	3,040,460	1.0463	0.629	0.629	0.648	0.629	0.706	4,528,825	0.6714	0.00%
2020-04-24	0	0.980	0.980	1.030	0.980	1.050	506,000	511,100	1.0101	0.629	0.629	0.661	0.629	0.674	788,570	0.6481	-4.85%
2020-04-23	0	1.030	1.030	1.060	1.020	1.130	922,000	974,260	1.0567	0.661	0.661	0.680	0.655	0.725	1,436,881	0.6780	0.98%
2020-04-22	0	1.020	1.010	1.020	1.000	1.150	332,000	359,120	1.0817	0.655	0.648	0.655	0.642	0.738	517,402	0.6941	-9.73%
2020-04-21	0	1.130	1.050	1.130	1.130	1.150	274,000	312,420	1.1402	0.725	0.674	0.725	0.725	0.738	427,012	0.7316	-1.74%
2020-04-20	0	1.150	1.130	1.160	1.150	1.180	262,000	304,180	1.1610	0.738	0.725	0.744	0.738	0.757	408,311	0.7450	-0.86%
2020-04-17	0	1.160	1.160	1.170	1.110	1.180	1,664,000	1,923,380	1.1559	0.744	0.744	0.751	0.712	0.757	2,593,243	0.7417	-1.69%
2020-04-16	0	1.180	1.150	1.180	1.010	1.200	2,438,000	2,768,580	1.1356	0.757	0.738	0.757	0.648	0.770	3,799,475	0.7287	16.83%
2020-04-15	0	1.010	0.990	1.010	0.990	1.050	296,000	300,520	1.0153	0.648	0.635	0.648	0.635	0.674	461,298	0.6515	-0.98%
2020-04-14	0	1.020	1.020	1.030	1.020	1.100	300,000	321,560	1.0719	0.655	0.655	0.661	0.655	0.706	467,532	0.6878	-5.56%
2020-04-09	0	1.080	1.080	1.100	1.040	1.090	472,000	505,920	1.0719	0.693	0.693	0.706	0.667	0.699	735,583	0.6878	3.85%
2020-04-08	0	1.040	1.010	1.050	1.010	1.050	294,000	305,300	1.0384	0.667	0.648	0.674	0.648	0.674	458,181	0.6663	-0.95%
2020-04-07	0	1.050	1.020	1.070	1.020	1.080	284,000	301,480	1.0615	0.674	0.655	0.687	0.655	0.693	442,597	0.6812	-1.87%
2020-04-06	0	1.070	1.020	1.100	1.010	1.110	286,000	305,420	1.0679	0.687	0.655	0.706	0.648	0.712	445,714	0.6852	0.94%
2020-04-03	0	1.060	1.020	1.060	1.060	1.110	480,000	527,220	1.0984	0.680	0.655	0.680	0.680	0.712	748,051	0.7048	-5.36%
2020-04-02	0	1.120	1.030	1.200	1.060	1.120	278,000	303,840	1.0929	0.719	0.661	0.770	0.680	0.719	433,246	0.7013	1.82%
2020-04-01	0	1.100	1.090	1.120	1.090	1.190	284,000	322,880	1.1369	0.706	0.699	0.719	0.699	0.764	442,597	0.7295	-6.78%
2020-03-31	0	1.180	1.160	1.190	1.130	1.210	264,000	311,480	1.1798	0.757	0.744	0.764	0.725	0.776	411,428	0.7571	5.36%
2020-03-30	0	1.120	1.120	1.150	1.010	1.180	316,000	333,860	1.0565	0.719	0.719	0.738	0.648	0.757	492,467	0.6779	-5.08%
2020-03-27	0	1.180	1.100	1.180	1.040	1.300	422,000	476,460	1.1291	0.757	0.706	0.757	0.667	0.834	657,661	0.7245	13.46%
2020-03-26	0	1.040	1.020	1.040	0.950	1.040	302,000	301,380	0.9979	0.667	0.655	0.667	0.610	0.667	470,649	0.6404	9.47%
2020-03-25	0	0.950	0.940	1.080	0.810	0.950	338,000	300,120	0.8879	0.610	0.603	0.693	0.520	0.610	526,753	0.5698	4.40%
2020-03-24	0	0.910	0.880	0.920	0.880	0.940	348,000	317,540	0.9125	0.584	0.565	0.590	0.565	0.603	542,337	0.5855	-1.09%
2020-03-23	0	0.920	0.910	0.930	0.910	0.930	318,000	293,040	0.9215	0.590	0.584	0.597	0.584	0.597	495,584	0.5913	-8.00%
2020-03-20	0	1.000	1.000	1.020	1.000	1.100	298,000	306,920	1.0299	0.642	0.642	0.655	0.642	0.706	464,415	0.6609	2.04%
2020-03-19	0	0.980	0.970	1.020	0.980	1.050	296,000	304,140	1.0275	0.629	0.622	0.655	0.629	0.674	461,298	0.6593	-6.67%
2020-03-18	0	1.050	1.040	1.050	1.050	1.090	332,000	354,280	1.0671	0.674	0.667	0.674	0.674	0.699	517,402	0.6847	0.00%
2020-03-17	0	1.050	1.050	1.060	1.040	1.090	284,000	301,020	1.0599	0.674	0.674	0.680	0.667	0.699	442,597	0.6801	-1.87%
2020-03-16	0	1.070	0.940	1.070	1.080	1.160	322,000	358,460	1.1132	0.687	0.603	0.687	0.693	0.744	501,817	0.7143	-5.31%
2020-03-13	0	1.130	1.120	1.130	1.120	1.160	308,000	351,200	1.1403	0.725	0.719	0.725	0.719	0.744	479,999	0.7317	-4.24%
2020-03-12	0	1.180	1.180	1.210	1.180	1.210	586,000	696,620	1.1888	0.757	0.757	0.776	0.757	0.776	913,246	0.7628	-4.07%
2020-03-11	0	1.230	1.080	1.240	1.230	1.240	266,000	329,340	1.2381	0.789	0.693	0.796	0.789	0.796	414,545	0.7945	-0.81%
2020-03-10	0	1.240	1.200	1.240	1.160	1.250	266,000	322,900	1.2139	0.796	0.770	0.796	0.744	0.802	414,545	0.7789	4.20%
2020-03-09	0	1.190	1.160	1.280	1.080	1.230	298,000	352,820	1.1840	0.764	0.744	0.821	0.693	0.789	464,415	0.7597	-0.83%
2020-03-06	0	1.200	1.170	1.200	1.110	1.240	394,000	464,960	1.1801	0.770	0.751	0.770	0.712	0.796	614,025	0.7572	-3.23%
2020-03-05	0	1.240	1.200	1.250	1.200	1.260	250,000	307,020	1.2281	0.796	0.770	0.802	0.770	0.809	389,610	0.7880	0.81%
2020-03-04	0	1.230	1.210	1.370	1.150	1.280	360,000	447,080	1.2419	0.789	0.776	0.879	0.738	0.821	561,038	0.7969	-3.15%
2020-03-03	0	1.270	1.000	1.270	1.260	1.330	238,000	307,940	1.2939	0.815	0.642	0.815	0.809	0.853	370,909	0.8302	-2.31%
2020-03-02	0	1.300	0.850	1.320	1.300	1.320	238,000	310,860	1.3061	0.834	0.545	0.847	0.834	0.847	370,909	0.8381	-0.76%
2020-02-28	0	1.310	1.310	1.330	1.250	1.310	250,000	325,620	1.3025	0.841	0.841	0.853	0.802	0.841	389,610	0.8358	0.77%
2020-02-27	0	1.300	1.270	1.300	1.290	1.320	800,000	1,044,400	1.3055	0.834	0.815	0.834	0.828	0.847	1,246,752	0.8377	-2.26%
2020-02-26	0	1.330	1.260	1.330	1.260	1.340	2,028,000	2,653,040	1.3082	0.853	0.809	0.853	0.809	0.860	3,160,515	0.8394	0.76%
2020-02-25	0	1.320	1.310	1.330	1.320	1.350	1,588,000	2,099,220	1.3219	0.847	0.841	0.853	0.847	0.866	2,474,802	0.8482	-0.75%
2020-02-24	0	1.330	1.320	1.350	1.330	1.370	302,000	408,360	1.3522	0.853	0.847	0.866	0.853	0.879	470,649	0.8677	-3.62%
2020-02-21	0	1.380	1.350	1.390	1.380	1.400	220,000	305,300	1.3877	0.886	0.866	0.892	0.886	0.898	342,857	0.8905	-0.72%
2020-02-20	0	1.390	1.350	1.390	1.390	1.420	214,000	300,920	1.4062	0.892	0.866	0.892	0.892	0.911	333,506	0.9023	-2.11%
2020-02-19	0	1.420	1.350	1.420	1.400	1.450	426,000	605,340	1.4210	0.911	0.866	0.911	0.898	0.930	663,895	0.9118	1.43%
2020-02-18	0	1.400	1.300	1.400	1.380	1.410	222,000	311,000	1.4009	0.898	0.834	0.898	0.886	0.905	345,974	0.8989	-0.71%
2020-02-17	0	1.410	1.350	1.410	1.360	1.410	218,000	303,660	1.3929	0.905	0.866	0.905	0.873	0.905	339,740	0.8938	4.44%
2020-02-14	0	1.350	1.350	1.360	1.340	1.360	234,000	316,000	1.3504	0.866	0.866	0.873	0.860	0.873	364,675	0.8665	-0.74%
2020-02-13	0	1.360	1.350	1.360	1.350	1.370	224,000	305,060	1.3619	0.873	0.866	0.873	0.866	0.879	349,090	0.8739	0.00%
2020-02-12	0	1.360	1.360	1.370	1.360	1.370	284,000	387,100	1.3630	0.873	0.873	0.879	0.873	0.879	442,597	0.8746	1.49%
2020-02-11	0	1.340	1.320	1.340	1.320	1.370	236,000	315,740	1.3379	0.860	0.847	0.860	0.847	0.879	367,792	0.8585	-0.74%
2020-02-10	0	1.350	1.300	1.360	1.270	1.360	310,000	395,980	1.2774	0.866	0.834	0.873	0.815	0.873	483,116	0.8196	6.30%
2020-02-07	0	1.270	1.260	1.270	1.260	1.280	256,000	324,980	1.2695	0.815	0.809	0.815	0.809	0.821	398,960	0.8146	-0.78%
2020-02-06	0	1.280	1.260	1.280	1.270	1.280	236,000	300,880	1.2749	0.821	0.809	0.821	0.815	0.821	367,792	0.8181	0.00%
2020-02-05	0	1.280	1.260	1.280	1.280	1.350	604,000	799,580	1.3238	0.821	0.809	0.821	0.821	0.866	941,297	0.8494	-3.76%
2020-02-04	0	1.330	1.330	1.360	1.310	1.410	228,000	307,580	1.3490	0.853	0.853	0.873	0.841	0.905	355,324	0.8656	-2.21%
2020-02-03	0	1.360	1.350	1.360	1.360	1.410	256,000	348,740	1.3623	0.873	0.866	0.873	0.873	0.905	398,960	0.8741	-0.73%
2020-01-31	0	1.370	1.350	1.370	1.370	1.410	232,000	321,160	1.3843	0.879	0.866	0.879	0.879	0.905	361,558	0.8883	0.00%
2020-01-30	0	1.370	1.360	1.390	1.340	1.380	388,000	526,080	1.3559	0.879	0.873	0.892	0.860	0.886	604,675	0.8700	1.48%
2020-01-29	0	1.350	1.340	1.350	1.350	1.440	282,000	389,540	1.3813	0.866	0.860	0.866	0.866	0.924	439,480	0.8864	-8.16%
2020-01-24	0	1.470	1.450	1.470	1.470	1.470	106,000	155,820	1.4700	0.943	0.930	0.943	0.943	0.943	165,195	0.9433	0.00%
2020-01-23	0	1.470	1.450	1.490	1.450	1.480	514,000	755,780	1.4704	0.943	0.930	0.956	0.930	0.950	801,038	0.9435	0.00%
2020-01-22	0	1.470	1.460	1.480	1.460	1.480	366,000	537,400	1.4683	0.943	0.937	0.950	0.937	0.950	570,389	0.9422	0.68%
2020-01-21	0	1.460	1.460	1.470	1.460	1.500	590,000	865,780	1.4674	0.937	0.937	0.943	0.937	0.963	919,479	0.9416	-2.67%
2020-01-20	0	1.500	1.480	1.500	1.480	1.500	232,000	346,320	1.4928	0.963	0.950	0.963	0.950	0.963	361,558	0.9579	-0.66%
2020-01-17	0	1.510	1.510	1.520	1.510	1.530	202,000	306,240	1.5160	0.969	0.969	0.975	0.969	0.982	314,805	0.9728	-0.66%
2020-01-16	0	1.520	1.480	1.530	1.520	1.530	200,000	304,900	1.5245	0.975	0.950	0.982	0.975	0.982	311,688	0.9782	-1.30%
2020-01-15	0	1.540	1.480	1.540	1.480	1.550	250,000	380,980	1.5239	0.988	0.950	0.988	0.950	0.995	389,610	0.9778	0.00%
2020-01-14	0	1.540	1.500	1.550	1.500	1.550	1,000,000	1,540,020	1.5400	0.988	0.963	0.995	0.963	0.995	1,558,439	0.9882	3.36%
2020-01-13	0	1.490	1.490	1.530	1.480	1.550	784,000	1,194,560	1.5237	0.956	0.956	0.982	0.950	0.995	1,221,817	0.9777	-3.25%
2020-01-10	0	1.540	1.520	1.550	1.520	1.560	208,000	320,820	1.5424	0.988	0.975	0.995	0.975	1.001	324,155	0.9897	-1.28%
2020-01-09	0	1.560	1.520	1.570	1.520	1.560	286,000	440,020	1.5385	1.001	0.975	1.007	0.975	1.001	445,714	0.9872	3.31%
2020-01-08	0	1.510	1.510	1.540	1.510	1.540	206,000	314,780	1.5281	0.969	0.969	0.988	0.969	0.988	321,039	0.9805	-1.31%
2020-01-07	0	1.530	1.510	1.530	1.510	1.540	198,000	303,180	1.5312	0.982	0.969	0.982	0.969	0.988	308,571	0.9825	-0.65%
2020-01-06	0	1.540	1.510	1.540	1.520	1.540	240,000	367,220	1.5301	0.988	0.969	0.988	0.975	0.988	374,025	0.9818	0.65%
2020-01-03	0	1.530	1.520	1.540	1.520	1.540	220,000	335,920	1.5269	0.982	0.975	0.988	0.975	0.988	342,857	0.9798	0.66%
2020-01-02	0	1.520	1.520	1.540	1.480	1.540	292,000	443,520	1.5189	0.975	0.975	0.988	0.950	0.988	455,064	0.9746	-2.56%
2019-12-31	0	1.560	1.510	1.560	1.530	1.560	188,000	288,960	1.5370	1.001	0.969	1.001	0.982	1.001	292,987	0.9863	1.30%
2019-12-30	0	1.540	1.510	1.540	1.500	1.540	428,000	655,160	1.5307	0.988	0.969	0.988	0.963	0.988	667,012	0.9822	0.00%
2019-12-27	0	1.540	1.530	1.540	1.530	1.540	196,000	300,380	1.5326	0.988	0.982	0.988	0.982	0.988	305,454	0.9834	0.65%
2019-12-24	0	1.530	1.510	1.530	1.520	1.530	100,000	152,500	1.5250	0.982	0.969	0.982	0.975	0.982	155,844	0.9785	0.66%
2019-12-23	0	1.520	1.520	1.540	1.520	1.550	208,000	320,080	1.5388	0.975	0.975	0.988	0.975	0.995	324,155	0.9874	0.00%
2019-12-20	0	1.520	1.500	1.520	1.520	1.560	200,000	305,400	1.5270	0.975	0.963	0.975	0.975	1.001	311,688	0.9798	1.33%
2019-12-19	0	1.500	1.460	1.510	1.460	1.520	354,000	533,060	1.5058	0.963	0.937	0.969	0.937	0.975	551,688	0.9662	2.04%
2019-12-18	0	1.470	1.460	1.500	1.470	1.510	242,000	361,160	1.4924	0.943	0.937	0.963	0.943	0.969	377,142	0.9576	-1.34%
2019-12-17	0	1.490	1.450	1.490	1.480	1.490	218,000	323,820	1.4854	0.956	0.930	0.956	0.950	0.956	339,740	0.9531	0.68%
2019-12-16	0	1.480	1.470	1.500	1.470	1.500	208,000	308,440	1.4829	0.950	0.943	0.963	0.943	0.963	324,155	0.9515	-0.67%
2019-12-13	0	1.490	1.460	1.490	1.460	1.500	710,000	1,057,820	1.4899	0.956	0.937	0.956	0.937	0.963	1,106,492	0.9560	0.00%
2019-12-12	0	1.490	1.460	1.500	1.450	1.500	746,000	1,106,600	1.4834	0.956	0.937	0.963	0.930	0.963	1,162,596	0.9518	0.00%
2019-12-11	0	1.490	1.450	1.500	1.480	1.500	704,000	1,052,880	1.4956	0.956	0.930	0.963	0.950	0.963	1,097,141	0.9597	0.68%
2019-12-10	0	1.480	1.450	1.480	1.480	1.520	532,000	796,980	1.4981	0.950	0.930	0.950	0.950	0.975	829,090	0.9613	0.00%
2019-12-09	0	1.480	1.450	1.480	1.450	1.480	866,000	1,262,880	1.4583	0.950	0.930	0.950	0.930	0.950	1,349,609	0.9357	0.68%
2019-12-06	0	1.470	1.460	1.490	1.470	1.500	220,000	327,460	1.4885	0.943	0.937	0.956	0.943	0.963	342,857	0.9551	-3.92%
2019-12-05	0	1.530	1.470	1.530	1.460	1.530	230,000	338,820	1.4731	0.982	0.943	0.982	0.937	0.982	358,441	0.9453	4.79%
2019-12-04	0	1.460	1.450	1.480	1.450	1.470	206,000	301,300	1.4626	0.937	0.930	0.950	0.930	0.943	321,039	0.9385	-0.68%
2019-12-03	0	1.470	1.460	1.470	1.450	1.480	204,000	300,100	1.4711	0.943	0.937	0.943	0.930	0.950	317,922	0.9439	0.00%
2019-12-02	0	1.470	1.450	1.490	1.450	1.490	376,000	552,320	1.4689	0.943	0.930	0.956	0.930	0.956	585,973	0.9426	1.38%
2019-11-29	0	1.450	1.450	1.460	1.450	1.490	356,000	523,600	1.4708	0.930	0.930	0.937	0.930	0.956	554,804	0.9438	-2.03%
2019-11-28	0	1.480	1.480	1.500	1.470	1.490	338,000	502,420	1.4864	0.950	0.950	0.963	0.943	0.956	526,753	0.9538	-0.67%
2019-11-27	0	1.490	1.480	1.490	1.480	1.500	336,000	500,960	1.4910	0.956	0.950	0.956	0.950	0.963	523,636	0.9567	1.36%
2019-11-26	0	1.470	1.490	1.500	1.470	1.530	338,000	507,380	1.5011	0.943	0.956	0.963	0.943	0.982	526,753	0.9632	-0.68%
2019-11-25	0	1.480	1.480	1.510	1.480	1.530	350,000	528,920	1.5112	0.950	0.950	0.969	0.950	0.982	545,454	0.9697	-3.27%
2019-11-22	0	1.530	1.470	1.550	1.470	1.530	670,000	1,016,220	1.5167	0.982	0.943	0.995	0.943	0.982	1,044,154	0.9732	0.66%
2019-11-21	0	1.520	1.510	1.530	1.500	1.520	382,000	577,300	1.5113	0.975	0.969	0.982	0.963	0.975	595,324	0.9697	0.66%
2019-11-20	0	1.510	1.500	1.530	1.500	1.530	346,000	523,680	1.5135	0.969	0.963	0.982	0.963	0.982	539,220	0.9712	1.34%
2019-11-19	0	1.490	1.490	1.530	1.450	1.500	348,000	510,960	1.4683	0.956	0.956	0.982	0.930	0.963	542,337	0.9421	2.76%
2019-11-18	0	1.450	1.450	1.490	1.440	1.470	372,000	541,320	1.4552	0.930	0.930	0.956	0.924	0.943	579,739	0.9337	-0.68%
2019-11-15	0	1.460	1.450	1.490	1.480	1.500	386,000	573,360	1.4854	0.937	0.930	0.956	0.950	0.963	601,558	0.9531	-2.01%
2019-11-14	0	1.490	1.490	1.520	1.480	1.500	952,000	1,416,060	1.4875	0.956	0.956	0.975	0.950	0.963	1,483,634	0.9545	-1.97%
2019-11-13	0	1.520	1.510	1.540	1.500	1.530	2,078,000	3,134,780	1.5086	0.975	0.969	0.988	0.963	0.982	3,238,437	0.9680	0.66%
2019-11-12	0	1.510	1.510	1.530	1.510	1.540	1,872,000	2,860,000	1.5278	0.969	0.969	0.982	0.969	0.988	2,917,399	0.9803	-1.95%
2019-11-11	0	1.540	1.520	1.550	1.520	1.550	386,000	589,720	1.5278	0.988	0.975	0.995	0.975	0.995	601,558	0.9803	1.32%
2019-11-08	0	1.520	1.520	1.550	1.520	1.550	328,000	503,400	1.5348	0.975	0.975	0.995	0.975	0.995	511,168	0.9848	-1.30%
2019-11-07	0	1.540	1.530	1.560	1.520	1.580	326,000	502,240	1.5406	0.988	0.982	1.001	0.975	1.014	508,051	0.9886	-0.65%
2019-11-06	0	1.550	1.520	1.550	1.520	1.550	384,000	589,780	1.5359	0.995	0.975	0.995	0.975	0.995	598,441	0.9855	1.97%
2019-11-05	0	1.520	1.520	1.550	1.520	1.550	382,000	586,860	1.5363	0.975	0.975	0.995	0.975	0.995	595,324	0.9858	-0.65%
2019-11-04	0	1.530	1.520	1.560	1.530	1.570	358,000	558,580	1.5603	0.982	0.975	1.001	0.982	1.007	557,921	1.0012	-1.92%
2019-11-01	0	1.560	1.550	1.570	1.550	1.570	426,000	666,900	1.5655	1.001	0.995	1.007	0.995	1.007	663,895	1.0045	0.65%
2019-10-31	0	1.550	1.520	1.560	1.520	1.560	582,000	890,380	1.5299	0.995	0.975	1.001	0.975	1.001	907,012	0.9817	0.65%
2019-10-30	0	1.540	1.540	1.560	1.530	1.570	210,000	321,680	1.5318	0.988	0.988	1.001	0.982	1.007	327,272	0.9829	-0.65%
2019-10-29	0	1.550	1.540	1.560	1.550	1.580	200,000	314,260	1.5713	0.995	0.988	1.001	0.995	1.014	311,688	1.0083	-1.27%
2019-10-28	0	1.570	1.540	1.570	1.550	1.570	12,000	18,680	1.5567	1.007	0.988	1.007	0.995	1.007	18,701	0.9989	1.29%
2019-10-25	0	1.550	1.530	1.560	1.540	1.580	34,000	52,940	1.5571	0.995	0.982	1.001	0.988	1.014	52,987	0.9991	0.65%
2019-10-24	0	1.540	1.530	1.560	1.540	1.580	1,490,000	2,326,100	1.5611	0.988	0.982	1.001	0.988	1.014	2,322,075	1.0017	-0.65%
2019-10-23	0	1.550	1.540	1.560	1.550	1.600	2,060,000	3,233,880	1.5698	0.995	0.988	1.001	0.995	1.027	3,210,385	1.0073	-1.27%
2019-10-22	0	1.570	1.530	1.570	1.530	1.580	1,388,000	2,157,780	1.5546	1.007	0.982	1.007	0.982	1.014	2,163,114	0.9975	1.29%
2019-10-21	0	1.550	1.530	1.600	1.540	1.610	1,164,000	1,841,280	1.5819	0.995	0.982	1.027	0.988	1.033	1,814,024	1.0150	-2.52%
2019-10-18	0	1.590	1.590	1.610	1.530	1.620	1,412,000	2,217,220	1.5703	1.020	1.020	1.033	0.982	1.040	2,200,516	1.0076	3.25%
2019-10-17	0	1.540	1.530	1.550	1.520	1.550	1,014,000	1,558,860	1.5373	0.988	0.982	0.995	0.975	0.995	1,580,258	0.9865	0.65%
2019-10-16	0	1.530	1.530	1.570	1.520	1.570	232,000	357,280	1.5400	0.982	0.982	1.007	0.975	1.007	361,558	0.9882	0.00%
2019-10-15	0	1.530	1.530	1.580	1.510	1.530	916,000	1,391,160	1.5187	0.982	0.982	1.014	0.969	0.982	1,427,531	0.9745	0.00%
2019-10-14	0	1.530	1.520	1.530	1.520	1.540	506,000	773,800	1.5292	0.982	0.975	0.982	0.975	0.988	788,570	0.9813	0.00%
2019-10-11	0	1.530	1.530	1.540	1.530	1.550	408,000	627,660	1.5384	0.982	0.982	0.988	0.982	0.995	635,843	0.9871	-0.65%
2019-10-10	0	1.540	1.540	1.550	1.530	1.560	340,000	522,000	1.5353	0.988	0.988	0.995	0.982	1.001	529,869	0.9851	-0.65%
2019-10-09	0	1.550	1.540	1.570	1.530	1.550	124,000	191,960	1.5481	0.995	0.988	1.007	0.982	0.995	193,246	0.9933	0.00%
2019-10-08	0	1.560	1.550	1.570	1.550	1.570	610,000	956,460	1.5680	0.995	0.988	1.001	0.988	1.001	956,781	0.9997	0.00%
2019-10-04	0	1.560	1.550	1.570	1.550	1.590	598,000	934,260	1.5623	0.995	0.988	1.001	0.988	1.014	937,959	0.9961	-0.64%
2019-10-03	0	1.570	1.560	1.570	1.570	1.610	542,000	860,460	1.5876	1.001	0.995	1.001	1.001	1.026	850,124	1.0122	-0.63%
2019-10-02	0	1.580	1.570	1.580	1.580	1.610	628,000	996,580	1.5869	1.007	1.001	1.007	1.007	1.026	985,014	1.0117	-2.47%
2019-09-30	0	1.620	1.610	1.630	1.620	1.700	816,000	1,349,280	1.6535	1.033	1.026	1.039	1.033	1.084	1,279,891	1.0542	-5.81%
2019-09-27	0	1.720	1.720	1.730	1.720	1.790	1,996,000	3,495,380	1.7512	1.097	1.097	1.103	1.097	1.141	3,130,714	1.1165	-1.15%
2019-09-26	0	1.740	1.720	1.750	1.720	1.830	1,698,000	2,964,200	1.7457	1.109	1.097	1.116	1.097	1.167	2,663,303	1.1130	-0.57%
2019-09-25	0	1.750	1.740	1.760	1.630	1.810	3,702,000	6,389,340	1.7259	1.116	1.109	1.122	1.039	1.154	5,806,564	1.1004	6.71%
2019-09-24	0	1.640	1.640	1.650	1.550	1.650	1,678,000	2,689,300	1.6027	1.046	1.046	1.052	0.988	1.052	2,631,933	1.0218	6.49%
2019-09-23	0	1.540	1.530	1.540	1.520	1.710	40,115,555	62,244,703	1.5516	0.982	0.975	0.982	0.969	1.090	62,921,003	0.9893	-14.92%
2019-09-20	0	1.810	1.810	1.820	1.800	1.840	1,198,000	2,180,880	1.8204	1.154	1.154	1.160	1.148	1.173	1,879,056	1.1606	-1.63%
2019-09-19	0	1.840	1.800	1.840	1.790	1.850	1,526,000	2,779,920	1.8217	1.173	1.148	1.173	1.141	1.179	2,393,522	1.1614	2.22%
2019-09-18	0	1.800	1.840	1.900	1.720	1.840	2,366,000	4,169,880	1.7624	1.148	1.173	1.211	1.097	1.173	3,711,057	1.1236	4.05%
2019-09-17	0	1.730	1.730	1.750	1.720	1.760	1,486,000	2,579,120	1.7356	1.103	1.103	1.116	1.097	1.122	2,330,782	1.1065	-2.81%
2019-09-16	0	1.780	1.770	1.780	1.750	1.810	1,534,000	2,735,420	1.7832	1.135	1.128	1.135	1.116	1.154	2,406,070	1.1369	-2.20%
2019-09-13	0	1.820	1.810	1.830	1.780	1.830	1,712,000	3,093,980	1.8072	1.160	1.154	1.167	1.135	1.167	2,685,262	1.1522	2.25%
2019-09-12	0	1.780	1.780	1.800	1.740	1.800	1,576,000	2,793,000	1.7722	1.135	1.135	1.148	1.109	1.148	2,471,946	1.1299	2.89%
2019-09-11	0	1.730	1.720	1.750	1.700	1.830	2,530,000	4,375,260	1.7294	1.103	1.097	1.116	1.084	1.167	3,968,290	1.1026	-2.26%
2019-09-10	0	1.770	1.760	1.780	1.760	1.780	1,184,000	2,096,740	1.7709	1.128	1.122	1.135	1.122	1.135	1,857,097	1.1290	-0.56%
2019-09-09	0	1.780	1.780	1.800	1.770	1.820	2,750,000	4,949,720	1.7999	1.135	1.135	1.148	1.128	1.160	4,313,358	1.1475	-2.20%
2019-09-06	0	1.820	1.800	1.820	1.790	1.850	496,000	899,140	1.8128	1.160	1.148	1.160	1.141	1.179	777,973	1.1557	-1.09%
2019-09-05	0	1.840	1.830	1.840	1.830	1.890	808,000	1,487,440	1.8409	1.173	1.167	1.173	1.167	1.205	1,267,343	1.1737	2.22%
2019-09-04	0	1.800	1.790	1.800	1.750	1.830	3,240,000	5,695,660	1.7579	1.148	1.141	1.148	1.116	1.167	5,081,920	1.1208	1.12%
2019-09-03	0	1.780	1.760	1.780	1.750	1.780	270,000	478,020	1.7704	1.135	1.122	1.135	1.116	1.135	423,493	1.1288	1.14%
2019-09-02	0	1.760	1.730	1.760	1.730	1.790	3,238,000	5,666,340	1.7500	1.122	1.103	1.122	1.103	1.141	5,078,783	1.1157	-1.68%
2019-08-30	0	1.790	1.770	1.790	1.780	1.810	340,000	606,360	1.7834	1.141	1.128	1.141	1.135	1.154	533,288	1.1370	0.00%
2019-08-29	0	1.790	1.750	1.790	1.780	1.820	306,000	549,520	1.7958	1.141	1.116	1.141	1.135	1.160	479,959	1.1449	-1.65%
2019-08-28	0	1.820	1.770	1.820	1.760	1.830	718,000	1,300,040	1.8106	1.160	1.128	1.160	1.122	1.167	1,126,179	1.1544	-1.62%
2019-08-27	0	1.850	1.820	1.850	1.800	1.850	412,000	752,280	1.8259	1.179	1.160	1.179	1.148	1.179	646,219	1.1641	1.65%
2019-08-26	0	1.820	1.800	1.840	1.760	1.820	544,000	972,040	1.7868	1.160	1.148	1.173	1.122	1.160	853,261	1.1392	-1.09%
2019-08-23	0	1.840	1.830	1.840	1.780	1.840	588,000	1,062,940	1.8077	1.173	1.167	1.173	1.135	1.173	922,274	1.1525	0.55%
2019-08-22	0	1.830	1.830	1.850	1.740	1.850	452,000	808,880	1.7896	1.167	1.167	1.179	1.109	1.179	708,959	1.1409	5.78%
2019-08-21	0	1.730	1.720	1.770	1.690	1.910	6,714,000	11,595,800	1.7271	1.103	1.097	1.128	1.077	1.218	10,530,868	1.1011	-9.42%
2019-08-20	0	1.910	1.890	1.910	1.780	1.990	880,000	1,639,000	1.8625	1.218	1.205	1.218	1.135	1.269	1,380,275	1.1874	-6.37%
2019-08-19	0	2.040	2.010	2.040	2.000	2.080	542,000	1,105,060	2.0389	1.301	1.281	1.301	1.275	1.326	850,124	1.2999	2.00%
2019-08-16	0	2.000	1.960	2.000	1.960	2.020	564,000	1,119,200	1.9844	1.275	1.250	1.275	1.250	1.288	884,631	1.2652	2.04%
2019-08-15	0	1.960	1.950	1.960	1.950	2.010	510,000	1,012,880	1.9860	1.250	1.243	1.250	1.243	1.281	799,932	1.2662	-2.00%
2019-08-14	0	2.000	1.990	2.000	2.000	2.070	410,000	826,920	2.0169	1.275	1.269	1.275	1.275	1.320	643,082	1.2859	-3.38%
2019-08-13	0	2.070	2.010	2.070	2.010	2.080	508,000	1,035,860	2.0391	1.320	1.281	1.320	1.281	1.326	796,795	1.3000	1.47%
2019-08-12	0	2.040	2.010	2.040	2.000	2.040	526,000	1,066,700	2.0279	1.301	1.281	1.301	1.275	1.301	825,028	1.2929	-0.49%
2019-08-09	0	2.050	2.000	2.050	2.000	2.100	590,000	1,204,780	2.0420	1.307	1.275	1.307	1.275	1.339	925,411	1.3019	-0.49%
2019-08-08	0	2.060	2.000	2.060	2.000	2.130	634,000	1,314,040	2.0726	1.313	1.275	1.313	1.275	1.358	994,425	1.3214	0.00%
2019-08-07	0	2.060	1.990	2.060	2.000	2.100	566,000	1,161,700	2.0525	1.313	1.269	1.313	1.275	1.339	887,768	1.3086	-0.48%
2019-08-06	0	2.070	2.000	2.070	1.970	2.100	664,000	1,338,380	2.0156	1.320	1.275	1.320	1.256	1.339	1,041,480	1.2851	-2.36%
2019-08-05	0	2.120	2.060	2.120	2.020	2.150	484,000	1,017,060	2.1014	1.352	1.313	1.352	1.288	1.371	759,151	1.3397	-0.93%
2019-08-02	0	2.140	2.110	2.150	2.100	2.160	294,000	625,020	2.1259	1.364	1.345	1.371	1.339	1.377	461,137	1.3554	-1.83%
2019-08-01	0	2.180	2.200	2.250	2.180	2.240	106,000	237,080	2.2366	1.390	1.403	1.434	1.390	1.428	166,260	1.4260	-0.91%
2019-07-31	0	2.200	2.170	2.210	2.170	2.220	86,000	189,580	2.2044	1.403	1.383	1.409	1.383	1.415	134,890	1.4054	0.00%
2019-07-30	0	2.200	2.170	2.200	2.200	2.320	190,000	421,440	2.2181	1.403	1.383	1.403	1.403	1.479	298,014	1.4142	0.00%
2019-07-29	0	2.200	2.160	2.210	2.160	2.220	206,000	452,620	2.1972	1.403	1.377	1.409	1.377	1.415	323,110	1.4008	-0.45%
2019-07-26	0	2.210	2.210	2.260	2.160	2.220	242,000	526,940	2.1774	1.409	1.409	1.441	1.377	1.415	379,576	1.3882	-1.34%
2019-07-25	0	2.240	2.220	2.240	2.200	2.260	612,000	1,364,300	2.2292	1.428	1.415	1.428	1.403	1.441	959,918	1.4213	-1.75%
2019-07-24	0	2.280	2.250	2.300	2.230	2.340	1,294,000	2,922,380	2.2584	1.454	1.434	1.466	1.422	1.492	2,029,631	1.4399	5.56%
2019-07-23	0	2.160	2.180	2.240	2.070	2.300	1,802,000	3,882,140	2.1544	1.377	1.390	1.428	1.320	1.466	2,826,426	1.3735	9.09%
2019-07-22	0	1.980	1.990	2.000	1.840	2.200	904,000	1,812,740	2.0052	1.262	1.269	1.275	1.173	1.403	1,417,918	1.2785	7.61%
2019-07-19	0	1.840	1.840	1.920	1.690	1.930	6,488,000	11,329,080	1.7462	1.173	1.173	1.224	1.077	1.230	10,176,388	1.1133	3.95%
2019-07-18	0	1.770	1.770	1.800	1.690	2.000	7,740,000	13,399,980	1.7313	1.128	1.128	1.148	1.077	1.275	12,140,143	1.1038	-10.61%
2019-07-17	0	1.980	1.980	2.000	1.910	2.040	596,000	1,194,480	2.0042	1.262	1.262	1.275	1.218	1.301	934,822	1.2778	0.00%
2019-07-16	0	1.980	1.930	2.000	1.930	2.080	256,000	516,420	2.0173	1.262	1.230	1.275	1.230	1.326	401,534	1.2861	-3.41%
2019-07-15	0	2.050	2.040	2.050	2.040	2.060	324,000	666,220	2.0562	1.307	1.301	1.307	1.301	1.313	508,192	1.3110	0.00%
2019-07-12	0	2.050	2.000	2.050	1.970	2.280	620,000	1,280,120	2.0647	1.307	1.275	1.307	1.256	1.454	972,466	1.3164	-6.82%
2019-07-11	0	2.200	2.170	2.200	2.170	2.300	460,000	1,017,300	2.2115	1.403	1.383	1.403	1.383	1.466	721,507	1.4100	-4.76%
2019-07-10	0	2.310	2.300	2.370	2.300	2.380	122,000	287,060	2.3530	1.473	1.466	1.511	1.466	1.517	191,356	1.5001	-4.15%
2019-07-09	0	2.410	2.350	2.420	2.350	2.600	400,000	989,900	2.4748	1.537	1.498	1.543	1.498	1.658	627,398	1.5778	-1.23%
2019-07-08	0	2.440	2.340	2.440	2.300	2.500	124,000	288,500	2.3266	1.556	1.492	1.556	1.466	1.594	194,493	1.4833	6.09%
2019-07-05	0	2.300	2.220	2.300	2.300	2.510	256,000	623,020	2.4337	1.466	1.415	1.466	1.466	1.600	401,534	1.5516	-8.73%
2019-07-04	0	2.520	2.510	2.640	2.510	2.620	222,000	567,080	2.5544	1.607	1.600	1.683	1.600	1.670	348,206	1.6286	-3.82%
2019-07-03	0	2.620	2.570	2.630	2.520	2.630	470,000	1,208,160	2.5706	1.670	1.639	1.677	1.607	1.677	737,192	1.6389	-0.38%
2019-07-02	0	2.630	2.580	2.650	2.540	2.700	1,366,000	3,578,160	2.6194	1.677	1.645	1.690	1.619	1.721	2,142,563	1.6700	-1.50%
2019-06-28	0	2.670	2.780	3.270	2.360	3.500	1,256,000	3,146,580	2.5052	1.702	1.772	2.085	1.505	2.231	1,970,028	1.5972	3.89%
2019-06-27	0	2.570	2.570	2.580	2.570	2.680	324,000	842,820	2.6013	1.639	1.639	1.645	1.639	1.709	508,192	1.6585	-2.65%
2019-06-26	0	2.640	2.600	2.640	2.580	2.710	856,000	2,240,760	2.6177	1.683	1.658	1.683	1.645	1.728	1,342,631	1.6689	0.00%
2019-06-25	0	2.640	2.640	2.690	2.600	2.780	1,302,000	3,512,560	2.6978	1.683	1.683	1.715	1.658	1.772	2,042,179	1.7200	-1.12%
2019-06-24	0	2.670	2.610	2.670	2.560	2.890	1,016,000	2,707,660	2.6650	1.702	1.664	1.702	1.632	1.843	1,593,590	1.6991	-7.29%
2019-06-21	0	2.880	2.800	2.880	2.540	3.170	1,458,000	4,126,140	2.8300	1.836	1.785	1.836	1.619	2.021	2,286,864	1.8043	-9.72%
2019-06-20	0	3.190	3.190	3.200	3.160	3.340	862,000	2,774,340	3.2185	2.034	2.034	2.040	2.015	2.129	1,352,042	2.0520	-5.34%
2019-06-19	0	3.370	3.300	3.370	3.260	3.640	706,000	2,419,140	3.4265	2.149	2.104	2.149	2.078	2.321	1,107,357	2.1846	-7.67%
2019-06-18	0	3.650	3.510	3.600	3.120	3.700	3,826,000	12,656,740	3.3081	2.327	2.238	2.295	1.989	2.359	6,001,058	2.1091	9.94%
2019-06-17	0	3.320	3.320	3.350	3.200	3.950	3,354,000	11,413,280	3.4029	2.117	2.117	2.136	2.040	2.518	5,260,728	2.1695	-0.90%
2019-06-14	0	3.350	3.300	3.350	3.170	3.740	2,810,000	9,419,420	3.3521	2.136	2.104	2.136	2.021	2.384	4,407,468	2.1372	-10.43%
2019-06-13	0	3.740	3.680	3.750	3.650	3.820	1,322,000	4,920,940	3.7223	2.384	2.346	2.391	2.327	2.435	2,073,549	2.3732	-0.27%
2019-06-12	0	3.750	3.740	3.750	3.720	3.880	744,000	2,795,140	3.7569	2.391	2.384	2.391	2.372	2.474	1,166,959	2.3952	-2.60%
2019-06-11	0	3.850	3.800	3.850	3.780	3.910	1,204,000	4,590,700	3.8129	2.455	2.423	2.455	2.410	2.493	1,888,467	2.4309	-1.28%
2019-06-10	0	3.900	3.890	3.930	3.880	4.000	2,152,000	8,472,700	3.9371	2.486	2.480	2.506	2.474	2.550	3,375,399	2.5101	-1.02%
2019-06-06	0	3.940	3.890	3.940	3.750	3.940	3,010,000	11,662,120	3.8745	2.512	2.480	2.512	2.391	2.512	4,721,167	2.4702	4.51%
2019-06-05	0	3.770	3.730	3.780	3.690	3.790	1,820,000	6,820,360	3.7475	2.404	2.378	2.410	2.353	2.416	2,854,659	2.3892	1.07%
2019-06-04	0	3.730	3.700	3.730	3.600	3.780	3,354,000	12,402,020	3.6977	2.378	2.359	2.378	2.295	2.410	5,260,728	2.3575	3.04%
2019-06-03	0	3.620	3.500	3.620	3.380	3.740	3,598,000	12,809,920	3.5603	2.308	2.231	2.308	2.155	2.384	5,643,441	2.2699	4.93%
2019-05-31	0	3.450	3.410	3.460	3.370	3.490	2,098,000	7,205,840	3.4346	2.200	2.174	2.206	2.149	2.225	3,290,700	2.1898	0.88%
2019-05-30	0	3.420	3.390	3.430	3.360	3.490	744,000	2,530,220	3.4008	2.180	2.161	2.187	2.142	2.225	1,166,959	2.1682	-2.01%
2019-05-29	0	3.490	3.450	3.490	3.440	3.580	1,862,000	6,490,300	3.4857	2.225	2.200	2.225	2.193	2.282	2,920,536	2.2223	-2.51%
2019-05-28	0	3.580	3.520	3.580	3.390	3.590	2,248,599	7,926,996	3.5253	2.282	2.244	2.282	2.161	2.289	3,526,914	2.2476	2.58%
2019-05-27	0	3.490	3.410	3.480	2.680	3.500	2,500,000	8,215,260	3.2861	2.225	2.174	2.219	1.709	2.231	3,921,235	2.0951	0.00%
2019-05-24	0	3.490	3.420	3.490	3.270	3.490	3,410,000	11,493,300	3.3705	2.225	2.180	2.225	2.085	2.225	5,348,564	2.1489	5.76%
2019-05-23	0	3.300	3.260	3.300	3.260	3.340	768,000	2,531,580	3.2963	2.104	2.078	2.104	2.078	2.129	1,204,603	2.1016	-0.30%
2019-05-22	0	3.310	3.290	3.310	3.260	3.350	1,298,000	4,283,960	3.3004	2.110	2.098	2.110	2.078	2.136	2,035,905	2.1042	-0.60%
2019-05-21	0	3.330	3.290	3.340	3.290	3.420	1,856,000	6,159,180	3.3185	2.123	2.098	2.129	2.098	2.180	2,911,125	2.1157	0.15%
2019-05-20	0	3.350	3.350	3.390	3.340	3.480	2,284,000	7,732,620	3.3856	2.120	2.120	2.145	2.114	2.202	3,609,376	2.1424	-1.47%
2019-05-17	0	3.400	3.330	3.400	3.240	3.450	2,849,000	9,616,160	3.3753	2.152	2.107	2.152	2.050	2.183	4,502,238	2.1359	5.59%
2019-05-16	0	3.220	3.200	3.220	3.060	3.270	3,282,000	10,253,080	3.1240	2.038	2.025	2.038	1.936	2.069	5,186,502	1.9769	5.23%
2019-05-15	0	3.060	3.060	3.100	3.040	3.110	3,262,000	10,016,860	3.0708	1.936	1.936	1.962	1.924	1.968	5,154,896	1.9432	-0.65%
2019-05-14	0	3.080	3.040	3.080	2.900	3.080	2,793,800	8,259,186	2.9563	1.949	1.924	1.949	1.835	1.949	4,415,006	1.8707	3.01%
2019-05-10	0	2.990	2.990	3.000	2.900	3.030	2,026,000	6,049,840	2.9861	1.892	1.892	1.898	1.835	1.917	3,201,662	1.8896	0.00%
2019-05-09	0	2.990	2.980	2.990	2.900	3.040	2,204,000	6,545,540	2.9698	1.892	1.886	1.892	1.835	1.924	3,482,953	1.8793	-0.33%
2019-05-08	0	3.000	3.010	3.020	2.850	3.020	4,314,000	12,510,060	2.8999	1.898	1.905	1.911	1.803	1.911	6,817,358	1.8350	4.17%
2019-05-07	0	2.880	2.870	2.880	2.800	2.880	2,888,000	8,222,480	2.8471	1.822	1.816	1.822	1.772	1.822	4,563,869	1.8016	2.86%
2019-05-06	0	2.800	2.750	2.800	2.730	2.860	2,878,000	7,955,620	2.7643	1.772	1.740	1.772	1.728	1.810	4,548,066	1.7492	-2.10%
2019-05-03	0	2.860	2.830	2.860	2.810	2.900	2,740,000	7,809,500	2.8502	1.810	1.791	1.810	1.778	1.835	4,329,987	1.8036	-0.35%
2019-05-02	0	2.870	2.850	2.870	2.820	2.990	3,166,000	9,103,420	2.8754	1.816	1.803	1.816	1.784	1.892	5,003,189	1.8195	0.35%
2019-04-30	0	2.860	2.850	2.890	2.850	3.180	5,919,700	17,236,705	2.9118	1.810	1.803	1.829	1.803	2.012	9,354,825	1.8425	-3.05%
2019-04-29	0	2.950	2.910	2.960	2.770	2.950	2,590,000	7,329,120	2.8298	1.867	1.841	1.873	1.753	1.867	4,092,944	1.7907	6.12%
2019-04-26	0	2.780	2.730	2.760	2.620	2.920	3,030,000	8,359,180	2.7588	1.759	1.728	1.747	1.658	1.848	4,788,270	1.7458	1.09%
2019-04-25	0	2.750	2.750	2.760	2.460	2.810	4,526,000	12,318,800	2.7218	1.740	1.740	1.747	1.557	1.778	7,152,379	1.7223	11.34%
2019-04-24	0	2.470	2.430	2.460	2.230	2.470	1,634,000	3,826,040	2.3415	1.563	1.538	1.557	1.411	1.563	2,582,189	1.4817	8.33%
2019-04-23	0	2.280	2.240	2.290	2.200	2.350	862,000	1,940,480	2.2511	1.443	1.417	1.449	1.392	1.487	1,362,207	1.4245	1.33%
2019-04-18	0	2.250	2.200	2.240	2.190	2.250	376,000	831,400	2.2112	1.424	1.392	1.417	1.386	1.424	594,188	1.3992	-1.75%
2019-04-17	0	2.290	2.200	2.290	2.150	2.290	756,000	1,675,900	2.2168	1.449	1.392	1.449	1.361	1.449	1,194,697	1.4028	4.09%
2019-04-16	0	2.200	2.200	2.240	2.180	2.250	692,000	1,527,680	2.2076	1.392	1.392	1.417	1.379	1.424	1,093,559	1.3970	0.00%
2019-04-15	0	2.200	2.190	2.200	2.190	2.280	922,000	2,038,540	2.2110	1.392	1.386	1.392	1.386	1.443	1,457,025	1.3991	0.00%
2019-04-12	0	2.200	2.200	2.210	2.180	2.320	316,000	702,960	2.2246	1.392	1.392	1.398	1.379	1.468	499,371	1.4077	-0.90%
2019-04-11	0	2.220	2.190	2.220	2.110	2.330	1,346,000	2,978,980	2.2132	1.405	1.386	1.405	1.335	1.474	2,127,066	1.4005	0.00%
2019-04-10	0	2.220	2.220	2.280	2.140	2.420	2,934,000	6,644,700	2.2647	1.405	1.405	1.443	1.354	1.531	4,636,562	1.4331	-3.06%
2019-04-09	0	2.290	2.280	2.300	2.090	2.340	4,172,000	9,300,120	2.2292	1.449	1.443	1.455	1.323	1.481	6,592,958	1.4106	10.63%
2019-04-08	0	2.070	2.070	2.080	1.800	2.110	3,370,000	6,632,240	1.9680	1.310	1.310	1.316	1.139	1.335	5,325,567	1.2454	15.00%
2019-04-04	0	1.800	1.780	1.800	1.790	1.800	538,000	965,740	1.7951	1.139	1.126	1.139	1.133	1.139	850,194	1.1359	1.12%
2019-04-03	0	1.780	1.720	1.780	1.680	1.790	1,696,000	2,922,180	1.7230	1.126	1.088	1.126	1.063	1.133	2,680,167	1.0903	5.33%
2019-04-02	0	1.690	1.690	1.710	1.630	1.850	328,000	554,380	1.6902	1.069	1.069	1.082	1.031	1.171	518,334	1.0695	3.68%
2019-04-01	0	1.630	1.570	1.630	1.600	1.680	342,000	564,820	1.6515	1.031	0.993	1.031	1.012	1.063	540,458	1.0451	-1.21%
2019-03-29	0	1.650	1.590	1.720	1.570	1.700	34,000	57,440	1.6894	1.044	1.006	1.088	0.993	1.076	53,730	1.0691	0.61%
2019-03-28	0	1.640	1.570	1.690	1.640	1.640	20,000	32,800	1.6400	1.038	0.993	1.069	1.038	1.038	31,606	1.0378	0.00%
2019-03-27	0	1.640	1.570	1.640	-	-	0	0	-	1.038	0.993	1.038	-	-	0	-	0.00%
2019-03-26	0	1.640	1.640	1.700	-	-	0	0	-	1.038	1.038	1.076	-	-	0	-	0.00%
2019-03-25	0	1.640	1.560	1.640	-	-	0	0	-	1.038	0.987	1.038	-	-	0	-	0.00%
2019-03-22	0	1.640	1.600	1.640	1.640	1.640	34,000	55,760	1.6400	1.038	1.012	1.038	1.038	1.038	53,730	1.0378	0.00%
2019-03-21	0	1.640	1.580	1.650	-	-	0	0	-	1.038	1.000	1.044	-	-	0	-	0.00%
2019-03-20	0	1.640	1.580	1.700	1.630	1.640	12,000	19,620	1.6350	1.038	1.000	1.076	1.031	1.038	18,963	1.0346	0.00%
2019-03-19	0	1.640	1.580	1.640	1.640	1.640	10,000	16,400	1.6400	1.038	1.000	1.038	1.038	1.038	15,803	1.0378	0.00%
2019-03-18	0	1.640	1.580	1.680	-	-	0	0	-	1.038	1.000	1.063	-	-	0	-	0.00%
2019-03-15	0	1.640	1.570	1.640	1.650	1.650	10,000	16,500	1.6500	1.038	0.993	1.038	1.044	1.044	15,803	1.0441	-0.61%
2019-03-14	0	1.650	1.600	1.680	-	-	0	0	-	1.044	1.012	1.063	-	-	0	-	0.00%
2019-03-13	0	1.650	1.600	1.650	1.600	1.660	24,000	39,480	1.6450	1.044	1.012	1.044	1.012	1.050	37,927	1.0410	-0.60%
2019-03-12	0	1.660	1.610	1.660	1.650	1.660	28,000	46,040	1.6443	1.050	1.019	1.050	1.044	1.050	44,248	1.0405	1.22%
2019-03-11	0	1.640	1.540	1.650	-	-	0	0	-	1.038	0.975	1.044	-	-	0	-	0.00%
2019-03-08	0	1.640	1.560	1.640	-	-	0	0	-	1.038	0.987	1.038	-	-	0	-	-0.61%
2019-03-07	0	1.650	1.570	1.650	-	-	0	0	-	1.044	0.993	1.044	-	-	0	-	0.00%
2019-03-06	0	1.650	1.580	1.650	1.640	1.650	14,000	23,000	1.6429	1.044	1.000	1.044	1.038	1.044	22,124	1.0396	3.12%
2019-03-05	0	1.600	1.600	1.640	1.560	1.600	29,000	46,000	1.5862	1.012	1.012	1.038	0.987	1.012	45,828	1.0037	3.23%
2019-03-04	0	1.550	1.550	1.640	1.550	1.680	32,000	51,040	1.5950	0.981	0.981	1.038	0.981	1.063	50,569	1.0093	-7.74%
2019-03-01	0	1.680	1.620	1.680	-	-	0	0	-	1.063	1.025	1.063	-	-	0	-	0.00%
2019-02-28	0	1.680	1.620	1.680	-	-	0	0	-	1.063	1.025	1.063	-	-	0	-	0.00%
2019-02-27	0	1.680	1.630	1.680	1.680	1.680	30,000	50,400	1.6800	1.063	1.031	1.063	1.063	1.063	47,409	1.0631	0.00%
2019-02-26	0	1.680	1.620	1.680	1.620	1.680	50,000	82,200	1.6440	1.063	1.025	1.063	1.025	1.063	79,014	1.0403	4.35%
2019-02-25	0	1.610	1.610	1.740	-	-	0	0	-	1.019	1.019	1.101	-	-	0	-	0.00%
2019-02-22	0	1.610	1.610	1.750	-	-	0	0	-	1.019	1.019	1.107	-	-	0	-	0.00%
2019-02-21	0	1.610	1.610	1.740	-	-	0	0	-	1.019	1.019	1.101	-	-	0	-	0.00%
2019-02-20	0	1.610	1.610	1.650	-	-	0	0	-	1.019	1.019	1.044	-	-	0	-	0.00%
2019-02-19	0	1.610	1.610	1.680	1.600	1.600	94,000	150,500	1.6011	1.019	1.019	1.063	1.012	1.012	148,547	1.0131	0.62%
2019-02-18	0	1.600	1.600	1.650	1.600	1.650	56,000	91,100	1.6268	1.012	1.012	1.044	1.012	1.044	88,496	1.0294	0.63%
2019-02-15	0	1.590	1.590	1.650	1.590	1.600	360,000	573,120	1.5920	1.006	1.006	1.044	1.006	1.012	568,903	1.0074	-0.62%
2019-02-14	0	1.600	1.600	1.670	1.560	1.640	20,000	32,460	1.6230	1.012	1.012	1.057	0.987	1.038	31,606	1.0270	-6.43%
2019-02-13	0	1.710	1.640	1.720	1.700	1.720	50,000	85,780	1.7156	1.082	1.038	1.088	1.076	1.088	79,014	1.0856	0.59%
2019-02-12	0	1.700	1.680	1.700	-	-	0	0	-	1.076	1.063	1.076	-	-	0	-	-1.16%
2019-02-11	0	1.720	1.600	1.720	-	-	0	0	-	1.088	1.012	1.088	-	-	0	-	0.00%
2019-02-08	0	1.720	1.600	1.720	1.720	1.720	4,000	6,880	1.7200	1.088	1.012	1.088	1.088	1.088	6,321	1.0884	0.00%
2019-02-04	0	1.720	1.600	1.720	-	-	0	0	-	1.088	1.012	1.088	-	-	0	-	-1.15%
2019-02-01	0	1.740	1.570	1.740	1.650	1.760	216,000	365,940	1.6942	1.101	0.993	1.101	1.044	1.114	341,342	1.0721	4.19%
2019-01-31	0	1.670	1.570	1.670	-	-	0	0	-	1.057	0.993	1.057	-	-	0	-	0.00%
2019-01-30	0	1.670	1.670	1.740	1.670	1.670	10,000	16,700	1.6700	1.057	1.057	1.101	1.057	1.057	15,803	1.0568	0.00%
2019-01-29	0	1.670	1.550	1.670	1.670	1.670	16,000	26,720	1.6700	1.057	0.981	1.057	1.057	1.057	25,285	1.0568	-1.76%
2019-01-28	0	1.700	1.640	1.700	1.610	1.760	10,000	16,540	1.6540	1.076	1.038	1.076	1.019	1.114	15,803	1.0466	3.03%
2019-01-25	0	1.650	1.530	1.650	-	-	0	0	-	1.044	0.968	1.044	-	-	0	-	0.00%
2019-01-24	0	1.650	1.580	1.650	-	-	0	0	-	1.044	1.000	1.044	-	-	0	-	0.00%
2019-01-23	0	1.650	1.520	1.650	-	-	0	0	-	1.044	0.962	1.044	-	-	0	-	-0.60%
2019-01-22	0	1.660	1.540	1.660	-	-	0	0	-	1.050	0.975	1.050	-	-	0	-	0.00%
2019-01-21	0	1.660	1.520	1.660	1.650	1.670	14,000	23,180	1.6557	1.050	0.962	1.050	1.044	1.057	22,124	1.0477	0.61%
2019-01-18	0	1.650	1.510	1.650	1.680	1.720	4,000	6,800	1.7000	1.044	0.956	1.044	1.063	1.088	6,321	1.0758	9.27%
2019-01-17	0	1.510	1.510	1.720	1.510	1.510	10,000	15,100	1.5100	0.956	0.956	1.088	0.956	0.956	15,803	0.9555	0.00%
2019-01-16	0	1.510	1.510	1.720	1.500	1.520	22,000	33,040	1.5018	0.956	0.956	1.088	0.949	0.962	34,766	0.9503	-1.31%
2019-01-15	0	1.530	1.530	1.600	1.530	1.530	22,000	33,660	1.5300	0.968	0.968	1.012	0.968	0.968	34,766	0.9682	0.66%
2019-01-14	0	1.520	1.520	1.600	1.520	1.520	54,000	82,080	1.5200	0.962	0.962	1.012	0.962	0.962	85,336	0.9619	-1.30%
2019-01-11	0	1.540	1.500	1.630	-	-	0	0	-	0.975	0.949	1.031	-	-	0	-	0.00%
2019-01-10	0	1.540	1.520	1.640	1.540	1.540	50,000	77,000	1.5400	0.975	0.962	1.038	0.975	0.975	79,014	0.9745	0.00%
2019-01-09	0	1.540	1.520	1.620	1.540	1.540	6,000	9,240	1.5400	0.975	0.962	1.025	0.975	0.975	9,482	0.9745	0.00%
2019-01-08	0	1.540	1.500	1.540	1.540	1.540	10,000	15,400	1.5400	0.975	0.949	0.975	0.975	0.975	15,803	0.9745	-1.28%
2019-01-07	0	1.560	1.500	1.600	-	-	0	0	-	0.987	0.949	1.012	-	-	0	-	0.00%
2019-01-04	0	1.560	1.500	1.680	-	-	0	0	-	0.987	0.949	1.063	-	-	0	-	0.00%
2019-01-03	0	1.560	1.520	1.610	-	-	0	0	-	0.987	0.962	1.019	-	-	0	-	0.00%
2019-01-02	0	1.560	1.520	1.600	-	-	0	0	-	0.987	0.962	1.012	-	-	0	-	0.00%
2018-12-31	0	1.560	1.490	1.720	-	-	0	0	-	0.987	0.943	1.088	-	-	0	-	0.00%
2018-12-28	0	1.560	1.490	1.720	-	-	0	0	-	0.987	0.943	1.088	-	-	0	-	0.00%
2018-12-27	0	1.560	1.490	1.720	-	-	0	0	-	0.987	0.943	1.088	-	-	0	-	0.00%
2018-12-24	0	1.560	1.500	1.720	-	-	0	0	-	0.987	0.949	1.088	-	-	0	-	0.00%
2018-12-21	0	1.560	1.520	1.600	-	-	0	0	-	0.987	0.962	1.012	-	-	0	-	0.00%
2018-12-20	0	1.560	1.540	1.600	-	-	0	0	-	0.987	0.975	1.012	-	-	0	-	0.00%
2018-12-19	0	1.560	1.560	1.600	1.480	1.680	154,000	246,600	1.6013	0.987	0.987	1.012	0.937	1.063	243,364	1.0133	-2.50%
2018-12-18	0	1.600	1.480	1.680	-	-	0	0	-	1.012	0.937	1.063	-	-	0	-	0.00%
2018-12-17	0	1.600	1.500	1.720	-	-	0	0	-	1.012	0.949	1.088	-	-	0	-	0.00%
2018-12-14	0	1.600	1.550	1.720	-	-	0	0	-	1.012	0.981	1.088	-	-	0	-	0.00%
2018-12-13	0	1.600	1.600	1.720	1.600	1.600	16,000	25,600	1.6000	1.012	1.012	1.088	1.012	1.012	25,285	1.0125	0.00%
2018-12-12	0	1.600	1.600	1.700	-	-	0	0	-	1.012	1.012	1.076	-	-	0	-	0.00%
2018-12-11	0	1.600	1.600	1.720	1.600	1.610	106,000	169,620	1.6002	1.012	1.012	1.088	1.012	1.019	167,510	1.0126	0.00%
2018-12-10	0	1.600	1.600	1.720	1.600	1.610	88,000	140,840	1.6005	1.012	1.012	1.088	1.012	1.019	139,065	1.0128	0.00%
2018-12-07	0	1.600	1.600	1.720	-	-	0	0	-	1.012	1.012	1.088	-	-	0	-	0.00%
2018-12-06	0	1.600	1.550	1.720	1.600	1.610	14,000	22,440	1.6029	1.012	0.981	1.088	1.012	1.019	22,124	1.0143	0.00%
2018-12-05	0	1.600	1.600	1.700	1.600	1.630	48,000	77,460	1.6138	1.012	1.012	1.076	1.012	1.031	75,854	1.0212	-1.23%
2018-12-04	0	1.620	1.610	1.700	1.620	1.620	12,000	19,440	1.6200	1.025	1.019	1.076	1.025	1.025	18,963	1.0251	0.62%
2018-12-03	0	1.610	1.610	1.700	1.600	1.620	52,000	83,740	1.6104	1.019	1.019	1.076	1.012	1.025	82,175	1.0190	0.00%
2018-11-30	0	1.610	1.600	1.700	-	-	0	0	-	1.019	1.012	1.076	-	-	0	-	0.00%
2018-11-29	0	1.610	1.600	1.690	-	-	0	0	-	1.019	1.012	1.069	-	-	0	-	0.00%
2018-11-28	0	1.610	1.600	1.690	1.610	1.610	2,000	3,220	1.6100	1.019	1.012	1.069	1.019	1.019	3,161	1.0188	0.62%
2018-11-27	0	1.600	1.600	1.680	1.600	1.600	12,000	19,200	1.6000	1.012	1.012	1.063	1.012	1.012	18,963	1.0125	-1.23%
2018-11-26	0	1.620	1.600	1.690	-	-	0	0	-	1.025	1.012	1.069	-	-	0	-	0.00%
2018-11-23	0	1.620	1.600	1.640	1.600	1.640	56,000	91,760	1.6386	1.025	1.012	1.038	1.012	1.038	88,496	1.0369	-1.82%
2018-11-22	0	1.650	1.640	1.660	1.610	1.700	66,000	111,520	1.6897	1.044	1.038	1.050	1.019	1.076	104,299	1.0692	-1.20%
2018-11-21	0	1.670	1.620	1.670	1.640	1.670	306,000	505,880	1.6532	1.057	1.025	1.057	1.038	1.057	483,568	1.0461	2.45%
2018-11-20	0	1.630	1.500	1.640	1.630	1.630	2,000	3,260	1.6300	1.031	0.949	1.038	1.031	1.031	3,161	1.0315	1.87%
2018-11-19	0	1.600	1.600	1.660	1.600	1.630	42,000	68,400	1.6286	1.012	1.012	1.050	1.012	1.031	66,372	1.0306	-1.84%
2018-11-16	0	1.630	1.620	1.630	1.620	1.630	4,000	6,500	1.6250	1.031	1.025	1.031	1.025	1.031	6,321	1.0283	0.62%
2018-11-15	0	1.620	1.620	1.700	1.620	1.630	10,000	16,240	1.6240	1.025	1.025	1.076	1.025	1.031	15,803	1.0277	-0.61%
2018-11-14	0	1.630	1.620	1.700	-	-	0	0	-	1.031	1.025	1.076	-	-	0	-	0.00%
2018-11-13	0	1.630	1.620	1.680	-	-	0	0	-	1.031	1.025	1.063	-	-	0	-	0.00%
2018-11-12	0	1.630	1.620	1.690	1.630	1.630	18,000	29,340	1.6300	1.031	1.025	1.069	1.031	1.031	28,445	1.0315	-1.81%
2018-11-09	0	1.660	1.660	1.690	1.610	1.700	288,000	484,040	1.6807	1.050	1.050	1.069	1.019	1.076	455,123	1.0635	3.75%
2018-11-08	0	1.600	1.600	1.650	1.600	1.660	70,000	116,080	1.6583	1.012	1.012	1.044	1.012	1.050	110,620	1.0494	-1.23%
2018-11-07	0	1.620	1.600	1.660	1.600	1.660	938,000	1,518,360	1.6187	1.025	1.012	1.050	1.012	1.050	1,482,309	1.0243	3.18%
2018-11-06	0	1.570	1.500	1.600	-	-	0	0	-	0.993	0.949	1.012	-	-	0	-	0.00%
2018-11-05	0	1.570	1.500	1.620	-	-	0	0	-	0.993	0.949	1.025	-	-	0	-	0.00%
2018-11-02	0	1.570	1.510	1.620	1.570	1.570	30,000	47,100	1.5700	0.993	0.956	1.025	0.993	0.993	47,409	0.9935	0.00%
2018-11-01	0	1.570	1.500	1.600	-	-	0	0	-	0.993	0.949	1.012	-	-	0	-	0.00%
2018-10-31	0	1.570	1.570	1.600	1.570	1.620	178,000	280,380	1.5752	0.993	0.993	1.012	0.993	1.025	281,291	0.9968	1.95%
2018-10-30	0	1.540	1.480	1.570	-	-	0	0	-	0.975	0.937	0.993	-	-	0	-	0.00%
2018-10-29	0	1.540	1.460	1.540	1.600	1.600	48,000	76,800	1.6000	0.975	0.924	0.975	1.012	1.012	75,854	1.0125	-0.65%
2018-10-26	0	1.550	1.460	1.550	-	-	0	0	-	0.981	0.924	0.981	-	-	0	-	0.00%
2018-10-25	0	1.550	1.470	1.560	-	-	0	0	-	0.981	0.930	0.987	-	-	0	-	0.00%
2018-10-24	0	1.550	1.550	1.590	1.460	1.590	598,000	934,360	1.5625	0.981	0.981	1.006	0.924	1.006	945,012	0.9887	6.16%
2018-10-23	0	1.460	1.320	1.490	1.460	1.550	140,000	213,580	1.5256	0.924	0.835	0.943	0.924	0.981	221,240	0.9654	-7.01%
2018-10-22	0	1.570	1.570	1.590	1.570	1.590	74,000	117,220	1.5841	0.993	0.993	1.006	0.993	1.006	116,941	1.0024	-3.09%
2018-10-19	0	1.620	1.480	1.620	-	-	0	0	-	1.025	0.937	1.025	-	-	0	-	0.00%
2018-10-18	0	1.620	1.220	1.620	-	-	0	0	-	1.025	0.772	1.025	-	-	0	-	0.00%
2018-10-16	0	1.620	1.500	1.620	-	-	0	0	-	1.025	0.949	1.025	-	-	0	-	0.00%
2018-10-15	0	1.620	1.520	1.640	-	-	0	0	-	1.025	0.962	1.038	-	-	0	-	0.00%
2018-10-12	0	1.620	1.460	1.620	1.640	1.640	28,000	45,920	1.6400	1.025	0.924	1.025	1.038	1.038	44,248	1.0378	1.25%
2018-10-11	0	1.600	1.510	1.600	1.610	1.660	60,000	98,800	1.6467	1.012	0.956	1.012	1.019	1.050	94,817	1.0420	-3.61%
2018-10-10	0	1.660	1.610	1.670	-	-	0	0	-	1.050	1.019	1.057	-	-	0	-	0.00%
2018-10-09	0	1.660	1.610	1.660	1.660	1.660	2,000	3,320	1.6600	1.050	1.019	1.050	1.050	1.050	3,161	1.0504	1.22%
2018-10-08	0	1.640	1.610	1.660	-	-	0	0	-	1.038	1.019	1.050	-	-	0	-	0.00%
2018-10-05	0	1.640	1.610	1.670	-	-	0	0	-	1.038	1.019	1.057	-	-	0	-	0.00%
2018-10-04	0	1.640	1.540	1.640	1.610	1.660	78,000	125,700	1.6115	1.038	0.975	1.038	1.019	1.050	123,262	1.0198	1.23%
2018-10-03	0	1.620	1.610	1.620	1.620	1.620	4,000	6,480	1.6200	1.025	1.019	1.025	1.025	1.025	6,321	1.0251	0.00%
2018-10-02	0	1.620	1.610	1.670	1.620	1.650	72,000	117,240	1.6283	1.025	1.019	1.057	1.025	1.044	113,781	1.0304	0.00%
2018-09-28	0	1.620	1.620	1.650	1.620	1.650	62,000	101,960	1.6445	1.025	1.025	1.044	1.025	1.044	97,978	1.0406	1.25%
2018-09-27	0	1.600	1.600	1.660	1.600	1.660	92,000	152,600	1.6587	1.012	1.012	1.050	1.012	1.050	145,386	1.0496	-3.61%
2018-09-26	0	1.660	1.590	1.660	-	-	0	0	-	1.050	1.006	1.050	-	-	0	-	-0.60%
2018-09-24	0	1.670	1.670	1.700	1.660	1.670	28,000	46,660	1.6664	1.057	1.057	1.076	1.050	1.057	44,248	1.0545	-1.18%
2018-09-21	0	1.690	1.660	1.700	-	-	0	0	-	1.069	1.050	1.076	-	-	0	-	0.00%
2018-09-20	0	1.690	1.600	1.690	-	-	0	0	-	1.069	1.012	1.069	-	-	0	-	0.00%
2018-09-19	0	1.690	1.590	1.690	1.630	1.690	52,000	86,880	1.6708	1.069	1.006	1.069	1.031	1.069	82,175	1.0573	0.00%
2018-09-18	0	1.690	1.590	1.690	-	-	0	0	-	1.069	1.006	1.069	-	-	0	-	0.00%
2018-09-17	0	1.690	1.620	1.690	-	-	0	0	-	1.069	1.025	1.069	-	-	0	-	-4.52%
2018-09-14	0	1.770	1.620	1.770	1.760	1.800	20,000	35,600	1.7800	1.120	1.025	1.120	1.114	1.139	31,606	1.1264	5.36%
2018-09-13	0	1.680	1.680	1.800	1.630	1.680	28,000	46,740	1.6693	1.063	1.063	1.139	1.031	1.063	44,248	1.0563	1.82%
2018-09-12	0	1.650	1.550	1.800	1.650	1.650	16,000	26,400	1.6500	1.044	0.981	1.139	1.044	1.044	25,285	1.0441	-1.20%
2018-09-11	0	1.670	1.670	1.710	1.660	1.670	30,000	49,860	1.6620	1.057	1.057	1.082	1.050	1.057	47,409	1.0517	0.60%
2018-09-10	0	1.660	1.640	1.660	-	-	0	0	-	1.050	1.038	1.050	-	-	0	-	-1.07%
2018-09-07	0	1.720	1.660	1.720	1.720	1.720	20,000	34,400	1.7200	1.062	1.025	1.062	1.062	1.062	32,397	1.0618	0.00%
2018-09-06	0	1.720	1.690	1.720	1.720	1.720	30,000	51,600	1.7200	1.062	1.043	1.062	1.062	1.062	48,595	1.0618	0.00%
2018-09-05	0	1.720	1.680	1.720	1.680	1.720	160,000	271,640	1.6978	1.062	1.037	1.062	1.037	1.062	259,175	1.0481	1.18%
2018-09-04	0	1.700	1.680	1.700	1.670	1.700	84,000	141,540	1.6850	1.049	1.037	1.049	1.031	1.049	136,067	1.0402	2.41%
2018-09-03	0	1.660	1.660	1.720	1.650	1.660	30,000	49,540	1.6513	1.025	1.025	1.062	1.019	1.025	48,595	1.0194	-0.60%
2018-08-31	0	1.670	1.670	1.740	1.670	1.710	56,000	94,060	1.6796	1.031	1.031	1.074	1.031	1.056	90,711	1.0369	-2.91%
2018-08-30	0	1.720	1.710	1.720	1.730	1.750	706,000	1,222,780	1.7320	1.062	1.056	1.062	1.068	1.080	1,143,608	1.0692	-0.58%
2018-08-29	0	1.730	1.690	1.730	1.700	1.730	614,000	1,051,760	1.7130	1.068	1.043	1.068	1.049	1.068	994,583	1.0575	1.17%
2018-08-28	0	1.710	1.710	1.730	1.710	1.730	226,000	387,080	1.7127	1.056	1.056	1.068	1.056	1.068	366,084	1.0574	0.59%
2018-08-27	0	1.700	1.700	1.750	1.700	1.730	90,000	153,300	1.7033	1.049	1.049	1.080	1.049	1.068	145,786	1.0515	0.00%
2018-08-24	0	1.700	1.660	1.700	-	-	0	0	-	1.049	1.025	1.049	-	-	0	-	0.00%
2018-08-23	0	1.700	1.660	1.700	1.650	1.700	178,000	298,700	1.6781	1.049	1.025	1.049	1.019	1.049	288,332	1.0360	0.59%
2018-08-22	0	1.690	1.660	1.690	1.660	1.700	86,000	145,040	1.6865	1.043	1.025	1.043	1.025	1.049	139,306	1.0412	0.00%
2018-08-21	0	1.690	1.660	1.690	1.650	1.690	150,000	250,580	1.6705	1.043	1.025	1.043	1.019	1.043	242,976	1.0313	0.60%
2018-08-20	0	1.680	1.650	1.680	1.650	1.690	42,000	70,360	1.6752	1.037	1.019	1.037	1.019	1.043	68,033	1.0342	0.60%
2018-08-17	0	1.670	1.650	1.670	1.650	1.670	114,000	188,980	1.6577	1.031	1.019	1.031	1.019	1.031	184,662	1.0234	-1.18%
2018-08-16	0	1.690	1.680	1.690	1.690	1.690	4,000	6,760	1.6900	1.043	1.037	1.043	1.043	1.043	6,479	1.0433	1.20%
2018-08-15	0	1.670	1.660	1.670	1.660	1.670	126,000	209,360	1.6616	1.031	1.025	1.031	1.025	1.031	204,100	1.0258	-1.76%
2018-08-14	0	1.700	1.660	1.700	1.700	1.700	4,000	6,800	1.7000	1.049	1.025	1.049	1.049	1.049	6,479	1.0495	0.59%
2018-08-13	0	1.690	1.660	1.690	1.690	1.700	112,000	189,920	1.6957	1.043	1.025	1.043	1.043	1.049	181,422	1.0468	0.00%
2018-08-10	0	1.690	1.660	1.690	1.660	1.690	32,000	53,580	1.6744	1.043	1.025	1.043	1.025	1.043	51,835	1.0337	0.00%
2018-08-09	0	1.690	1.660	1.690	1.660	1.690	60,000	101,020	1.6837	1.043	1.025	1.043	1.025	1.043	97,190	1.0394	0.60%
2018-08-08	0	1.680	1.650	1.690	1.650	1.690	202,000	335,800	1.6624	1.037	1.019	1.043	1.019	1.043	327,208	1.0263	-0.59%
2018-08-07	0	1.690	1.660	1.690	1.660	1.690	120,000	200,520	1.6710	1.043	1.025	1.043	1.025	1.043	194,381	1.0316	0.00%
2018-08-06	0	1.690	1.660	1.700	1.660	1.700	186,000	311,220	1.6732	1.043	1.025	1.049	1.025	1.049	301,290	1.0330	-0.59%
2018-08-03	0	1.700	1.670	1.700	-	-	0	0	-	1.049	1.031	1.049	-	-	0	-	0.00%
2018-08-02	0	1.700	1.670	1.700	1.660	1.700	30,000	50,560	1.6853	1.049	1.031	1.049	1.025	1.049	48,595	1.0404	0.00%
2018-08-01	0	1.700	1.670	1.700	1.700	1.700	50,000	85,000	1.7000	1.049	1.031	1.049	1.049	1.049	80,992	1.0495	0.00%
2018-07-31	0	1.700	1.670	1.700	1.670	1.700	42,000	71,260	1.6967	1.049	1.031	1.049	1.031	1.049	68,033	1.0474	0.59%
2018-07-30	0	1.690	1.670	1.690	1.670	1.690	106,000	178,400	1.6830	1.043	1.031	1.043	1.031	1.043	171,703	1.0390	-0.59%
2018-07-27	0	1.700	1.660	1.700	1.670	1.700	110,000	184,000	1.6727	1.049	1.025	1.049	1.031	1.049	178,183	1.0326	0.00%
2018-07-26	0	1.700	1.660	1.700	1.660	1.700	84,000	142,600	1.6976	1.049	1.025	1.049	1.025	1.049	136,067	1.0480	0.00%
2018-07-25	0	1.700	1.650	1.700	1.600	1.700	120,000	200,180	1.6682	1.049	1.019	1.049	0.988	1.049	194,381	1.0298	1.19%
2018-07-24	0	1.680	1.620	1.680	1.650	1.690	458,000	758,700	1.6566	1.037	1.000	1.037	1.019	1.043	741,887	1.0227	-1.18%
2018-07-23	0	1.700	1.680	1.700	1.700	1.700	20,000	34,000	1.7000	1.049	1.037	1.049	1.049	1.049	32,397	1.0495	0.00%
2018-07-20	0	1.700	1.670	1.700	1.670	1.700	384,000	641,980	1.6718	1.049	1.031	1.049	1.031	1.049	622,019	1.0321	1.80%
2018-07-19	0	1.670	1.670	1.700	1.670	1.700	52,000	87,540	1.6835	1.031	1.031	1.049	1.031	1.049	84,232	1.0393	-2.34%
2018-07-18	0	1.710	1.680	1.710	1.660	1.710	124,000	208,640	1.6826	1.056	1.037	1.056	1.025	1.056	200,860	1.0387	1.18%
2018-07-17	0	1.690	1.670	1.690	1.670	1.720	228,000	384,900	1.6882	1.043	1.031	1.043	1.031	1.062	369,324	1.0422	-1.74%
2018-07-16	0	1.720	1.680	1.720	1.680	1.720	44,000	74,660	1.6968	1.062	1.037	1.062	1.037	1.062	71,273	1.0475	0.58%
2018-07-13	0	1.710	1.670	1.710	1.680	1.720	164,000	277,380	1.6913	1.056	1.031	1.056	1.037	1.062	265,654	1.0441	-1.16%
2018-07-12	0	1.730	1.660	1.730	1.710	1.730	120,000	205,320	1.7110	1.068	1.025	1.068	1.056	1.068	194,381	1.0563	1.17%
2018-07-11	0	1.710	1.680	1.710	1.650	1.720	606,000	1,007,900	1.6632	1.056	1.037	1.056	1.019	1.062	981,624	1.0268	1.79%
2018-07-10	0	1.680	1.680	1.700	1.680	1.700	106,000	179,600	1.6943	1.037	1.037	1.049	1.037	1.049	171,703	1.0460	-1.18%
2018-07-09	0	1.700	1.670	1.700	1.670	1.700	82,000	138,420	1.6880	1.049	1.031	1.049	1.031	1.049	132,827	1.0421	0.00%
2018-07-06	0	1.700	1.680	1.700	1.670	1.750	458,000	776,440	1.6953	1.049	1.037	1.049	1.031	1.080	741,887	1.0466	0.00%
2018-07-05	0	1.700	1.660	1.700	1.680	1.730	238,000	404,380	1.6991	1.049	1.025	1.049	1.037	1.068	385,522	1.0489	0.00%
2018-07-04	0	1.700	1.690	1.700	1.680	1.730	788,000	1,350,220	1.7135	1.049	1.043	1.049	1.037	1.068	1,276,435	1.0578	-1.73%
2018-07-03	0	1.730	1.700	1.730	1.700	1.740	320,000	554,140	1.7317	1.068	1.049	1.068	1.049	1.074	518,349	1.0690	-0.57%
2018-06-29	0	1.740	1.700	1.740	1.700	1.740	38,000	65,660	1.7279	1.074	1.049	1.074	1.049	1.074	61,554	1.0667	0.58%
2018-06-28	0	1.730	1.680	1.730	1.690	1.730	180,000	306,060	1.7003	1.068	1.037	1.068	1.043	1.068	291,571	1.0497	0.00%
2018-06-27	0	1.730	1.680	1.730	1.680	1.730	304,000	516,040	1.6975	1.068	1.037	1.068	1.037	1.068	492,432	1.0479	0.00%
2018-06-26	0	1.730	1.700	1.730	1.730	1.750	62,000	107,800	1.7387	1.068	1.049	1.068	1.068	1.080	100,430	1.0734	-0.57%
2018-06-25	0	1.740	1.690	1.750	1.710	1.750	130,000	222,460	1.7112	1.074	1.043	1.080	1.056	1.080	210,579	1.0564	0.00%
2018-06-22	0	1.740	1.690	1.740	1.690	1.740	72,000	122,620	1.7031	1.074	1.043	1.074	1.043	1.074	116,629	1.0514	-0.57%
2018-06-21	0	1.750	1.700	1.750	1.710	1.750	100,000	173,400	1.7340	1.080	1.049	1.080	1.056	1.080	161,984	1.0705	0.00%
2018-06-20	0	1.750	1.700	1.750	1.700	1.750	116,000	201,360	1.7359	1.080	1.049	1.080	1.049	1.080	187,902	1.0716	0.00%
2018-06-19	0	1.750	1.700	1.760	1.690	1.750	80,000	136,620	1.7078	1.080	1.049	1.087	1.043	1.080	129,587	1.0543	-0.57%
2018-06-15	0	1.760	1.730	1.760	1.750	1.760	24,000	42,040	1.7517	1.087	1.068	1.087	1.080	1.087	38,876	1.0814	0.57%
2018-06-14	0	1.750	1.700	1.750	1.690	1.760	326,000	570,100	1.7488	1.080	1.049	1.080	1.043	1.087	528,068	1.0796	-0.57%
2018-06-13	0	1.760	1.740	1.760	1.720	1.770	180,000	315,160	1.7509	1.087	1.074	1.087	1.062	1.093	291,571	1.0809	-0.56%
2018-06-12	0	1.770	1.720	1.770	1.760	1.770	90,000	158,760	1.7640	1.093	1.062	1.093	1.087	1.093	145,786	1.0890	0.00%
2018-06-11	0	1.770	1.760	1.770	1.760	1.780	68,000	120,420	1.7709	1.093	1.087	1.093	1.087	1.099	110,149	1.0932	0.57%
2018-06-08	0	1.760	1.710	1.760	1.750	1.770	232,000	407,440	1.7562	1.087	1.056	1.087	1.080	1.093	375,803	1.0842	-0.56%
2018-06-07	0	1.770	1.720	1.770	1.720	1.770	126,000	221,640	1.7590	1.093	1.062	1.093	1.062	1.093	204,100	1.0859	0.57%
2018-06-06	0	1.760	1.720	1.760	1.720	1.790	422,000	739,980	1.7535	1.087	1.062	1.087	1.062	1.105	683,573	1.0825	1.73%
2018-06-05	0	1.730	1.700	1.730	1.680	1.750	950,000	1,619,480	1.7047	1.068	1.049	1.068	1.037	1.080	1,538,849	1.0524	2.98%
2018-06-04	0	1.680	1.660	1.680	1.660	1.690	166,000	278,000	1.6747	1.037	1.025	1.037	1.025	1.043	268,894	1.0339	1.20%
2018-06-01	0	1.660	1.620	1.660	1.630	1.710	112,000	189,140	1.6888	1.025	1.000	1.025	1.006	1.056	181,422	1.0425	-2.92%
2018-05-31	0	1.710	1.710	1.720	1.690	1.720	106,000	179,420	1.6926	1.056	1.056	1.062	1.043	1.062	171,703	1.0449	-0.58%
2018-05-30	0	1.720	1.700	1.730	1.700	1.720	26,000	44,660	1.7177	1.062	1.049	1.068	1.049	1.062	42,116	1.0604	0.00%
2018-05-29	0	1.720	1.680	1.720	1.720	1.720	4,000	6,880	1.7200	1.062	1.037	1.062	1.062	1.062	6,479	1.0618	0.00%
2018-05-28	0	1.720	1.680	1.730	1.680	1.720	222,000	377,080	1.6986	1.062	1.037	1.068	1.037	1.062	359,605	1.0486	-0.58%
2018-05-25	0	1.730	1.690	1.730	1.700	1.740	138,000	236,260	1.7120	1.068	1.043	1.068	1.049	1.074	223,538	1.0569	-0.57%
2018-05-24	0	1.740	1.690	1.740	1.700	1.740	130,000	222,560	1.7120	1.074	1.043	1.074	1.049	1.074	210,579	1.0569	0.00%
2018-05-23	0	1.740	1.700	1.740	1.740	1.740	132,000	229,660	1.7398	1.074	1.049	1.074	1.074	1.074	213,819	1.0741	0.00%
2018-05-21	0	1.740	1.700	1.750	1.690	1.740	142,000	245,220	1.7269	1.074	1.049	1.080	1.043	1.074	230,017	1.0661	0.58%
2018-05-18	0	1.730	1.690	1.730	1.720	1.730	106,000	182,900	1.7255	1.068	1.043	1.068	1.062	1.068	171,703	1.0652	0.00%
2018-05-17	0	1.730	1.700	1.730	1.700	1.750	506,000	876,020	1.7313	1.068	1.049	1.068	1.049	1.080	819,640	1.0688	3.06%
2018-05-16	0	1.760	1.740	1.800	1.740	1.810	1,324,000	2,343,180	1.7698	1.036	1.025	1.060	1.025	1.066	2,248,537	1.0421	0.00%
2018-05-15	0	1.760	1.750	1.790	1.760	1.760	196,000	344,960	1.7600	1.036	1.030	1.054	1.036	1.036	332,865	1.0363	0.00%
2018-05-14	0	1.760	1.760	1.770	1.730	1.780	854,000	1,496,520	1.7524	1.036	1.036	1.042	1.019	1.048	1,450,340	1.0318	-1.12%
2018-05-11	0	1.780	1.750	1.780	1.750	1.810	472,000	849,240	1.7992	1.048	1.030	1.048	1.030	1.066	801,593	1.0594	-0.56%
2018-05-10	0	1.790	1.740	1.790	1.720	1.820	894,000	1,589,100	1.7775	1.054	1.025	1.054	1.013	1.072	1,518,272	1.0467	4.07%
2018-05-09	0	1.720	1.720	1.780	1.720	1.780	114,000	200,420	1.7581	1.013	1.013	1.048	1.013	1.048	193,605	1.0352	-2.82%
2018-05-08	0	1.770	1.700	1.770	1.720	1.780	58,000	102,060	1.7597	1.042	1.001	1.042	1.013	1.048	98,501	1.0361	4.12%
2018-05-07	0	1.700	1.700	1.730	1.700	1.720	126,000	215,480	1.7102	1.001	1.001	1.019	1.001	1.013	213,985	1.0070	-0.58%
2018-05-04	0	1.710	1.710	1.730	1.710	1.730	74,000	127,300	1.7203	1.007	1.007	1.019	1.007	1.019	125,674	1.0129	-1.16%
2018-05-03	0	1.730	1.680	1.730	1.660	1.730	216,000	362,920	1.6802	1.019	0.989	1.019	0.977	1.019	366,831	0.9893	2.98%
2018-05-02	0	1.680	1.670	1.730	1.680	1.730	288,000	489,060	1.6981	0.989	0.983	1.019	0.989	1.019	489,108	0.9999	-2.89%
2018-04-30	0	1.730	1.710	1.730	-	-	0	0	-	1.019	1.007	1.019	-	-	0	-	0.00%
2018-04-27	0	1.730	1.710	1.730	1.710	1.730	368,000	634,240	1.7235	1.019	1.007	1.019	1.007	1.019	624,971	1.0148	0.58%
2018-04-26	0	1.720	1.700	1.730	1.730	1.730	20,000	34,600	1.7300	1.013	1.001	1.019	1.019	1.019	33,966	1.0187	-0.58%
2018-04-25	0	1.730	1.720	1.730	1.710	1.740	674,000	1,164,760	1.7281	1.019	1.013	1.019	1.007	1.025	1,144,648	1.0176	1.17%
2018-04-24	0	1.710	1.700	1.720	1.710	1.720	130,000	223,300	1.7177	1.007	1.001	1.013	1.007	1.013	220,778	1.0114	0.00%
2018-04-23	0	1.710	1.710	1.720	1.700	1.740	152,000	263,020	1.7304	1.007	1.007	1.013	1.001	1.025	258,140	1.0189	-2.29%
2018-04-20	0	1.750	1.750	1.770	1.700	1.760	646,000	1,119,140	1.7324	1.030	1.030	1.042	1.001	1.036	1,097,096	1.0201	4.79%
2018-04-19	0	1.670	1.670	1.700	1.670	1.700	100,000	168,600	1.6860	0.983	0.983	1.001	0.983	1.001	169,829	0.9928	-1.76%
2018-04-18	0	1.700	1.680	1.700	1.670	1.700	196,000	329,980	1.6836	1.001	0.989	1.001	0.983	1.001	332,865	0.9913	2.41%
2018-04-17	0	1.660	1.650	1.690	1.660	1.660	48,000	79,680	1.6600	0.977	0.972	0.995	0.977	0.977	81,518	0.9775	0.00%
2018-04-16	0	1.660	1.660	1.700	1.660	1.670	220,000	367,380	1.6699	0.977	0.977	1.001	0.977	0.983	373,624	0.9833	-2.35%
2018-04-13	0	1.700	1.670	1.700	-	-	0	0	-	1.001	0.983	1.001	-	-	0	-	0.00%
2018-04-12	0	1.700	1.660	1.710	1.700	1.700	10,000	17,000	1.7000	1.001	0.977	1.007	1.001	1.001	16,983	1.0010	1.19%
2018-04-11	0	1.680	1.680	1.700	1.680	1.680	28,000	47,040	1.6800	0.989	0.989	1.001	0.989	0.989	47,552	0.9892	-1.18%
2018-04-10	0	1.700	1.700	1.710	1.690	1.710	112,000	190,340	1.6995	1.001	1.001	1.007	0.995	1.007	190,209	1.0007	0.59%
2018-04-09	0	1.690	1.690	1.700	1.670	1.700	162,000	273,780	1.6900	0.995	0.995	1.001	0.983	1.001	275,123	0.9951	1.20%
2018-04-06	0	1.670	1.670	1.700	1.660	1.710	360,000	600,660	1.6685	0.983	0.983	1.001	0.977	1.007	611,385	0.9825	-2.34%
2018-04-04	0	1.710	1.690	1.710	1.690	1.710	82,000	140,180	1.7095	1.007	0.995	1.007	0.995	1.007	139,260	1.0066	1.79%
2018-04-03	0	1.680	1.680	1.700	1.680	1.680	182,000	305,760	1.6800	0.989	0.989	1.001	0.989	0.989	309,089	0.9892	0.00%
2018-03-29	0	1.680	1.680	1.700	1.620	1.680	346,000	574,900	1.6616	0.989	0.989	1.001	0.954	0.989	587,609	0.9784	-0.59%
2018-03-28	0	1.690	1.670	1.700	1.660	1.730	512,000	860,520	1.6807	0.995	0.983	1.001	0.977	1.019	869,525	0.9896	-2.87%
2018-03-27	0	1.740	1.710	1.740	1.700	1.740	516,000	887,760	1.7205	1.025	1.007	1.025	1.001	1.025	876,318	1.0131	1.16%
2018-03-26	0	1.720	1.700	1.730	1.670	1.740	1,054,000	1,813,240	1.7203	1.013	1.001	1.019	0.983	1.025	1,789,998	1.0130	0.58%
2018-03-23	0	1.710	1.650	1.710	1.720	1.720	10,000	17,200	1.7200	1.007	0.972	1.007	1.013	1.013	16,983	1.0128	3.01%
2018-03-22	0	1.660	1.660	1.700	1.650	1.700	36,000	60,060	1.6683	0.977	0.977	1.001	0.972	1.001	61,138	0.9824	-1.19%
2018-03-21	0	1.680	1.680	1.690	1.670	1.710	156,000	263,380	1.6883	0.989	0.989	0.995	0.983	1.007	264,933	0.9941	2.44%
2018-03-20	0	1.640	1.640	1.690	1.640	1.690	418,000	693,920	1.6601	0.966	0.966	0.995	0.966	0.995	709,886	0.9775	-3.53%
2018-03-19	0	1.700	1.650	1.700	1.660	1.700	110,000	184,720	1.6793	1.001	0.972	1.001	0.977	1.001	186,812	0.9888	-0.58%
2018-03-16	0	1.710	1.680	1.710	1.680	1.720	230,000	389,120	1.6918	1.007	0.989	1.007	0.989	1.013	390,607	0.9962	1.18%
2018-03-15	0	1.690	1.690	1.710	1.680	1.710	214,000	364,220	1.7020	0.995	0.995	1.007	0.989	1.007	363,434	1.0022	-1.74%
2018-03-14	0	1.720	1.700	1.720	1.680	1.730	426,000	722,920	1.6970	1.013	1.001	1.013	0.989	1.019	723,472	0.9992	2.99%
2018-03-13	0	1.670	1.670	1.690	1.670	1.690	194,000	326,340	1.6822	0.983	0.983	0.995	0.983	0.995	329,468	0.9905	-1.76%
2018-03-12	0	1.700	1.660	1.700	1.660	1.700	382,000	642,760	1.6826	1.001	0.977	1.001	0.977	1.001	648,747	0.9908	0.00%
2018-03-09	0	1.700	1.690	1.730	1.690	1.720	126,000	215,120	1.7073	1.001	0.995	1.019	0.995	1.013	213,985	1.0053	-2.30%
2018-03-08	0	1.740	1.690	1.740	1.680	1.740	180,000	307,540	1.7086	1.025	0.995	1.025	0.989	1.025	305,692	1.0060	0.00%
2018-03-07	0	1.740	1.670	1.740	1.680	1.750	476,000	806,380	1.6941	1.025	0.983	1.025	0.989	1.030	808,386	0.9975	2.35%
2018-03-06	0	1.700	1.700	1.710	1.680	1.750	578,000	993,160	1.7183	1.001	1.001	1.007	0.989	1.030	981,612	1.0118	1.19%
2018-03-05	0	1.680	1.680	1.700	1.660	1.750	250,000	429,200	1.7168	0.989	0.989	1.001	0.977	1.030	424,573	1.0109	-2.33%
2018-03-02	0	1.720	1.720	1.740	1.700	1.720	270,000	462,600	1.7133	1.013	1.013	1.025	1.001	1.013	458,539	1.0089	1.18%
2018-03-01	0	1.700	1.700	1.770	1.660	1.740	480,000	811,500	1.6906	1.001	1.001	1.042	0.977	1.025	815,180	0.9955	3.03%
2018-02-28	0	1.650	1.640	1.670	1.630	1.700	1,130,000	1,870,080	1.6549	0.972	0.966	0.983	0.960	1.001	1,919,069	0.9745	-3.51%
2018-02-27	0	1.710	1.710	1.740	1.690	1.790	878,000	1,530,880	1.7436	1.007	1.007	1.025	0.995	1.054	1,491,099	1.0267	-3.93%
2018-02-26	0	1.780	1.760	1.780	1.660	1.860	5,546,000	9,773,400	1.7622	1.048	1.036	1.048	0.977	1.095	9,418,721	1.0377	7.23%
2018-02-23	0	1.660	1.640	1.660	1.640	1.670	2,288,000	3,776,100	1.6504	0.977	0.966	0.977	0.966	0.983	3,885,689	0.9718	3.75%
2018-02-22	0	1.600	1.600	1.620	1.600	1.650	328,000	534,180	1.6286	0.942	0.942	0.954	0.942	0.972	557,039	0.9590	-1.84%
2018-02-21	0	1.630	1.600	1.640	1.620	1.650	122,000	199,080	1.6318	0.960	0.942	0.966	0.954	0.972	207,191	0.9609	2.52%
2018-02-20	0	1.590	1.580	1.590	1.590	1.600	128,000	204,660	1.5989	0.936	0.930	0.936	0.936	0.942	217,381	0.9415	1.27%
2018-02-15	0	1.570	1.570	1.630	-	-	0	0	-	0.924	0.924	0.960	-	-	0	-	0.00%
2018-02-14	0	1.570	1.570	1.640	-	-	0	0	-	0.924	0.924	0.966	-	-	0	-	0.64%
2018-02-13	0	1.560	1.560	1.590	1.550	1.550	10,000	15,500	1.5500	0.919	0.919	0.936	0.913	0.913	16,983	0.9127	0.00%
2018-02-12	0	1.560	1.560	1.590	1.560	1.560	54,000	84,240	1.5600	0.919	0.919	0.936	0.919	0.919	91,708	0.9186	0.00%
2018-02-09	0	1.560	1.560	1.600	1.540	1.600	116,000	181,040	1.5607	0.919	0.919	0.942	0.907	0.942	197,002	0.9190	0.00%
2018-02-08	0	1.560	1.540	1.620	1.560	1.560	4,000	6,240	1.5600	0.919	0.907	0.954	0.919	0.919	6,793	0.9186	-1.27%
2018-02-07	0	1.580	1.560	1.580	1.580	1.580	20,000	31,600	1.5800	0.930	0.919	0.930	0.930	0.930	33,966	0.9303	1.28%
2018-02-06	0	1.560	1.560	1.590	1.540	1.560	24,000	37,040	1.5433	0.919	0.919	0.936	0.907	0.919	40,759	0.9088	-1.89%
2018-02-05	0	1.590	1.550	1.590	-	-	0	0	-	0.936	0.913	0.936	-	-	0	-	0.00%
2018-02-02	0	1.590	1.570	1.590	1.580	1.600	360,000	572,200	1.5894	0.936	0.924	0.936	0.930	0.942	611,385	0.9359	-0.62%
2018-02-01	0	1.600	1.550	1.610	1.590	1.600	182,000	290,860	1.5981	0.942	0.913	0.948	0.936	0.942	309,089	0.9410	2.56%
2018-01-31	0	1.560	1.550	1.570	1.550	1.580	258,000	402,440	1.5598	0.919	0.913	0.924	0.913	0.930	438,159	0.9185	-1.27%
2018-01-30	0	1.580	1.570	1.580	1.580	1.580	28,000	44,240	1.5800	0.930	0.924	0.930	0.930	0.930	47,552	0.9303	0.00%
2018-01-29	0	1.580	1.560	1.590	1.570	1.580	74,000	116,820	1.5786	0.930	0.919	0.936	0.924	0.930	125,674	0.9296	-0.63%
2018-01-26	0	1.590	1.580	1.600	1.580	1.590	288,000	455,800	1.5826	0.936	0.930	0.942	0.930	0.936	489,108	0.9319	1.27%
2018-01-25	0	1.570	1.570	1.600	1.570	1.580	130,000	204,360	1.5720	0.924	0.924	0.942	0.924	0.930	220,778	0.9256	-1.26%
2018-01-24	0	1.590	1.560	1.590	1.580	1.590	64,000	101,460	1.5853	0.936	0.919	0.936	0.930	0.936	108,691	0.9335	0.00%
2018-01-23	0	1.590	1.570	1.590	1.570	1.600	42,000	66,860	1.5919	0.936	0.924	0.936	0.924	0.942	71,328	0.9374	1.92%
2018-01-22	0	1.560	1.560	1.600	1.560	1.590	26,000	41,240	1.5862	0.919	0.919	0.942	0.919	0.936	44,156	0.9340	-1.89%
2018-01-19	0	1.590	1.550	1.600	1.550	1.600	456,000	712,680	1.5629	0.936	0.913	0.942	0.913	0.942	774,421	0.9203	0.63%
2018-01-18	0	1.580	1.580	1.610	1.570	1.600	364,000	577,060	1.5853	0.930	0.930	0.948	0.924	0.942	618,178	0.9335	-1.25%
2018-01-17	0	1.600	1.600	1.620	1.600	1.610	272,000	435,780	1.6021	0.942	0.942	0.954	0.942	0.948	461,935	0.9434	1.91%
2018-01-16	0	1.570	1.570	1.610	1.560	1.620	210,000	331,280	1.5775	0.924	0.924	0.948	0.919	0.954	356,641	0.9289	-3.68%
2018-01-15	0	1.630	1.580	1.630	1.590	1.630	142,000	227,680	1.6034	0.960	0.930	0.960	0.936	0.960	241,157	0.9441	1.87%
2018-01-12	0	1.600	1.590	1.620	1.590	1.600	182,000	289,700	1.5918	0.942	0.936	0.954	0.936	0.942	309,089	0.9373	-1.23%
2018-01-11	0	1.620	1.580	1.620	1.620	1.620	80,000	130,100	1.6263	0.954	0.930	0.954	0.954	0.954	135,863	0.9576	2.53%
2018-01-10	0	1.580	1.550	1.620	1.580	1.610	300,000	475,840	1.5861	0.930	0.913	0.954	0.930	0.948	509,487	0.9340	0.00%
2018-01-09	0	1.580	1.580	1.650	-	-	0	0	-	0.930	0.930	0.972	-	-	0	-	0.00%
2018-01-08	0	1.580	1.580	1.630	1.580	1.620	132,000	210,860	1.5974	0.930	0.930	0.960	0.930	0.954	224,174	0.9406	-3.07%
2018-01-05	0	1.630	1.590	1.630	1.630	1.640	172,000	281,020	1.6338	0.960	0.936	0.960	0.960	0.966	292,106	0.9620	0.62%
2018-01-04	0	1.620	1.600	1.630	1.590	1.640	252,000	406,360	1.6125	0.954	0.942	0.960	0.936	0.966	427,969	0.9495	3.85%
2018-01-03	0	1.560	1.560	1.590	1.560	1.560	48,000	74,880	1.5600	0.919	0.919	0.936	0.919	0.919	81,518	0.9186	0.00%
2018-01-02	0	1.560	1.560	1.580	-	-	0	0	-	0.919	0.919	0.930	-	-	0	-	0.65%
2017-12-29	0	1.550	1.550	1.620	1.550	1.600	352,000	550,080	1.5627	0.913	0.913	0.954	0.913	0.942	597,798	0.9202	-0.64%
2017-12-28	0	1.560	1.560	1.620	1.560	1.600	268,000	418,480	1.5615	0.919	0.919	0.954	0.919	0.942	455,142	0.9194	-0.64%
2017-12-27	0	1.570	1.560	1.600	1.560	1.620	196,000	307,940	1.5711	0.924	0.919	0.942	0.919	0.954	332,865	0.9251	0.64%
2017-12-22	0	1.560	1.560	1.590	1.560	1.590	82,021	129,451	1.5783	0.919	0.919	0.936	0.919	0.936	139,296	0.9293	-0.64%
2017-12-21	0	1.570	1.570	1.590	1.560	1.590	284,000	450,580	1.5865	0.924	0.924	0.936	0.919	0.936	482,315	0.9342	0.00%
2017-12-20	0	1.570	1.560	1.600	1.570	1.570	20,000	31,400	1.5700	0.924	0.919	0.942	0.924	0.924	33,966	0.9245	0.00%
2017-12-19	0	1.570	1.570	1.590	1.560	1.590	14,000	22,140	1.5814	0.924	0.924	0.936	0.919	0.936	23,776	0.9312	-0.63%
2017-12-18	0	1.580	1.550	1.580	1.530	1.590	70,000	109,800	1.5686	0.930	0.913	0.930	0.901	0.936	118,880	0.9236	-0.63%
2017-12-15	0	1.590	1.550	1.590	1.560	1.590	18,000	28,380	1.5767	0.936	0.913	0.936	0.919	0.936	30,569	0.9284	3.25%
2017-12-14	0	1.540	1.540	1.560	1.510	1.560	84,000	130,180	1.5498	0.907	0.907	0.919	0.889	0.919	142,656	0.9125	-2.53%
2017-12-13	0	1.580	1.580	1.600	1.560	1.580	62,000	97,500	1.5726	0.930	0.930	0.942	0.919	0.930	105,294	0.9260	0.00%
2017-12-12	0	1.580	1.580	1.590	1.580	1.590	196,000	310,680	1.5851	0.930	0.930	0.936	0.930	0.936	332,865	0.9334	1.94%
2017-12-11	0	1.550	1.550	1.580	1.540	1.550	6,000	9,260	1.5433	0.913	0.913	0.930	0.907	0.913	10,190	0.9088	0.65%
2017-12-08	0	1.540	1.540	1.560	-	-	0	0	-	0.907	0.907	0.919	-	-	0	-	0.00%
2017-12-07	0	1.540	1.540	1.580	1.510	1.570	80,000	124,420	1.5553	0.907	0.907	0.930	0.889	0.924	135,863	0.9158	-1.91%
2017-12-06	0	1.570	1.540	1.570	1.520	1.580	148,000	228,140	1.5415	0.924	0.907	0.924	0.895	0.930	251,347	0.9077	1.95%
2017-12-05	0	1.540	1.540	1.590	1.520	1.590	20,000	31,660	1.5830	0.907	0.907	0.936	0.895	0.936	33,966	0.9321	-3.14%
2017-12-04	0	1.590	1.560	1.590	1.560	1.590	10,000	15,660	1.5660	0.936	0.919	0.936	0.919	0.936	16,983	0.9221	1.92%
2017-12-01	0	1.560	1.560	1.590	1.550	1.590	34,000	54,120	1.5918	0.919	0.919	0.936	0.913	0.936	57,742	0.9373	-1.89%
2017-11-30	0	1.590	1.550	1.600	1.590	1.590	70,000	111,300	1.5900	0.936	0.913	0.942	0.936	0.936	118,880	0.9362	2.58%
2017-11-29	0	1.550	1.550	1.590	1.550	1.580	22,000	34,400	1.5636	0.913	0.913	0.936	0.913	0.930	37,362	0.9207	-2.52%
2017-11-28	0	1.590	1.580	1.600	1.580	1.600	80,000	127,600	1.5950	0.936	0.930	0.942	0.930	0.942	135,863	0.9392	1.27%
2017-11-27	0	1.570	1.570	1.590	1.540	1.550	94,000	145,100	1.5436	0.924	0.924	0.936	0.907	0.913	159,639	0.9089	2.61%
2017-11-24	0	1.530	1.530	1.540	1.430	1.520	60,000	88,120	1.4687	0.901	0.901	0.907	0.842	0.895	101,897	0.8648	-1.92%
2017-11-23	0	1.560	1.560	1.600	1.560	1.560	10,000	15,600	1.5600	0.919	0.919	0.942	0.919	0.919	16,983	0.9186	0.65%
2017-11-22	0	1.550	1.550	1.560	1.540	1.560	130,000	201,440	1.5495	0.913	0.913	0.919	0.907	0.919	220,778	0.9124	0.65%
2017-11-21	0	1.540	1.540	1.560	1.540	1.540	20,000	30,800	1.5400	0.907	0.907	0.919	0.907	0.907	33,966	0.9068	-1.91%
2017-11-20	0	1.570	1.530	1.580	1.510	1.570	106,000	163,300	1.5406	0.924	0.901	0.930	0.889	0.924	180,019	0.9071	-0.63%
2017-11-17	0	1.580	1.560	1.580	1.580	1.580	14,000	22,120	1.5800	0.930	0.919	0.930	0.930	0.930	23,776	0.9303	0.00%
2017-11-16	0	1.580	1.580	1.590	1.550	1.580	308,000	478,540	1.5537	0.930	0.930	0.936	0.913	0.930	523,074	0.9149	-0.63%
2017-11-15	0	1.590	1.560	1.600	1.560	1.600	48,000	75,960	1.5825	0.936	0.919	0.942	0.919	0.942	81,518	0.9318	1.27%
2017-11-14	0	1.570	1.570	1.580	1.570	1.580	118,000	186,260	1.5785	0.924	0.924	0.930	0.924	0.930	200,398	0.9294	-1.87%
2017-11-13	0	1.600	1.580	1.600	1.580	1.600	64,000	101,920	1.5925	0.942	0.930	0.942	0.930	0.942	108,691	0.9377	0.00%
2017-11-10	0	1.600	1.570	1.600	1.600	1.610	38,000	60,880	1.6021	0.942	0.924	0.942	0.942	0.948	64,535	0.9434	-0.62%
2017-11-09	0	1.610	1.570	1.610	1.550	1.620	352,000	562,260	1.5973	0.948	0.924	0.948	0.913	0.954	597,798	0.9406	3.21%
2017-11-08	0	1.560	1.560	1.590	1.560	1.600	620,000	977,840	1.5772	0.919	0.919	0.936	0.919	0.942	1,052,940	0.9287	-1.89%
2017-11-07	0	1.590	1.590	1.600	1.590	1.620	38,000	60,760	1.5989	0.936	0.936	0.942	0.936	0.954	64,535	0.9415	0.63%
2017-11-06	0	1.580	1.580	1.600	1.580	1.620	150,000	238,040	1.5869	0.930	0.930	0.942	0.930	0.954	254,744	0.9344	-3.66%
2017-11-03	0	1.640	1.600	1.640	1.630	1.640	164,000	268,100	1.6348	0.966	0.942	0.966	0.960	0.966	278,520	0.9626	0.61%
2017-11-02	0	1.630	1.600	1.630	1.600	1.640	48,000	77,880	1.6225	0.960	0.942	0.960	0.942	0.966	81,518	0.9554	0.62%
2017-11-01	0	1.620	1.590	1.620	1.590	1.620	194,000	311,500	1.6057	0.954	0.936	0.954	0.936	0.954	329,468	0.9455	-0.61%
2017-10-31	0	1.630	1.570	1.640	1.590	1.650	454,000	732,200	1.6128	0.960	0.924	0.966	0.936	0.972	771,024	0.9496	3.82%
2017-10-30	0	1.570	1.570	1.620	1.520	1.630	164,000	257,620	1.5709	0.924	0.924	0.954	0.895	0.960	278,520	0.9250	-1.87%
2017-10-27	0	1.600	1.600	1.620	1.570	1.630	452,000	723,740	1.6012	0.942	0.942	0.954	0.924	0.960	767,627	0.9428	0.00%
2017-10-26	0	1.600	1.550	1.600	1.590	1.620	98,000	157,480	1.6069	0.942	0.913	0.942	0.936	0.954	166,432	0.9462	0.63%
2017-10-25	0	1.590	1.560	1.590	1.540	1.600	114,000	179,400	1.5737	0.936	0.919	0.936	0.907	0.942	193,605	0.9266	4.61%
2017-10-24	0	1.520	1.520	1.580	1.510	1.590	890,000	1,368,040	1.5371	0.895	0.895	0.930	0.889	0.936	1,511,479	0.9051	-6.75%
2017-10-23	0	1.630	1.570	1.640	1.550	1.740	2,536,000	4,051,280	1.5975	0.960	0.924	0.966	0.913	1.025	4,306,865	0.9407	1.24%
2017-10-20	0	1.610	1.570	1.610	1.610	1.620	48,000	77,660	1.6179	0.948	0.924	0.948	0.948	0.954	81,518	0.9527	0.00%
2017-10-19	0	1.610	1.570	1.610	1.580	1.630	174,000	278,440	1.6002	0.948	0.924	0.948	0.930	0.960	295,503	0.9423	3.87%
2017-10-18	0	1.550	1.550	1.620	1.550	1.600	254,000	399,960	1.5746	0.913	0.913	0.954	0.913	0.942	431,366	0.9272	-3.13%
2017-10-17	0	1.600	1.600	1.620	1.600	1.650	450,000	740,060	1.6446	0.942	0.942	0.954	0.942	0.972	764,231	0.9684	-1.84%
2017-10-16	0	1.630	1.580	1.630	1.580	1.630	166,000	264,480	1.5933	0.960	0.930	0.960	0.930	0.960	281,916	0.9382	0.62%
2017-10-13	0	1.620	1.600	1.630	1.580	1.620	262,000	419,100	1.5996	0.954	0.942	0.960	0.930	0.954	444,952	0.9419	-0.61%
2017-10-12	0	1.630	1.600	1.630	1.580	1.650	302,000	487,080	1.6128	0.960	0.942	0.960	0.930	0.972	512,884	0.9497	1.24%
2017-10-11	0	1.610	1.570	1.610	1.540	1.660	640,000	1,016,940	1.5890	0.948	0.924	0.948	0.907	0.977	1,086,906	0.9356	1.26%
2017-10-10	0	1.590	1.590	1.610	1.570	1.710	1,850,000	3,019,660	1.6322	0.936	0.936	0.948	0.924	1.007	3,141,838	0.9611	-6.47%
2017-10-09	0	1.700	1.650	1.700	1.440	1.740	2,072,000	3,352,300	1.6179	1.001	0.972	1.001	0.848	1.025	3,518,859	0.9527	16.44%
2017-10-06	0	1.460	1.440	1.460	1.440	1.460	306,000	443,920	1.4507	0.860	0.848	0.860	0.848	0.860	519,677	0.8542	0.69%
2017-10-04	0	1.450	1.430	1.450	1.440	1.450	110,000	159,480	1.4498	0.854	0.842	0.854	0.848	0.854	186,812	0.8537	0.00%
2017-10-03	0	1.450	1.430	1.450	1.450	1.470	90,000	131,220	1.4580	0.854	0.842	0.854	0.854	0.866	152,846	0.8585	1.40%
2017-09-29	0	1.430	1.410	1.440	1.400	1.460	542,000	777,600	1.4347	0.842	0.830	0.848	0.824	0.860	920,474	0.8448	-0.69%
2017-09-28	0	1.440	1.410	1.440	1.430	1.440	80,000	114,800	1.4350	0.848	0.830	0.848	0.842	0.848	135,863	0.8450	0.00%
2017-09-27	0	1.440	1.410	1.440	1.400	1.440	110,000	156,300	1.4209	0.848	0.830	0.848	0.824	0.848	186,812	0.8367	-0.69%
2017-09-26	0	1.450	1.410	1.450	1.400	1.460	152,000	218,820	1.4396	0.854	0.830	0.854	0.824	0.860	258,140	0.8477	1.40%
2017-09-25	0	1.430	1.380	1.440	1.370	1.440	62,000	87,800	1.4161	0.842	0.813	0.848	0.807	0.848	105,294	0.8339	-0.69%
2017-09-22	0	1.440	1.420	1.440	1.380	1.440	366,000	518,640	1.4170	0.848	0.836	0.848	0.813	0.848	621,574	0.8344	2.86%
2017-09-21	0	1.400	1.400	1.430	1.400	1.440	278,000	390,000	1.4029	0.824	0.824	0.842	0.824	0.848	472,125	0.8261	0.00%
2017-09-20	0	1.400	1.400	1.430	1.110	1.440	158,000	224,580	1.4214	0.824	0.824	0.842	0.654	0.848	268,330	0.8370	-2.78%
2017-09-19	0	1.440	1.430	1.440	1.410	1.440	170,000	242,660	1.4274	0.848	0.842	0.848	0.830	0.848	288,709	0.8405	2.13%
2017-09-18	0	1.410	1.380	1.440	1.380	1.450	162,000	231,600	1.4296	0.830	0.813	0.848	0.813	0.854	275,123	0.8418	-2.08%
2017-09-15	0	1.440	1.420	1.440	1.410	1.450	62,000	88,960	1.4348	0.848	0.836	0.848	0.830	0.854	105,294	0.8449	0.70%
2017-09-14	0	1.430	1.410	1.430	1.410	1.430	58,000	82,400	1.4207	0.842	0.830	0.842	0.830	0.842	98,501	0.8365	-0.69%
2017-09-13	0	1.440	1.400	1.440	1.390	1.440	72,000	102,080	1.4178	0.848	0.824	0.848	0.818	0.848	122,277	0.8348	-0.69%
2017-09-12	0	1.450	1.420	1.450	1.400	1.450	40,000	56,660	1.4165	0.854	0.836	0.854	0.824	0.854	67,932	0.8341	2.84%
2017-09-11	0	1.410	1.410	1.460	1.400	1.460	132,000	188,420	1.4274	0.830	0.830	0.860	0.824	0.860	224,174	0.8405	-1.40%
2017-09-08	0	1.430	1.430	1.450	1.430	1.450	36,000	51,620	1.4339	0.842	0.842	0.854	0.842	0.854	61,138	0.8443	-0.69%
2017-09-07	0	1.440	1.420	1.440	1.430	1.440	90,000	128,900	1.4322	0.848	0.836	0.848	0.842	0.848	152,846	0.8433	-1.37%
2017-09-06	0	1.460	1.440	1.460	1.420	1.470	222,000	321,300	1.4473	0.860	0.848	0.860	0.836	0.866	377,021	0.8522	1.39%
2017-09-05	0	1.440	1.440	1.460	1.440	1.460	190,000	275,100	1.4479	0.848	0.848	0.860	0.848	0.860	322,675	0.8526	-1.37%
2017-09-04	0	1.460	1.430	1.460	1.420	1.460	308,000	444,780	1.4441	0.860	0.842	0.860	0.836	0.860	523,074	0.8503	0.00%
2017-09-01	0	1.460	1.420	1.460	1.430	1.470	128,000	185,500	1.4492	0.860	0.836	0.860	0.842	0.866	217,381	0.8533	0.00%
2017-08-31	0	1.460	1.420	1.460	1.400	1.480	500,000	718,920	1.4378	0.860	0.836	0.860	0.824	0.871	849,145	0.8466	0.00%
2017-08-30	0	1.460	1.420	1.460	1.420	1.500	1,704,000	2,489,760	1.4611	0.860	0.836	0.860	0.836	0.883	2,893,888	0.8604	4.29%
2017-08-29	0	1.400	1.400	1.420	1.390	1.420	276,000	387,960	1.4057	0.824	0.824	0.836	0.818	0.836	468,728	0.8277	-0.71%
2017-08-28	0	1.410	1.400	1.420	1.390	1.430	568,000	797,800	1.4046	0.830	0.824	0.836	0.818	0.842	964,629	0.8271	0.71%
2017-08-25	0	1.400	1.400	1.420	1.400	1.440	212,000	300,060	1.4154	0.824	0.824	0.836	0.824	0.848	360,038	0.8334	-0.71%
2017-08-24	0	1.410	1.390	1.410	1.400	1.420	50,000	70,700	1.4140	0.830	0.818	0.830	0.824	0.836	84,915	0.8326	0.00%
2017-08-22	0	1.410	1.380	1.410	1.380	1.440	244,000	341,800	1.4008	0.830	0.813	0.830	0.813	0.848	414,383	0.8248	-0.70%
2017-08-21	0	1.420	1.390	1.420	1.410	1.420	104,000	147,260	1.4160	0.836	0.818	0.836	0.830	0.836	176,622	0.8338	0.71%
2017-08-18	0	1.410	1.380	1.410	1.390	1.410	138,000	193,520	1.4023	0.830	0.813	0.830	0.818	0.830	234,364	0.8257	0.00%
2017-08-17	0	1.410	1.390	1.410	1.390	1.410	206,000	287,640	1.3963	0.830	0.818	0.830	0.818	0.830	349,848	0.8222	2.17%
2017-08-16	0	1.380	1.380	1.410	1.380	1.430	542,000	759,140	1.4006	0.813	0.813	0.830	0.813	0.842	920,474	0.8247	-0.72%
2017-08-15	0	1.390	1.380	1.390	1.380	1.430	208,000	289,760	1.3931	0.818	0.813	0.818	0.813	0.842	353,244	0.8203	0.00%
2017-08-14	0	1.390	1.370	1.390	1.340	1.450	658,000	918,120	1.3953	0.818	0.807	0.818	0.789	0.854	1,117,475	0.8216	0.72%
2017-08-11	0	1.380	1.380	1.420	1.280	1.390	1,012,000	1,370,060	1.3538	0.813	0.813	0.836	0.754	0.818	1,718,670	0.7972	3.76%
2017-08-10	0	1.330	1.330	1.340	1.330	1.360	726,000	982,320	1.3531	0.783	0.783	0.789	0.783	0.801	1,232,959	0.7967	-1.48%
2017-08-09	0	1.350	1.340	1.370	1.340	1.390	800,000	1,080,620	1.3508	0.795	0.789	0.807	0.789	0.818	1,358,633	0.7954	-3.57%
2017-08-08	0	1.400	1.370	1.400	1.390	1.420	278,000	387,960	1.3955	0.824	0.807	0.824	0.818	0.836	472,125	0.8217	0.00%
2017-08-07	0	1.400	1.380	1.410	1.370	1.420	466,000	654,840	1.4052	0.824	0.813	0.830	0.807	0.836	791,404	0.8274	2.19%
2017-08-04	0	1.370	1.370	1.380	1.360	1.430	704,000	982,880	1.3961	0.807	0.807	0.813	0.801	0.842	1,195,597	0.8221	-0.72%
2017-08-03	0	1.380	1.380	1.400	1.380	1.400	162,000	224,680	1.3869	0.813	0.813	0.824	0.813	0.824	275,123	0.8167	-1.43%
2017-08-02	0	1.400	1.370	1.400	1.360	1.420	345,999	475,558	1.3744	0.824	0.807	0.824	0.801	0.836	587,607	0.8093	1.45%
2017-08-01	0	1.380	1.360	1.390	1.340	1.400	376,000	514,260	1.3677	0.813	0.801	0.818	0.789	0.824	638,557	0.8053	0.00%
2017-07-31	0	1.380	1.390	1.400	1.330	1.390	452,000	613,540	1.3574	0.813	0.818	0.824	0.783	0.818	767,627	0.7993	2.99%
2017-07-28	0	1.340	1.320	1.330	1.320	1.430	1,392,000	1,906,740	1.3698	0.789	0.777	0.783	0.777	0.842	2,364,021	0.8066	-6.29%
2017-07-27	0	1.430	1.400	1.430	1.380	1.430	856,000	1,205,540	1.4083	0.842	0.824	0.842	0.813	0.842	1,453,737	0.8293	-1.38%
2017-07-26	0	1.450	1.440	1.460	1.410	1.510	3,490,000	5,126,640	1.4690	0.854	0.848	0.860	0.830	0.889	5,927,035	0.8650	-2.68%
2017-07-25	0	1.490	1.480	1.490	1.470	1.620	23,376,000	34,979,860	1.4964	0.877	0.871	0.877	0.866	0.954	39,699,246	0.8811	0.68%
2017-07-24	0	1.480	1.470	1.500	1.470	1.550	4,236,600	6,361,510	1.5016	0.871	0.866	0.883	0.866	0.913	7,194,979	0.8842	-1.99%
2017-07-21	0	1.510	1.500	1.520	1.340	1.560	7,438,000	10,935,700	1.4702	0.889	0.883	0.895	0.789	0.919	12,631,887	0.8657	9.42%
2017-07-20	0	1.380	1.370	1.380	1.370	1.430	1,662,000	2,322,900	1.3977	0.813	0.807	0.813	0.807	0.842	2,822,559	0.8230	0.00%
2017-07-19	0	1.380	1.380	1.390	1.320	1.430	2,486,000	3,415,940	1.3741	0.813	0.813	0.818	0.777	0.842	4,221,951	0.8091	1.47%
2017-07-18	0	1.360	1.360	1.370	1.270	1.460	11,226,000	15,477,100	1.3787	0.801	0.801	0.807	0.748	0.860	19,065,012	0.8118	6.25%
2017-07-17	0	1.280	1.300	1.310	1.220	1.350	4,604,000	5,914,360	1.2846	0.754	0.765	0.771	0.718	0.795	7,818,931	0.7564	-3.03%
2017-07-14	0	1.320	1.320	1.330	1.260	1.340	5,930,000	7,664,560	1.2925	0.777	0.777	0.783	0.742	0.789	10,070,864	0.7611	4.76%
2017-07-13	0	1.260	1.250	1.260	1.240	1.370	11,454,021	14,952,907	1.3055	0.742	0.736	0.742	0.730	0.807	19,452,258	0.7687	3.28%
2017-07-12	0	1.220	1.210	1.230	1.210	1.520	35,004,000	48,565,420	1.3874	0.718	0.712	0.724	0.712	0.895	59,446,971	0.8170

---

Webb-site Database - Powered By Linux Group

Back to top

---