Prices and Webb-site Total Returns

Gaodi Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01676	2017-07-18			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-25	0.208	0.202	0.208	0.203	0.208	5,303,000	1,087,668	0.2051	0.208	0.202	0.208	0.203	0.208	5,303,000	0.2051	1.46%
2026-06-24	0.205	0.200	0.205	0.201	0.208	132,400	27,006	0.2040	0.205	0.200	0.205	0.201	0.208	132,400	0.2040	0.49%
2026-06-23	0.204	0.201	0.204	0.200	0.210	6,548,000	1,344,900	0.2054	0.204	0.201	0.204	0.200	0.210	6,548,000	0.2054	-0.49%
2026-06-22	0.205	0.205	0.214	0.202	0.214	7,444,000	1,525,188	0.2049	0.205	0.205	0.214	0.202	0.214	7,444,000	0.2049	0.00%
2026-06-18	0.205	0.199	0.205	0.199	0.210	1,668,000	343,276	0.2058	0.205	0.199	0.205	0.199	0.210	1,668,000	0.2058	-0.49%
2026-06-17	0.206	0.200	0.206	0.201	0.228	6,276,000	1,319,492	0.2102	0.206	0.200	0.206	0.201	0.228	6,276,000	0.2102	-0.48%
2026-06-16	0.207	0.201	0.207	0.200	0.209	4,432,000	908,336	0.2049	0.207	0.201	0.207	0.200	0.209	4,432,000	0.2049	-0.48%
2026-06-15	0.208	0.203	0.208	0.204	0.209	5,024,000	1,031,876	0.2054	0.208	0.203	0.208	0.204	0.209	5,024,000	0.2054	2.97%
2026-06-12	0.208	0.201	0.209	0.200	0.211	4,448,000	932,848	0.2097	0.202	0.195	0.203	0.194	0.205	4,580,119	0.2037	-1.42%
2026-06-11	0.211	0.202	0.211	0.203	0.218	2,680,000	574,904	0.2145	0.205	0.196	0.205	0.197	0.212	2,759,604	0.2083	-3.65%
2026-06-10	0.219	0.210	0.219	-	-	0	0	-	0.213	0.204	0.213	-	-	0	-	0.00%
2026-06-09	0.219	0.213	0.219	0.206	0.219	7,140,000	1,491,076	0.2088	0.213	0.207	0.213	0.200	0.213	7,352,079	0.2028	6.83%
2026-06-08	0.205	0.200	0.207	0.200	0.215	4,692,000	991,288	0.2113	0.199	0.194	0.201	0.194	0.209	4,831,366	0.2052	-5.53%
2026-06-05	0.217	0.207	0.218	0.209	0.219	6,672,800	1,413,574	0.2118	0.211	0.201	0.212	0.203	0.213	6,871,002	0.2057	2.36%
2026-06-04	0.212	0.205	0.212	0.204	0.215	4,884,000	1,030,224	0.2109	0.206	0.199	0.206	0.198	0.209	5,029,069	0.2049	0.00%
2026-06-03	0.212	0.212	0.217	0.212	0.221	56,000	11,936	0.2131	0.206	0.206	0.211	0.206	0.215	57,663	0.2070	-4.50%
2026-06-02	0.222	0.216	0.222	0.219	0.226	119,200	26,418	0.2216	0.216	0.210	0.216	0.213	0.219	122,741	0.2152	0.00%
2026-06-01	0.222	0.212	0.219	0.218	0.228	8,156,000	1,802,524	0.2210	0.216	0.206	0.213	0.212	0.221	8,398,257	0.2146	-0.45%
2026-05-29	0.223	0.213	0.224	0.213	0.230	893,400	196,425	0.2199	0.217	0.207	0.218	0.207	0.223	919,937	0.2135	3.72%
2026-05-28	0.215	0.209	0.212	0.208	0.224	12,512,000	2,626,060	0.2099	0.209	0.203	0.206	0.202	0.218	12,883,644	0.2038	3.37%
2026-05-27	0.208	0.206	0.209	0.203	0.214	4,748,000	992,884	0.2091	0.202	0.200	0.203	0.197	0.208	4,889,030	0.2031	1.96%
2026-05-26	0.204	0.203	0.207	0.204	0.215	12,536,000	2,614,808	0.2086	0.198	0.197	0.201	0.198	0.209	12,908,356	0.2026	-2.39%
2026-05-22	0.209	0.203	0.209	0.202	0.211	4,264,000	886,492	0.2079	0.203	0.197	0.203	0.196	0.205	4,390,653	0.2019	-0.95%
2026-05-21	0.211	0.204	0.211	0.205	0.218	2,356,000	503,940	0.2139	0.205	0.198	0.205	0.199	0.212	2,425,980	0.2077	-0.94%
2026-05-20	0.213	0.208	0.213	0.212	0.218	15,612,000	3,355,240	0.2149	0.207	0.202	0.207	0.206	0.212	16,075,723	0.2087	-2.29%
2026-05-19	0.218	0.211	0.218	0.214	0.218	1,984,000	426,472	0.2150	0.212	0.205	0.212	0.208	0.212	2,042,931	0.2088	0.00%
2026-05-18	0.218	0.211	0.218	0.211	0.225	10,016,000	2,200,624	0.2197	0.212	0.205	0.212	0.205	0.219	10,313,505	0.2134	-3.11%
2026-05-15	0.225	0.218	0.225	0.209	0.226	520,000	113,108	0.2175	0.219	0.212	0.219	0.203	0.219	535,446	0.2112	-0.44%
2026-05-14	0.226	0.215	0.226	0.214	0.229	10,516,000	2,352,268	0.2237	0.219	0.209	0.219	0.208	0.222	10,828,356	0.2172	1.35%
2026-05-13	0.223	0.219	0.223	0.219	0.227	6,940,000	1,550,156	0.2234	0.217	0.213	0.217	0.213	0.220	7,146,139	0.2169	-0.45%
2026-05-12	0.224	0.218	0.225	0.216	0.226	14,336,000	3,138,160	0.2189	0.218	0.212	0.219	0.210	0.219	14,761,822	0.2126	1.36%
2026-05-11	0.221	0.212	0.222	0.215	0.227	4,140,000	890,800	0.2152	0.215	0.206	0.216	0.209	0.220	4,262,970	0.2090	1.38%
2026-05-08	0.218	0.216	0.218	0.211	0.222	368,000	78,900	0.2144	0.212	0.210	0.212	0.205	0.216	378,931	0.2082	2.83%
2026-05-07	0.212	0.210	0.212	0.209	0.233	1,180,000	255,976	0.2169	0.206	0.204	0.206	0.203	0.226	1,215,050	0.2107	-8.62%
2026-05-06	0.232	0.232	0.233	0.220	0.236	8,540,000	1,900,136	0.2225	0.225	0.225	0.226	0.214	0.229	8,793,663	0.2161	5.94%
2026-05-05	0.219	0.216	0.219	0.206	0.240	8,968,000	1,892,180	0.2110	0.213	0.210	0.213	0.200	0.233	9,234,376	0.2049	6.31%
2026-05-04	0.206	0.203	0.206	0.201	0.208	5,472,000	1,111,712	0.2032	0.200	0.197	0.200	0.195	0.202	5,634,535	0.1973	1.98%
2026-04-30	0.202	0.195	0.202	0.200	0.217	4,212,000	874,760	0.2077	0.196	0.189	0.196	0.194	0.211	4,337,109	0.2017	0.50%
2026-04-29	0.201	0.200	0.201	0.197	0.209	8,448,000	1,734,044	0.2053	0.195	0.194	0.195	0.191	0.203	8,698,931	0.1993	-0.99%
2026-04-28	0.203	0.196	0.202	0.190	0.210	2,544,000	515,296	0.2026	0.197	0.190	0.196	0.185	0.204	2,619,564	0.1967	0.00%
2026-04-27	0.203	0.200	0.203	0.192	0.215	25,184,800	5,371,324	0.2133	0.197	0.194	0.197	0.186	0.209	25,932,863	0.2071	-2.87%
2026-04-24	0.209	0.200	0.209	0.193	0.209	1,540,000	306,948	0.1993	0.203	0.194	0.203	0.187	0.203	1,585,743	0.1936	8.29%
2026-04-23	0.193	0.193	0.195	0.185	0.203	34,104,000	6,368,540	0.1867	0.187	0.187	0.189	0.180	0.197	35,116,990	0.1814	-1.03%
2026-04-22	0.195	0.192	0.197	0.188	0.210	9,080,000	1,858,864	0.2047	0.189	0.186	0.191	0.183	0.204	9,349,703	0.1988	-6.25%
2026-04-21	0.208	0.208	0.213	0.207	0.223	1,584,000	341,864	0.2158	0.202	0.202	0.207	0.201	0.217	1,631,050	0.2096	-6.31%
2026-04-20	0.222	0.208	0.220	0.200	0.223	9,814,000	2,018,556	0.2057	0.216	0.202	0.214	0.194	0.217	10,105,505	0.1997	7.77%
2026-04-17	0.206	0.201	0.203	0.194	0.207	1,196,000	241,468	0.2019	0.200	0.195	0.197	0.188	0.201	1,231,525	0.1961	-0.96%
2026-04-16	0.208	0.202	0.205	0.202	0.218	6,194,000	1,308,894	0.2113	0.202	0.196	0.199	0.196	0.212	6,377,980	0.2052	-2.35%
2026-04-15	0.213	0.208	0.210	0.207	0.224	3,536,800	773,608	0.2187	0.207	0.202	0.204	0.201	0.218	3,641,853	0.2124	-0.93%
2026-04-14	0.215	0.201	0.212	0.205	0.222	4,376,000	957,900	0.2189	0.209	0.195	0.206	0.199	0.216	4,505,980	0.2126	-3.59%
2026-04-13	0.223	0.210	0.223	0.215	0.228	68,000	15,064	0.2215	0.217	0.204	0.217	0.209	0.221	70,020	0.2151	-1.33%
2026-04-10	0.226	0.216	0.223	0.204	0.229	9,032,000	1,984,200	0.2197	0.219	0.210	0.217	0.198	0.222	9,300,277	0.2133	4.15%
2026-04-09	0.217	0.209	0.214	0.209	0.220	3,532,000	776,840	0.2199	0.211	0.203	0.208	0.203	0.214	3,636,911	0.2136	2.84%
2026-04-08	0.211	0.210	0.211	0.211	0.218	4,312,000	931,376	0.2160	0.205	0.204	0.205	0.205	0.212	4,440,079	0.2098	-3.21%
2026-04-02	0.218	0.205	0.219	0.215	0.227	4,496,000	1,016,772	0.2262	0.212	0.199	0.213	0.209	0.220	4,629,545	0.2196	-3.96%
2026-04-01	0.227	0.217	0.227	0.212	0.230	1,400,000	308,956	0.2207	0.220	0.211	0.220	0.206	0.223	1,441,584	0.2143	6.57%
2026-03-31	0.213	0.202	0.213	0.207	0.230	1,644,000	353,568	0.2151	0.207	0.196	0.207	0.201	0.223	1,692,832	0.2089	-6.58%
2026-03-30	0.228	0.218	0.228	0.219	0.228	3,885,371	876,466	0.2256	0.221	0.212	0.221	0.213	0.221	4,000,778	0.2191	-0.44%
2026-03-27	0.229	0.221	0.229	0.208	0.240	936,000	208,676	0.2229	0.222	0.215	0.222	0.202	0.233	963,802	0.2165	5.05%
2026-03-26	0.218	0.215	0.218	0.217	0.218	764,000	166,392	0.2178	0.212	0.209	0.212	0.211	0.212	786,693	0.2115	-0.91%
2026-03-25	0.220	0.216	0.220	0.217	0.220	232,000	50,564	0.2179	0.214	0.210	0.214	0.211	0.214	238,891	0.2117	0.92%
2026-03-24	0.218	0.215	0.219	0.215	0.219	568,000	122,788	0.2162	0.212	0.209	0.213	0.209	0.213	584,871	0.2099	-0.46%
2026-03-23	0.219	0.215	0.220	0.215	0.223	1,520,000	334,252	0.2199	0.213	0.209	0.214	0.209	0.217	1,565,149	0.2136	-1.79%
2026-03-20	0.223	0.220	0.223	0.220	0.229	568,000	127,440	0.2244	0.217	0.214	0.217	0.214	0.222	584,871	0.2179	-3.04%
2026-03-19	0.230	0.221	0.230	0.223	0.231	2,240,000	509,408	0.2274	0.223	0.215	0.223	0.217	0.224	2,306,535	0.2209	-0.43%
2026-03-18	0.231	0.230	0.231	0.230	0.237	536,000	123,904	0.2312	0.224	0.223	0.224	0.223	0.230	551,921	0.2245	-3.35%
2026-03-17	0.239	0.236	0.239	0.232	0.244	3,732,000	897,240	0.2404	0.232	0.229	0.232	0.225	0.237	3,842,851	0.2335	0.84%
2026-03-16	0.237	0.230	0.239	0.229	0.240	912,000	211,864	0.2323	0.230	0.223	0.232	0.222	0.233	939,089	0.2256	-0.42%
2026-03-13	0.238	0.235	0.240	0.220	0.245	1,932,000	447,280	0.2315	0.231	0.228	0.233	0.214	0.238	1,989,386	0.2248	8.68%
2026-03-12	0.219	0.213	0.220	0.211	0.245	3,628,000	804,324	0.2217	0.213	0.207	0.214	0.205	0.238	3,735,762	0.2153	-0.45%
2026-03-11	0.220	0.220	0.223	0.218	0.223	284,000	62,732	0.2209	0.214	0.214	0.217	0.212	0.217	292,436	0.2145	-4.35%
2026-03-10	0.230	0.225	0.230	0.209	0.233	1,240,000	275,284	0.2220	0.223	0.219	0.223	0.203	0.226	1,276,832	0.2156	7.98%
2026-03-09	0.213	0.210	0.228	0.208	0.215	1,304,000	278,024	0.2132	0.207	0.204	0.221	0.202	0.209	1,342,733	0.2071	-3.18%
2026-03-06	0.220	0.220	0.228	0.205	0.225	3,988,000	865,980	0.2171	0.214	0.214	0.221	0.199	0.219	4,106,455	0.2109	-3.93%
2026-03-05	0.229	0.221	0.223	0.220	0.230	1,632,000	371,760	0.2278	0.222	0.215	0.217	0.214	0.223	1,680,475	0.2212	1.33%
2026-03-04	0.226	0.226	0.235	0.222	0.232	376,000	84,596	0.2250	0.219	0.219	0.228	0.216	0.225	387,168	0.2185	-5.83%
2026-03-03	0.240	0.238	0.240	0.224	0.240	260,000	59,280	0.2280	0.233	0.231	0.233	0.218	0.233	267,723	0.2214	4.35%
2026-03-02	0.230	0.229	0.238	0.230	0.242	2,064,000	486,476	0.2357	0.223	0.222	0.231	0.223	0.235	2,125,307	0.2289	-5.35%
2026-02-27	0.243	0.234	0.245	0.223	0.248	1,376,000	319,848	0.2324	0.236	0.227	0.238	0.217	0.241	1,416,871	0.2257	-2.02%
2026-02-26	0.248	0.246	0.260	0.241	0.255	860,000	214,332	0.2492	0.241	0.239	0.252	0.234	0.248	885,545	0.2420	-4.62%
2026-02-25	0.260	0.250	0.260	0.260	0.275	925,600	248,587	0.2686	0.252	0.243	0.252	0.252	0.267	953,093	0.2608	-8.77%
2026-02-24	0.285	0.270	0.280	0.265	0.290	2,585,600	713,656	0.2760	0.277	0.262	0.272	0.257	0.282	2,662,400	0.2680	-1.72%
2026-02-23	0.290	0.270	0.290	0.270	0.295	3,668,000	1,016,940	0.2772	0.282	0.262	0.282	0.262	0.286	3,776,950	0.2692	5.45%
2026-02-20	0.275	0.270	0.290	0.275	0.290	556,000	156,440	0.2814	0.267	0.262	0.282	0.267	0.282	572,515	0.2733	-3.51%
2026-02-16	0.285	0.285	0.295	0.270	0.310	1,528,000	450,100	0.2946	0.277	0.277	0.286	0.262	0.301	1,573,386	0.2861	-1.72%
2026-02-13	0.290	0.275	0.300	0.260	0.290	732,000	197,240	0.2695	0.282	0.267	0.291	0.252	0.282	753,743	0.2617	7.41%
2026-02-12	0.270	0.270	0.275	0.250	0.275	3,912,000	1,023,540	0.2616	0.262	0.262	0.267	0.243	0.267	4,028,198	0.2541	-5.26%
2026-02-11	0.285	0.285	0.290	0.228	0.285	3,477,600	883,280	0.2540	0.277	0.277	0.282	0.221	0.277	3,580,895	0.2467	22.32%
2026-02-10	0.233	0.233	0.240	0.228	0.244	5,744,000	1,343,132	0.2338	0.226	0.226	0.233	0.221	0.237	5,914,614	0.2271	0.43%
2026-02-09	0.232	0.232	0.233	0.228	0.255	3,804,000	891,408	0.2343	0.225	0.225	0.226	0.221	0.248	3,916,990	0.2276	-6.45%
2026-02-06	0.248	0.236	0.245	0.230	0.255	4,760,099	1,131,927	0.2378	0.241	0.229	0.238	0.223	0.248	4,901,488	0.2309	0.81%
2026-02-05	0.246	0.240	0.243	0.223	0.350	30,720,000	7,809,660	0.2542	0.239	0.233	0.236	0.217	0.340	31,632,475	0.2469	1.23%
2026-02-04	0.243	0.241	0.243	0.171	0.330	76,744,293	15,891,082	0.2071	0.236	0.234	0.236	0.166	0.320	79,023,826	0.2011	-28.53%
2026-02-03	0.340	0.320	0.340	0.315	0.365	2,624,000	882,860	0.3365	0.330	0.311	0.330	0.306	0.354	2,701,941	0.3268	-2.86%
2026-02-02	0.350	0.345	0.350	0.350	0.480	16,660,000	6,827,760	0.4098	0.340	0.335	0.340	0.340	0.466	17,154,851	0.3980	-27.08%
2026-01-30	0.480	0.465	0.480	0.465	0.480	284,000	133,520	0.4701	0.466	0.452	0.466	0.452	0.466	292,436	0.4566	0.00%
2026-01-29	0.480	0.470	0.480	0.465	0.480	1,156,000	546,620	0.4729	0.466	0.456	0.466	0.452	0.466	1,190,337	0.4592	0.00%
2026-01-28	0.480	0.460	0.480	0.465	0.495	2,660,000	1,294,880	0.4868	0.466	0.447	0.466	0.452	0.481	2,739,010	0.4728	-2.04%
2026-01-27	0.490	0.480	0.490	0.475	0.495	8,816,000	4,318,320	0.4898	0.476	0.466	0.476	0.461	0.481	9,077,861	0.4757	1.03%
2026-01-26	0.485	0.475	0.485	0.470	0.500	568,000	272,680	0.4801	0.471	0.461	0.471	0.456	0.486	584,871	0.4662	-2.02%
2026-01-23	0.495	0.470	0.495	0.435	0.500	6,376,000	2,979,320	0.4673	0.481	0.456	0.481	0.422	0.486	6,565,386	0.4538	1.02%
2026-01-22	0.490	0.490	0.495	0.490	0.540	7,000,150	3,511,516	0.5016	0.476	0.476	0.481	0.476	0.524	7,208,075	0.4872	-7.55%
2026-01-21	0.530	0.530	0.540	0.530	0.580	101,904,989	58,855,563	0.5776	0.515	0.515	0.524	0.515	0.563	104,931,870	0.5609	-8.62%
2026-01-20	0.580	0.570	0.580	0.550	0.590	7,770,000	4,423,680	0.5693	0.563	0.554	0.563	0.534	0.573	8,000,792	0.5529	0.00%
2026-01-19	0.580	0.570	0.580	0.500	0.590	8,992,000	4,736,960	0.5268	0.563	0.554	0.563	0.486	0.573	9,259,089	0.5116	16.00%
2026-01-16	0.500	0.500	0.520	0.485	0.540	8,492,000	4,282,400	0.5043	0.486	0.486	0.505	0.471	0.524	8,744,238	0.4897	-7.41%
2026-01-15	0.540	0.520	0.540	0.530	0.610	30,656,000	18,417,400	0.6008	0.524	0.505	0.524	0.515	0.592	31,566,574	0.5834	-10.00%
2026-01-14	0.600	0.580	0.590	0.550	0.600	12,428,000	6,995,480	0.5629	0.583	0.563	0.573	0.534	0.583	12,797,149	0.5466	5.26%
2026-01-13	0.570	0.570	0.580	0.550	0.590	47,232,989	26,659,843	0.5644	0.554	0.554	0.563	0.534	0.573	48,635,949	0.5482	-6.56%
2026-01-09	0.610	0.600	0.610	0.600	0.620	2,920,000	1,780,120	0.6096	0.592	0.583	0.592	0.583	0.602	3,006,733	0.5920	0.00%
2026-01-08	0.610	0.600	0.610	0.600	0.620	5,224,000	3,183,520	0.6094	0.592	0.583	0.592	0.583	0.602	5,379,168	0.5918	-1.61%
2026-01-07	0.620	0.600	0.620	0.600	0.620	1,148,000	700,760	0.6104	0.602	0.583	0.602	0.583	0.602	1,182,099	0.5928	1.64%
2026-01-06	0.610	0.600	0.610	0.600	0.640	4,913,600	3,047,072	0.6201	0.592	0.583	0.592	0.583	0.622	5,059,549	0.6022	-4.69%
2026-01-05	0.640	0.620	0.640	0.610	0.650	6,021,200	3,782,548	0.6282	0.622	0.602	0.622	0.592	0.631	6,200,048	0.6101	4.92%
2025-12-31	0.610	0.610	0.620	0.600	0.620	1,640,000	997,160	0.6080	0.592	0.592	0.602	0.583	0.602	1,688,713	0.5905	-3.17%
2025-12-30	0.630	0.610	0.630	0.610	0.640	7,844,000	4,893,240	0.6238	0.612	0.592	0.612	0.592	0.622	8,076,990	0.6058	0.00%
2025-12-29	0.630	0.630	0.640	0.630	0.660	1,456,000	933,240	0.6410	0.612	0.612	0.622	0.612	0.641	1,499,248	0.6225	-3.08%
2025-12-24	0.650	0.640	0.650	0.640	0.660	5,084,000	3,302,320	0.6496	0.631	0.622	0.631	0.622	0.641	5,235,010	0.6308	-1.52%
2025-12-23	0.660	0.660	0.670	0.660	0.720	33,041,000	23,452,860	0.7098	0.641	0.641	0.651	0.641	0.699	34,022,416	0.6893	-5.71%
2025-12-22	0.700	0.670	0.700	0.610	0.700	6,516,000	4,213,280	0.6466	0.680	0.651	0.680	0.592	0.680	6,709,545	0.6280	7.69%
2025-12-19	0.650	0.650	0.660	0.650	0.670	2,416,000	1,588,920	0.6577	0.631	0.631	0.641	0.631	0.651	2,487,762	0.6387	-1.52%
2025-12-18	0.660	0.660	0.670	0.640	0.690	32,634,000	21,033,550	0.6445	0.641	0.641	0.651	0.622	0.670	33,603,327	0.6259	0.00%
2025-12-17	0.660	0.640	0.660	0.640	0.670	3,456,000	2,274,080	0.6580	0.641	0.622	0.641	0.622	0.651	3,558,653	0.6390	0.00%
2025-12-16	0.660	0.650	0.660	0.630	0.660	5,092,000	3,233,240	0.6350	0.641	0.631	0.641	0.612	0.641	5,243,248	0.6166	4.76%
2025-12-15	0.630	0.630	0.640	0.630	0.710	23,196,000	15,508,920	0.6686	0.612	0.612	0.622	0.612	0.690	23,884,990	0.6493	-8.70%
2025-12-12	0.690	0.680	0.690	0.630	0.700	20,264,000	13,297,840	0.6562	0.670	0.660	0.670	0.612	0.680	20,865,901	0.6373	4.55%
2025-12-11	0.660	0.630	0.660	0.620	0.660	13,220,000	8,485,560	0.6419	0.641	0.612	0.641	0.602	0.641	13,612,673	0.6234	1.54%
2025-12-10	0.650	0.640	0.650	0.590	0.650	6,484,000	3,953,280	0.6097	0.631	0.622	0.631	0.573	0.631	6,676,594	0.5921	6.56%
2025-12-09	0.610	0.590	0.610	0.590	0.620	7,656,000	4,621,800	0.6037	0.592	0.573	0.592	0.573	0.602	7,883,406	0.5863	0.00%
2025-12-08	0.610	0.590	0.610	0.580	0.620	7,792,000	4,631,360	0.5944	0.592	0.573	0.592	0.563	0.602	8,023,446	0.5772	0.00%
2025-12-05	0.610	0.580	0.610	0.590	0.610	4,120,000	2,449,080	0.5944	0.592	0.563	0.592	0.573	0.592	4,242,376	0.5773	1.67%
2025-12-04	0.600	0.590	0.600	0.570	0.600	3,620,000	2,101,040	0.5804	0.583	0.573	0.583	0.554	0.583	3,727,525	0.5637	3.45%
2025-12-03	0.580	0.570	0.580	0.580	0.610	1,920,000	1,133,560	0.5904	0.563	0.554	0.563	0.563	0.592	1,977,030	0.5734	-3.33%
2025-12-02	0.600	0.590	0.600	0.570	0.610	5,061,600	2,988,200	0.5904	0.583	0.573	0.583	0.554	0.592	5,211,945	0.5733	-1.64%
2025-12-01	0.610	0.590	0.610	0.590	0.620	4,100,000	2,503,080	0.6105	0.592	0.573	0.592	0.573	0.602	4,221,782	0.5929	1.67%
2025-11-28	0.600	0.600	0.610	0.600	0.640	7,192,800	4,430,336	0.6159	0.583	0.583	0.592	0.583	0.622	7,406,448	0.5982	-6.25%
2025-11-27	0.640	0.620	0.660	0.610	0.680	11,984,000	7,865,560	0.6563	0.622	0.602	0.641	0.592	0.660	12,339,960	0.6374	6.67%
2025-11-26	0.600	0.590	0.600	0.590	0.730	23,571,000	16,056,050	0.6812	0.583	0.573	0.583	0.573	0.709	24,271,129	0.6615	-4.76%
2025-11-25	0.630	0.630	0.660	0.610	0.690	29,364,000	19,685,800	0.6704	0.612	0.612	0.641	0.592	0.670	30,236,198	0.6511	-5.97%
2025-11-24	0.670	0.660	0.670	0.630	0.690	10,992,000	7,395,520	0.6728	0.651	0.641	0.651	0.612	0.670	11,318,495	0.6534	3.08%
2025-11-21	0.650	0.640	0.650	0.590	0.670	20,456,200	12,886,782	0.6300	0.631	0.622	0.631	0.573	0.651	21,063,810	0.6118	6.56%
2025-11-20	0.610	0.610	0.620	0.540	0.620	42,088,000	24,538,860	0.5830	0.592	0.592	0.602	0.524	0.602	43,338,139	0.5662	7.02%
2025-11-19	0.570	0.550	0.570	0.560	0.620	9,988,000	5,880,520	0.5888	0.554	0.534	0.554	0.544	0.602	10,284,673	0.5718	-5.00%
2025-11-18	0.600	0.590	0.600	0.580	0.670	15,316,000	9,451,520	0.6171	0.583	0.573	0.583	0.563	0.651	15,770,931	0.5993	-4.76%
2025-11-17	0.630	0.620	0.630	0.570	0.650	6,551,600	3,956,592	0.6039	0.612	0.602	0.612	0.554	0.631	6,746,202	0.5865	10.53%
2025-11-14	0.570	0.570	0.580	0.570	0.610	3,572,000	2,152,400	0.6026	0.554	0.554	0.563	0.554	0.592	3,678,099	0.5852	-6.56%
2025-11-13	0.610	0.580	0.610	0.590	0.630	4,612,000	2,800,960	0.6073	0.592	0.563	0.592	0.573	0.612	4,748,990	0.5898	0.00%
2025-11-12	0.610	0.600	0.610	0.590	0.620	5,223,000	3,174,080	0.6077	0.592	0.583	0.592	0.573	0.602	5,378,139	0.5902	5.17%
2025-11-11	0.580	0.570	0.590	0.570	0.600	7,984,000	4,622,280	0.5789	0.563	0.554	0.573	0.554	0.583	8,221,149	0.5622	1.75%
2025-11-10	0.570	0.560	0.570	0.560	0.610	7,312,000	4,285,760	0.5861	0.554	0.544	0.554	0.544	0.592	7,529,188	0.5692	-6.56%
2025-11-07	0.610	0.600	0.610	0.570	0.630	8,040,000	4,761,800	0.5923	0.592	0.583	0.592	0.554	0.612	8,278,812	0.5752	5.17%
2025-11-06	0.580	0.570	0.590	0.560	0.590	4,948,000	2,850,680	0.5761	0.563	0.554	0.573	0.544	0.573	5,094,970	0.5595	1.75%
2025-11-05	0.570	0.560	0.570	0.560	0.590	6,904,400	4,009,776	0.5808	0.554	0.544	0.554	0.544	0.573	7,109,481	0.5640	-3.39%
2025-11-04	0.590	0.590	0.630	0.570	0.670	8,496,000	5,282,520	0.6218	0.573	0.573	0.612	0.554	0.651	8,748,356	0.6038	-7.81%
2025-11-03	0.640	0.620	0.640	0.570	0.690	12,940,000	8,073,880	0.6239	0.622	0.602	0.622	0.554	0.670	13,324,356	0.6059	10.34%
2025-10-31	0.580	0.580	0.590	0.540	0.610	6,416,000	3,665,640	0.5713	0.563	0.563	0.573	0.524	0.592	6,606,574	0.5548	5.45%
2025-10-30	0.550	0.530	0.540	0.520	0.560	4,028,000	2,176,600	0.5404	0.534	0.515	0.524	0.505	0.544	4,147,644	0.5248	1.85%
2025-10-28	0.540	0.530	0.550	0.520	0.540	1,488,000	793,720	0.5334	0.524	0.515	0.534	0.505	0.524	1,532,198	0.5180	-1.82%
2025-10-27	0.550	0.530	0.550	0.530	0.550	5,128,000	2,768,640	0.5399	0.534	0.515	0.534	0.515	0.534	5,280,317	0.5243	-1.79%
2025-10-24	0.560	0.550	0.570	0.520	0.560	7,072,000	3,792,160	0.5362	0.544	0.534	0.554	0.505	0.544	7,282,059	0.5208	3.70%
2025-10-23	0.540	0.540	0.550	0.540	0.550	4,840,000	2,614,120	0.5401	0.524	0.524	0.534	0.524	0.534	4,983,762	0.5245	0.00%
2025-10-22	0.540	0.520	0.550	0.540	0.550	2,860,000	1,544,720	0.5401	0.524	0.505	0.534	0.524	0.534	2,944,950	0.5245	-1.82%
2025-10-21	0.550	0.500	0.550	0.540	0.560	1,860,000	1,004,520	0.5401	0.534	0.486	0.534	0.524	0.544	1,915,248	0.5245	1.85%
2025-10-20	0.540	0.530	0.540	0.530	0.540	2,600,000	1,389,560	0.5344	0.524	0.515	0.524	0.515	0.524	2,677,228	0.5190	0.00%
2025-10-17	0.540	0.530	0.540	0.530	0.540	2,068,000	1,116,440	0.5399	0.524	0.515	0.524	0.515	0.524	2,129,426	0.5243	0.00%
2025-10-16	0.540	0.530	0.540	0.530	0.550	4,240,000	2,287,240	0.5394	0.524	0.515	0.524	0.515	0.534	4,365,941	0.5239	-1.82%
2025-10-15	0.550	0.530	0.550	0.530	0.570	3,724,000	2,028,560	0.5447	0.534	0.515	0.534	0.515	0.554	3,834,614	0.5290	1.85%
2025-10-14	0.540	0.520	0.540	0.520	0.580	4,076,000	2,226,240	0.5462	0.524	0.505	0.524	0.505	0.563	4,197,069	0.5304	0.00%
2025-10-13	0.540	0.530	0.540	0.530	0.550	4,412,000	2,425,600	0.5498	0.524	0.515	0.524	0.515	0.534	4,543,050	0.5339	-1.82%
2025-10-10	0.550	0.540	0.550	0.550	0.610	1,564,000	880,160	0.5628	0.534	0.524	0.534	0.534	0.592	1,610,455	0.5465	-5.17%
2025-10-09	0.580	0.530	0.580	0.570	0.600	2,844,000	1,627,560	0.5723	0.563	0.515	0.563	0.554	0.583	2,928,475	0.5558	1.75%
2025-10-08	0.570	0.560	0.570	0.540	0.570	1,352,000	744,760	0.5509	0.554	0.544	0.554	0.524	0.554	1,392,158	0.5350	1.79%
2025-10-06	0.560	0.550	0.570	0.560	0.610	5,628,000	3,304,920	0.5872	0.544	0.534	0.554	0.544	0.592	5,795,168	0.5703	-6.67%
2025-10-03	0.600	0.580	0.600	0.560	0.600	800,400	470,460	0.5878	0.583	0.563	0.583	0.544	0.583	824,174	0.5708	1.69%
2025-10-02	0.590	0.590	0.600	0.580	0.630	2,342,000	1,393,000	0.5948	0.573	0.573	0.583	0.563	0.612	2,411,564	0.5776	1.72%
2025-09-30	0.580	0.560	0.580	0.540	0.590	4,352,000	2,432,360	0.5589	0.563	0.544	0.563	0.524	0.573	4,481,267	0.5428	5.45%
2025-09-29	0.550	0.540	0.550	0.530	0.600	7,092,000	4,157,720	0.5863	0.534	0.524	0.534	0.515	0.583	7,302,653	0.5693	-6.78%
2025-09-26	0.590	0.570	0.600	0.550	0.650	5,310,000	3,052,620	0.5749	0.573	0.554	0.583	0.534	0.631	5,467,723	0.5583	5.36%
2025-09-25	0.560	0.550	0.570	0.550	0.620	2,256,000	1,333,040	0.5909	0.544	0.534	0.554	0.534	0.602	2,323,010	0.5738	-11.11%
2025-09-24	0.630	0.620	0.630	0.495	0.640	6,742,000	3,843,620	0.5701	0.612	0.602	0.612	0.481	0.622	6,942,257	0.5537	23.53%
2025-09-23	0.510	0.500	0.510	0.475	0.510	2,704,000	1,334,080	0.4934	0.495	0.486	0.495	0.461	0.495	2,784,317	0.4791	5.15%
2025-09-22	0.485	0.470	0.485	0.465	0.495	7,792,000	3,723,460	0.4779	0.471	0.456	0.471	0.452	0.481	8,023,446	0.4641	1.04%
2025-09-19	0.480	0.470	0.480	0.470	0.550	2,361,200	1,205,428	0.5105	0.466	0.456	0.466	0.456	0.534	2,431,335	0.4958	-4.00%
2025-09-18	0.500	0.475	0.485	0.480	0.500	6,032,000	2,985,380	0.4949	0.486	0.461	0.471	0.466	0.486	6,211,168	0.4806	0.00%
2025-09-17	0.500	0.460	0.500	0.445	0.510	9,248,000	4,448,000	0.4810	0.486	0.447	0.486	0.432	0.495	9,522,693	0.4671	2.04%
2025-09-16	0.490	0.490	0.500	0.450	0.530	6,160,000	2,938,380	0.4770	0.476	0.476	0.486	0.437	0.515	6,342,970	0.4632	8.89%
2025-09-15	0.450	0.435	0.455	0.415	0.450	3,344,000	1,432,660	0.4284	0.437	0.422	0.442	0.403	0.437	3,443,327	0.4161	5.88%
2025-09-12	0.425	0.420	0.445	0.420	0.460	2,884,000	1,296,200	0.4494	0.413	0.408	0.432	0.408	0.447	2,969,663	0.4365	-3.41%
2025-09-11	0.440	0.425	0.445	0.430	0.450	2,120,000	942,340	0.4445	0.427	0.413	0.432	0.418	0.437	2,182,970	0.4317	0.00%
2025-09-10	0.440	0.430	0.470	0.430	0.460	5,780,000	2,564,160	0.4436	0.427	0.418	0.456	0.418	0.447	5,951,683	0.4308	1.15%
2025-09-09	0.435	0.435	0.475	0.435	0.475	5,752,000	2,657,500	0.4620	0.422	0.422	0.461	0.422	0.461	5,922,851	0.4487	-8.42%
2025-09-08	0.475	0.440	0.480	0.440	0.480	2,216,000	977,600	0.4412	0.461	0.427	0.466	0.427	0.466	2,281,822	0.4284	5.56%
2025-09-05	0.450	0.430	0.450	0.420	0.450	4,200,000	1,881,280	0.4479	0.437	0.418	0.437	0.408	0.437	4,324,752	0.4350	3.45%
2025-09-04	0.435	0.425	0.435	0.415	0.440	576,000	244,140	0.4239	0.422	0.413	0.422	0.403	0.427	593,109	0.4116	-1.14%
2025-09-03	0.440	0.405	0.445	0.440	0.450	2,144,000	944,140	0.4404	0.427	0.393	0.432	0.427	0.437	2,207,683	0.4277	0.00%
2025-09-02	0.440	0.405	0.445	0.440	0.445	4,636,000	2,044,940	0.4411	0.427	0.393	0.432	0.427	0.432	4,773,703	0.4284	0.00%
2025-09-01	0.440	-	0.445	0.420	0.465	1,310,000	600,390	0.4583	0.427	-	0.432	0.408	0.452	1,348,911	0.4451	-5.38%
2025-08-29	0.465	0.440	0.465	0.440	0.470	2,548,000	1,161,980	0.4560	0.452	0.427	0.452	0.427	0.456	2,623,683	0.4429	-2.11%
2025-08-28	0.475	0.460	0.475	0.460	0.495	3,396,000	1,655,700	0.4875	0.461	0.447	0.461	0.447	0.481	3,496,871	0.4735	-5.00%
2025-08-27	0.500	0.490	0.500	0.465	0.530	5,068,000	2,489,480	0.4912	0.486	0.476	0.486	0.452	0.515	5,218,535	0.4770	-3.85%
2025-08-26	0.520	0.500	0.520	0.500	0.530	3,316,500	1,721,512	0.5191	0.505	0.486	0.505	0.486	0.515	3,415,010	0.5041	1.96%
2025-08-25	0.510	0.490	0.510	0.500	0.550	3,476,000	1,826,120	0.5254	0.495	0.476	0.495	0.486	0.534	3,579,248	0.5102	-7.27%
2025-08-22	0.550	0.520	0.550	0.500	0.560	2,160,000	1,167,080	0.5403	0.534	0.505	0.534	0.486	0.544	2,224,158	0.5247	-5.17%
2025-08-21	0.580	0.550	0.580	0.530	0.600	1,124,000	629,080	0.5597	0.563	0.534	0.563	0.515	0.583	1,157,386	0.5435	1.75%
2025-08-20	0.570	0.540	0.570	0.530	0.600	2,320,000	1,336,080	0.5759	0.554	0.524	0.554	0.515	0.583	2,388,911	0.5593	-5.00%
2025-08-19	0.600	0.590	0.600	0.560	0.600	3,364,000	1,957,880	0.5820	0.583	0.573	0.583	0.544	0.583	3,463,921	0.5652	0.00%
2025-08-18	0.600	0.570	0.600	0.570	0.650	1,700,000	1,031,240	0.6066	0.583	0.554	0.583	0.554	0.631	1,750,495	0.5891	0.00%
2025-08-15	0.600	0.580	0.600	0.590	0.650	4,049,600	2,547,328	0.6290	0.583	0.563	0.583	0.573	0.631	4,169,885	0.6109	-6.25%
2025-08-14	0.640	0.610	0.640	0.610	0.700	3,752,000	2,473,160	0.6592	0.622	0.592	0.622	0.592	0.680	3,863,446	0.6401	1.59%
2025-08-13	0.630	0.560	0.630	0.570	0.650	2,590,000	1,529,900	0.5907	0.612	0.544	0.612	0.554	0.631	2,666,931	0.5737	8.62%
2025-08-12	0.580	0.540	0.580	0.560	0.590	992,000	575,040	0.5797	0.563	0.524	0.563	0.544	0.573	1,021,465	0.5630	5.45%
2025-08-11	0.550	0.530	0.540	0.540	0.560	3,072,000	1,688,520	0.5496	0.534	0.515	0.524	0.524	0.544	3,163,248	0.5338	0.00%
2025-08-08	0.550	0.530	0.550	0.530	0.550	264,000	143,480	0.5435	0.534	0.515	0.534	0.515	0.534	271,842	0.5278	-3.51%
2025-08-07	0.570	0.530	0.570	0.530	0.590	624,000	347,920	0.5576	0.554	0.515	0.554	0.515	0.573	642,535	0.5415	-1.72%
2025-08-06	0.580	0.560	0.580	0.550	0.610	5,422,000	3,085,080	0.5690	0.563	0.544	0.563	0.534	0.592	5,583,050	0.5526	1.75%
2025-08-05	0.570	0.540	0.560	0.540	0.590	2,776,000	1,536,960	0.5537	0.554	0.524	0.544	0.524	0.573	2,858,455	0.5377	7.55%
2025-08-04	0.530	0.530	0.570	0.530	0.600	5,961,600	3,439,448	0.5769	0.515	0.515	0.554	0.515	0.583	6,138,677	0.5603	-11.67%
2025-08-01	0.600	0.560	0.600	0.530	0.630	4,892,000	2,966,880	0.6065	0.583	0.544	0.583	0.515	0.612	5,037,307	0.5890	-6.25%
2025-07-31	0.640	0.600	0.640	0.495	0.640	6,676,000	3,473,640	0.5203	0.622	0.583	0.622	0.481	0.622	6,874,297	0.5053	28.00%
2025-07-30	0.500	0.490	0.500	0.500	0.550	2,372,000	1,292,400	0.5449	0.486	0.476	0.486	0.486	0.534	2,442,455	0.5291	-9.09%
2025-07-29	0.550	0.520	0.560	0.490	0.600	2,468,000	1,317,560	0.5339	0.534	0.505	0.544	0.476	0.583	2,541,307	0.5185	7.84%
2025-07-28	0.510	0.500	0.530	0.500	0.570	4,672,000	2,482,880	0.5314	0.495	0.486	0.515	0.486	0.554	4,810,772	0.5161	-8.93%
2025-07-25	0.560	0.550	0.600	0.560	0.620	2,060,000	1,223,960	0.5942	0.544	0.534	0.583	0.544	0.602	2,121,188	0.5770	-9.68%
2025-07-24	0.620	0.620	0.650	0.620	0.700	1,324,000	880,480	0.6650	0.602	0.602	0.631	0.602	0.680	1,363,327	0.6458	-8.82%
2025-07-23	0.680	0.650	0.690	0.660	0.740	2,172,000	1,559,120	0.7178	0.660	0.631	0.670	0.641	0.719	2,236,515	0.6971	-5.56%
2025-07-22	0.720	0.660	0.720	0.590	0.730	4,110,400	2,756,496	0.6706	0.699	0.641	0.699	0.573	0.709	4,232,491	0.6513	20.00%
2025-07-21	0.600	0.600	0.640	0.590	0.660	1,500,000	944,760	0.6298	0.583	0.583	0.622	0.573	0.641	1,544,554	0.6117	3.45%
2025-07-18	0.580	0.580	0.600	0.570	0.670	2,346,000	1,420,760	0.6056	0.563	0.563	0.583	0.554	0.651	2,415,683	0.5881	-9.38%
2025-07-17	0.640	0.630	0.640	0.465	0.650	6,248,000	3,368,220	0.5391	0.622	0.612	0.622	0.452	0.631	6,433,584	0.5235	39.13%
2025-07-16	0.460	0.460	0.470	0.450	0.500	3,662,000	1,658,950	0.4530	0.447	0.447	0.456	0.437	0.486	3,770,772	0.4399	5.75%
2025-07-15	0.435	0.430	0.440	0.425	0.435	6,116,000	2,630,000	0.4300	0.422	0.418	0.427	0.413	0.422	6,297,663	0.4176	1.16%
2025-07-14	0.430	0.425	0.435	0.430	0.430	7,076,000	3,042,680	0.4300	0.418	0.413	0.422	0.418	0.418	7,286,178	0.4176	1.18%
2025-07-11	0.425	0.420	0.430	0.420	0.435	268,000	113,840	0.4248	0.413	0.408	0.418	0.408	0.422	275,960	0.4125	0.00%
2025-07-10	0.425	0.425	0.435	0.420	0.440	5,822,000	2,474,160	0.4250	0.413	0.413	0.422	0.408	0.427	5,994,931	0.4127	1.19%
2025-07-09	0.420	0.420	0.430	0.415	0.425	7,348,000	3,086,160	0.4200	0.408	0.408	0.418	0.403	0.413	7,566,257	0.4079	1.20%
2025-07-08	0.415	0.410	0.425	0.415	0.460	15,568,800	6,592,376	0.4234	0.403	0.398	0.413	0.403	0.447	16,031,240	0.4112	1.22%
2025-07-07	0.410	0.410	0.420	0.405	0.425	5,836,400	2,448,326	0.4195	0.398	0.398	0.408	0.393	0.413	6,009,758	0.4074	-2.38%
2025-07-04	0.420	0.415	0.425	0.405	0.420	8,220,000	3,364,860	0.4094	0.408	0.403	0.413	0.393	0.408	8,464,158	0.3975	3.70%
2025-07-03	0.405	0.400	0.405	0.400	0.410	5,540,000	2,271,320	0.4100	0.393	0.388	0.393	0.388	0.398	5,704,554	0.3982	1.25%
2025-07-02	0.400	0.400	0.405	0.400	0.420	1,088,000	449,800	0.4134	0.388	0.388	0.393	0.388	0.408	1,120,317	0.4015	0.00%
2025-06-30	0.400	0.400	0.405	0.400	0.420	516,800	213,672	0.4135	0.388	0.388	0.393	0.388	0.408	532,150	0.4015	-1.23%
2025-06-27	0.405	0.400	0.410	0.400	0.405	60,000	24,100	0.4017	0.393	0.388	0.398	0.388	0.393	61,782	0.3901	-2.41%
2025-06-26	0.415	0.405	0.415	0.405	0.425	1,704,000	691,960	0.4061	0.403	0.393	0.403	0.393	0.413	1,754,614	0.3944	2.47%
2025-06-25	0.405	0.395	0.405	0.400	0.405	952,000	380,860	0.4001	0.393	0.384	0.393	0.388	0.393	980,277	0.3885	0.00%
2025-06-24	0.405	0.400	0.405	0.400	0.405	20,000	8,020	0.4010	0.393	0.388	0.393	0.388	0.393	20,594	0.3894	0.00%
2025-06-23	0.405	0.400	0.405	0.400	0.405	172,000	68,820	0.4001	0.393	0.388	0.393	0.388	0.393	177,109	0.3886	1.25%
2025-06-20	0.400	0.400	0.405	0.400	0.400	100,000	40,000	0.4000	0.388	0.388	0.393	0.388	0.388	102,970	0.3885	0.00%
2025-06-19	0.400	0.400	0.405	0.400	0.405	464,000	187,060	0.4031	0.388	0.388	0.393	0.388	0.393	477,782	0.3915	-1.23%
2025-06-18	0.405	0.400	0.405	0.400	0.405	1,204,000	486,200	0.4038	0.393	0.388	0.393	0.388	0.393	1,239,762	0.3922	1.25%
2025-06-17	0.400	0.400	0.405	0.400	0.415	1,136,000	467,620	0.4116	0.388	0.388	0.393	0.388	0.403	1,169,743	0.3998	-1.23%
2025-06-16	0.405	0.400	0.405	0.400	0.410	412,000	166,180	0.4033	0.393	0.388	0.393	0.388	0.398	424,238	0.3917	-1.22%
2025-06-13	0.410	0.405	0.410	0.400	0.410	3,308,000	1,353,900	0.4093	0.398	0.393	0.398	0.388	0.398	3,406,257	0.3975	1.23%
2025-06-12	0.405	0.400	0.405	0.400	0.410	5,556,000	2,275,700	0.4096	0.393	0.388	0.393	0.388	0.398	5,721,030	0.3978	-2.41%
2025-06-11	0.415	0.410	0.420	0.410	0.430	9,544,000	3,950,060	0.4139	0.403	0.398	0.408	0.398	0.418	9,827,485	0.4019	0.00%
2025-06-10	0.415	0.410	0.415	0.405	0.420	6,636,000	2,713,300	0.4089	0.403	0.398	0.403	0.393	0.408	6,833,109	0.3971	2.47%
2025-06-09	0.405	0.405	0.410	0.400	0.410	1,070,000	433,280	0.4049	0.393	0.393	0.398	0.388	0.398	1,101,782	0.3933	-2.41%
2025-06-06	0.415	0.405	0.415	0.405	0.420	2,980,000	1,237,940	0.4154	0.403	0.393	0.403	0.393	0.408	3,068,515	0.4034	-1.19%
2025-06-05	0.420	0.410	0.420	0.415	0.420	72,000	30,080	0.4178	0.408	0.398	0.408	0.403	0.408	74,139	0.4057	1.20%
2025-06-04	0.415	0.410	0.420	0.410	0.420	1,036,000	431,920	0.4169	0.403	0.398	0.408	0.398	0.408	1,066,772	0.4049	-3.49%
2025-06-03	0.430	0.420	0.435	0.410	0.435	1,859,000	769,660	0.4140	0.418	0.408	0.422	0.398	0.422	1,914,218	0.4021	4.88%
2025-06-02	0.410	0.410	0.415	0.410	0.420	2,052,000	856,480	0.4174	0.398	0.398	0.403	0.398	0.408	2,112,950	0.4053	-2.38%
2025-05-30	0.420	0.410	0.420	0.410	0.425	320,000	131,600	0.4113	0.408	0.398	0.408	0.398	0.413	329,505	0.3994	1.20%
2025-05-29	0.415	0.405	0.415	0.405	0.415	856,000	350,980	0.4100	0.403	0.393	0.403	0.393	0.403	881,426	0.3982	2.47%
2025-05-28	0.405	0.405	0.420	0.405	0.420	3,160,000	1,295,640	0.4100	0.393	0.393	0.408	0.393	0.408	3,253,861	0.3982	-3.57%
2025-05-27	0.420	0.405	0.425	0.405	0.420	8,000,000	3,290,520	0.4113	0.408	0.393	0.413	0.393	0.408	8,237,624	0.3995	2.44%
2025-05-26	0.410	0.405	0.410	0.400	0.415	7,424,000	3,065,000	0.4129	0.398	0.393	0.398	0.388	0.403	7,644,515	0.4009	2.50%
2025-05-23	0.400	0.400	0.410	0.400	0.420	832,800	340,578	0.4090	0.388	0.388	0.398	0.388	0.408	857,537	0.3972	-4.76%
2025-05-22	0.420	0.400	0.425	0.400	0.430	1,632,000	690,300	0.4230	0.408	0.388	0.413	0.388	0.418	1,680,475	0.4108	1.20%
2025-05-21	0.415	0.410	0.420	0.415	0.415	60,000	24,900	0.4150	0.403	0.398	0.408	0.403	0.403	61,782	0.4030	0.00%
2025-05-20	0.415	0.410	0.425	0.415	0.430	5,584,000	2,331,260	0.4175	0.403	0.398	0.413	0.403	0.418	5,749,861	0.4054	0.00%
2025-05-19	0.415	0.410	0.415	0.410	0.425	4,908,000	2,060,860	0.4199	0.403	0.398	0.403	0.398	0.413	5,053,782	0.4078	0.00%
2025-05-16	0.415	0.410	0.415	0.410	0.415	1,675,000	686,930	0.4101	0.403	0.398	0.403	0.398	0.403	1,724,752	0.3983	-1.19%
2025-05-15	0.420	0.415	0.425	0.415	0.440	4,018,000	1,690,270	0.4207	0.408	0.403	0.413	0.403	0.427	4,137,347	0.4085	0.00%
2025-05-14	0.420	0.415	0.425	0.410	0.420	3,828,000	1,588,860	0.4151	0.408	0.403	0.413	0.398	0.408	3,941,703	0.4031	1.20%
2025-05-13	0.415	0.410	0.420	0.415	0.415	4,748,000	1,970,420	0.4150	0.403	0.398	0.408	0.403	0.403	4,889,030	0.4030	0.00%
2025-05-12	0.415	0.405	0.415	0.405	0.415	1,368,000	560,700	0.4099	0.403	0.393	0.403	0.393	0.403	1,408,634	0.3980	2.47%
2025-05-09	0.405	0.400	0.410	0.400	0.405	1,776,000	719,040	0.4049	0.393	0.388	0.398	0.388	0.393	1,828,752	0.3932	0.00%
2025-05-08	0.405	0.400	0.405	0.400	0.410	896,000	363,220	0.4054	0.393	0.388	0.393	0.388	0.398	922,614	0.3937	0.00%
2025-05-07	0.405	0.400	0.410	0.400	0.405	2,232,000	903,740	0.4049	0.393	0.388	0.398	0.388	0.393	2,298,297	0.3932	0.00%
2025-05-06	0.405	0.400	0.410	0.400	0.410	2,380,000	963,780	0.4049	0.393	0.388	0.398	0.388	0.398	2,450,693	0.3933	1.25%
2025-05-02	0.400	0.400	0.410	0.400	0.405	1,636,000	662,420	0.4049	0.388	0.388	0.398	0.388	0.393	1,684,594	0.3932	-2.44%
2025-04-30	0.410	0.400	0.410	0.395	0.410	2,320,000	927,220	0.3997	0.398	0.388	0.398	0.384	0.398	2,388,911	0.3881	1.23%
2025-04-29	0.405	0.395	0.410	0.400	0.410	124,000	49,660	0.4005	0.393	0.384	0.398	0.388	0.398	127,683	0.3889	-2.41%
2025-04-28	0.415	0.395	0.415	0.395	0.415	1,180,000	479,240	0.4061	0.403	0.384	0.403	0.384	0.403	1,215,050	0.3944	2.47%
2025-04-25	0.405	0.400	0.405	0.400	0.425	6,052,000	2,478,680	0.4096	0.393	0.388	0.393	0.388	0.413	6,231,762	0.3977	-1.22%
2025-04-24	0.410	0.395	0.415	0.400	0.415	10,004,000	4,090,420	0.4089	0.398	0.384	0.403	0.388	0.403	10,301,149	0.3971	-1.20%
2025-04-23	0.415	0.400	0.415	0.405	0.415	2,080,000	852,440	0.4098	0.403	0.388	0.403	0.393	0.403	2,141,782	0.3980	-1.19%
2025-04-22	0.420	0.410	0.425	0.395	0.435	7,160,000	2,877,080	0.4018	0.408	0.398	0.413	0.384	0.422	7,372,673	0.3902	5.00%
2025-04-17	0.400	0.395	0.400	0.395	0.410	1,164,000	465,820	0.4002	0.388	0.384	0.388	0.384	0.398	1,198,574	0.3886	-2.44%
2025-04-16	0.410	0.395	0.405	0.395	0.415	48,000	19,080	0.3975	0.398	0.384	0.393	0.384	0.403	49,426	0.3860	0.00%
2025-04-15	0.410	0.395	0.415	0.395	0.420	3,064,000	1,266,840	0.4135	0.398	0.384	0.403	0.384	0.408	3,155,010	0.4015	-2.38%
2025-04-14	0.420	0.410	0.420	0.410	0.430	5,352,000	2,273,160	0.4247	0.408	0.398	0.408	0.398	0.418	5,510,970	0.4125	-1.18%
2025-04-11	0.425	0.405	0.430	0.410	0.430	820,000	344,020	0.4195	0.413	0.393	0.418	0.398	0.418	844,356	0.4074	-1.16%
2025-04-10	0.430	0.420	0.435	0.415	0.435	784,000	331,020	0.4222	0.418	0.408	0.422	0.403	0.422	807,287	0.4100	3.61%
2025-04-09	0.415	0.400	0.415	0.415	0.430	120,000	50,320	0.4193	0.403	0.388	0.403	0.403	0.418	123,564	0.4072	1.22%
2025-04-08	0.410	0.400	0.420	0.385	0.425	1,301,200	519,864	0.3995	0.398	0.388	0.408	0.374	0.413	1,339,850	0.3880	2.50%
2025-04-07	0.400	0.390	0.405	0.390	0.425	624,000	249,680	0.4001	0.388	0.379	0.393	0.379	0.413	642,535	0.3886	-5.88%
2025-04-03	0.425	0.410	0.430	0.410	0.450	372,000	157,520	0.4234	0.413	0.398	0.418	0.398	0.437	383,050	0.4112	-5.56%
2025-04-02	0.450	0.420	0.460	-	-	0	0	-	0.437	0.408	0.447	-	-	0	-	0.00%
2025-04-01	0.450	0.420	0.460	-	-	2,000	800	0.4000	0.437	0.408	0.447	-	-	2,059	0.3885	0.00%
2025-03-31	0.450	0.425	0.455	0.435	0.450	2,784,000	1,250,100	0.4490	0.437	0.413	0.442	0.422	0.437	2,866,693	0.4361	-2.17%
2025-03-28	0.460	0.450	0.460	0.400	0.470	6,272,000	2,708,760	0.4319	0.447	0.437	0.447	0.388	0.456	6,458,297	0.4194	-2.13%
2025-03-27	0.470	0.455	0.465	0.425	0.475	1,864,000	849,820	0.4559	0.456	0.442	0.452	0.413	0.461	1,919,366	0.4428	10.59%
2025-03-26	0.425	0.415	0.430	0.405	0.430	1,812,000	750,580	0.4142	0.413	0.403	0.418	0.393	0.418	1,865,822	0.4023	4.94%
2025-03-25	0.405	0.400	0.405	0.400	0.405	2,524,000	1,009,960	0.4001	0.393	0.388	0.393	0.388	0.393	2,598,970	0.3886	2.53%
2025-03-24	0.395	0.385	0.395	0.390	0.400	8,684,000	3,391,880	0.3906	0.384	0.374	0.384	0.379	0.388	8,941,941	0.3793	0.00%
2025-03-21	0.395	0.385	0.400	0.385	0.405	2,384,000	945,840	0.3967	0.384	0.374	0.388	0.374	0.393	2,454,812	0.3853	0.00%
2025-03-20	0.395	0.385	0.400	0.385	0.395	2,376,000	927,680	0.3904	0.384	0.374	0.388	0.374	0.384	2,446,574	0.3792	0.00%
2025-03-19	0.395	0.385	0.395	0.380	0.395	864,000	336,740	0.3897	0.384	0.374	0.384	0.369	0.384	889,663	0.3785	0.00%
2025-03-18	0.395	0.390	0.395	0.385	0.395	16,000	6,240	0.3900	0.384	0.379	0.384	0.374	0.384	16,475	0.3788	-1.25%
2025-03-17	0.400	0.390	0.400	0.390	0.405	1,312,000	518,280	0.3950	0.388	0.379	0.388	0.379	0.393	1,350,970	0.3836	0.00%
2025-03-14	0.400	0.390	0.400	0.390	0.410	2,644,000	1,043,960	0.3948	0.388	0.379	0.388	0.379	0.398	2,722,535	0.3835	1.27%
2025-03-13	0.395	0.390	0.395	0.395	0.410	324,000	129,560	0.3999	0.384	0.379	0.384	0.384	0.398	333,624	0.3883	-1.25%
2025-03-12	0.400	0.390	0.400	0.370	0.490	6,804,000	2,844,740	0.4181	0.388	0.379	0.388	0.359	0.476	7,006,099	0.4060	0.00%
2025-03-11	0.400	0.390	0.400	0.395	0.400	8,088,000	3,194,840	0.3950	0.388	0.379	0.388	0.384	0.388	8,328,238	0.3836	0.00%
2025-03-10	0.400	0.390	0.395	0.395	0.410	26,156,000	10,457,840	0.3998	0.388	0.379	0.384	0.384	0.398	26,932,911	0.3883	-2.44%
2025-03-07	0.410	0.395	0.410	0.395	0.415	128,000	51,380	0.4014	0.398	0.384	0.398	0.384	0.403	131,802	0.3898	2.50%
2025-03-06	0.400	0.390	0.400	0.390	0.410	632,000	251,700	0.3983	0.388	0.379	0.388	0.379	0.398	650,772	0.3868	0.00%
2025-03-05	0.400	0.390	0.400	0.390	0.415	1,204,000	480,940	0.3995	0.388	0.379	0.388	0.379	0.403	1,239,762	0.3879	0.00%
2025-03-04	0.400	0.390	0.400	0.390	0.400	392,000	155,360	0.3963	0.388	0.379	0.388	0.379	0.388	403,644	0.3849	0.00%
2025-03-03	0.400	0.390	0.400	0.390	0.420	844,000	335,060	0.3970	0.388	0.379	0.388	0.379	0.408	869,069	0.3855	-4.76%
2025-02-28	0.420	0.400	0.420	-	-	0	0	-	0.408	0.388	0.408	-	-	0	-	0.00%
2025-02-27	0.420	0.405	0.420	0.405	0.425	3,316,000	1,354,920	0.4086	0.408	0.393	0.408	0.393	0.413	3,414,495	0.3968	2.44%
2025-02-26	0.410	0.400	0.410	0.390	0.435	12,514,000	4,924,490	0.3935	0.398	0.388	0.398	0.379	0.422	12,885,703	0.3822	5.13%
2025-02-25	0.390	0.390	0.395	0.385	0.385	12,800	4,904	0.3831	0.379	0.379	0.384	0.374	0.374	13,180	0.3721	0.00%
2025-02-24	0.390	0.385	0.390	0.385	0.390	20,000	7,740	0.3870	0.379	0.374	0.379	0.374	0.379	20,594	0.3758	0.00%
2025-02-21	0.390	0.385	0.390	0.385	0.400	1,036,000	408,460	0.3943	0.379	0.374	0.379	0.374	0.388	1,066,772	0.3829	0.00%
2025-02-20	0.390	0.385	0.390	0.385	0.400	448,250	176,245	0.3932	0.379	0.374	0.379	0.374	0.388	461,564	0.3818	0.00%
2025-02-19	0.390	0.380	0.390	0.380	0.390	36,000	13,780	0.3828	0.379	0.369	0.379	0.369	0.379	37,069	0.3717	0.00%
2025-02-18	0.390	0.380	0.390	-	-	0	0	-	0.379	0.369	0.379	-	-	0	-	0.00%
2025-02-17	0.390	0.385	0.395	0.385	0.395	6,156,000	2,398,080	0.3896	0.379	0.374	0.384	0.374	0.384	6,338,851	0.3783	1.30%
2025-02-14	0.385	0.380	0.385	0.380	0.400	2,518,000	968,960	0.3848	0.374	0.369	0.374	0.369	0.388	2,592,792	0.3737	-1.28%
2025-02-13	0.390	0.380	0.390	0.385	0.390	444,000	170,980	0.3851	0.379	0.369	0.379	0.374	0.379	457,188	0.3740	0.00%
2025-02-12	0.390	0.380	0.390	0.375	0.390	364,000	138,520	0.3805	0.379	0.369	0.379	0.364	0.379	374,812	0.3696	2.63%
2025-02-11	0.380	0.375	0.385	0.380	0.390	300,000	115,260	0.3842	0.369	0.364	0.374	0.369	0.379	308,911	0.3731	0.00%
2025-02-10	0.380	0.380	0.390	0.375	0.390	524,000	200,520	0.3827	0.369	0.369	0.379	0.364	0.379	539,564	0.3716	-2.56%
2025-02-07	0.390	0.380	0.390	0.380	0.390	1,174,000	452,980	0.3858	0.379	0.369	0.379	0.369	0.379	1,208,871	0.3747	0.00%
2025-02-06	0.390	0.380	0.400	0.375	0.400	792,000	305,360	0.3856	0.379	0.369	0.388	0.364	0.388	815,525	0.3744	0.00%
2025-02-05	0.390	0.380	0.390	0.380	0.400	48,000	19,060	0.3971	0.379	0.369	0.379	0.369	0.388	49,426	0.3856	1.30%
2025-02-04	0.385	0.380	0.390	0.385	0.385	16,000	6,160	0.3850	0.374	0.369	0.379	0.374	0.374	16,475	0.3739	0.00%
2025-02-03	0.385	0.380	0.385	0.385	0.390	1,232,000	479,320	0.3891	0.374	0.369	0.374	0.374	0.379	1,268,594	0.3778	-1.28%
2025-01-28	0.390	0.380	0.390	-	-	0	0	-	0.379	0.369	0.379	-	-	0	-	0.00%
2025-01-27	0.390	0.380	0.390	-	-	0	0	-	0.379	0.369	0.379	-	-	0	-	0.00%
2025-01-24	0.390	0.385	0.390	0.385	0.390	4,044,000	1,557,020	0.3850	0.379	0.374	0.379	0.374	0.379	4,164,119	0.3739	0.00%
2025-01-23	0.390	0.380	0.390	0.380	0.390	1,044,000	402,300	0.3853	0.379	0.369	0.379	0.369	0.379	1,075,010	0.3742	1.30%
2025-01-22	0.385	0.380	0.390	0.385	0.390	1,240,000	477,440	0.3850	0.374	0.369	0.379	0.374	0.379	1,276,832	0.3739	0.00%
2025-01-21	0.385	0.380	0.390	0.375	0.390	1,164,000	447,100	0.3841	0.374	0.369	0.379	0.364	0.379	1,198,574	0.3730	0.00%
2025-01-20	0.385	0.380	0.385	0.380	0.390	728,000	280,160	0.3848	0.374	0.369	0.374	0.369	0.379	749,624	0.3737	1.32%
2025-01-17	0.380	0.380	0.385	0.375	0.385	220,000	82,760	0.3762	0.369	0.369	0.374	0.364	0.374	226,535	0.3653	-1.30%
2025-01-16	0.385	0.380	0.390	0.385	0.390	212,000	81,640	0.3851	0.374	0.369	0.379	0.374	0.379	218,297	0.3740	-1.28%
2025-01-15	0.390	0.380	0.390	0.380	0.390	1,044,000	402,040	0.3851	0.379	0.369	0.379	0.369	0.379	1,075,010	0.3740	1.30%
2025-01-14	0.385	0.380	0.385	0.380	0.385	372,000	141,460	0.3803	0.374	0.369	0.374	0.369	0.374	383,050	0.3693	0.00%
2025-01-13	0.385	0.380	0.390	0.385	0.385	100,000	38,500	0.3850	0.374	0.369	0.379	0.374	0.374	102,970	0.3739	-1.28%
2025-01-10	0.390	0.380	0.390	0.380	0.390	1,348,000	513,820	0.3812	0.379	0.369	0.379	0.369	0.379	1,388,040	0.3702	0.00%
2025-01-09	0.390	0.380	0.390	0.385	0.390	908,400	349,816	0.3851	0.379	0.369	0.379	0.374	0.379	935,382	0.3740	1.30%
2025-01-08	0.385	0.380	0.385	0.380	0.385	220,000	83,640	0.3802	0.374	0.369	0.374	0.369	0.374	226,535	0.3692	0.00%
2025-01-07	0.385	0.380	0.385	0.375	0.390	2,024,000	775,080	0.3829	0.374	0.369	0.374	0.364	0.379	2,084,119	0.3719	-1.28%
2025-01-06	0.390	0.385	0.390	0.385	0.395	352,000	137,760	0.3914	0.379	0.374	0.379	0.374	0.384	362,455	0.3801	0.00%
2025-01-03	0.390	0.390	0.395	0.385	0.400	1,533,000	596,155	0.3889	0.379	0.379	0.384	0.374	0.388	1,578,535	0.3777	0.00%
2025-01-02	0.390	0.385	0.390	0.380	0.395	2,456,000	956,320	0.3894	0.379	0.374	0.379	0.369	0.384	2,528,950	0.3781	0.00%
2024-12-31	0.390	0.385	0.390	0.385	0.400	6,444,000	2,544,460	0.3949	0.379	0.374	0.379	0.374	0.388	6,635,406	0.3835	-1.27%
2024-12-30	0.395	0.395	0.400	0.385	0.405	7,424,000	2,898,880	0.3905	0.384	0.384	0.388	0.374	0.393	7,644,515	0.3792	1.28%
2024-12-27	0.390	0.380	0.385	0.380	0.390	1,252,000	488,180	0.3899	0.379	0.369	0.374	0.369	0.379	1,289,188	0.3787	0.00%
2024-12-24	0.390	0.385	0.395	0.385	0.395	2,632,000	1,026,580	0.3900	0.379	0.374	0.384	0.374	0.384	2,710,178	0.3788	-1.27%
2024-12-23	0.395	0.385	0.395	0.380	0.395	660,000	253,800	0.3845	0.384	0.374	0.384	0.369	0.384	679,604	0.3735	2.60%
2024-12-20	0.385	0.380	0.385	0.380	0.385	2,064,000	785,100	0.3804	0.374	0.369	0.374	0.369	0.374	2,125,307	0.3694	-3.75%
2024-12-19	0.400	0.395	0.400	0.385	0.410	1,982,000	801,750	0.4045	0.388	0.384	0.388	0.374	0.398	2,040,871	0.3928	0.00%
2024-12-18	0.400	0.390	0.400	0.390	0.405	2,640,000	1,039,120	0.3936	0.388	0.379	0.388	0.379	0.393	2,718,416	0.3823	1.27%
2024-12-17	0.395	0.385	0.395	0.395	0.395	4,000	1,580	0.3950	0.384	0.374	0.384	0.384	0.384	4,119	0.3836	0.00%
2024-12-16	0.395	0.380	0.395	-	-	0	0	-	0.384	0.369	0.384	-	-	0	-	0.00%
2024-12-13	0.395	0.390	0.395	0.380	0.395	5,780,000	2,216,140	0.3834	0.384	0.379	0.384	0.369	0.384	5,951,683	0.3724	2.60%
2024-12-12	0.385	0.380	0.390	0.380	0.395	1,682,000	647,220	0.3848	0.374	0.369	0.379	0.369	0.384	1,731,960	0.3737	-2.53%
2024-12-11	0.395	0.385	0.400	0.390	0.395	36,000	14,060	0.3906	0.384	0.374	0.388	0.379	0.384	37,069	0.3793	-1.25%
2024-12-10	0.400	0.385	0.400	0.390	0.400	1,448,000	565,980	0.3909	0.388	0.374	0.388	0.379	0.388	1,491,010	0.3796	2.56%
2024-12-09	0.390	0.385	0.390	0.385	0.420	2,598,000	1,026,230	0.3950	0.379	0.374	0.379	0.374	0.408	2,675,168	0.3836	-7.14%
2024-12-06	0.420	0.405	0.420	0.390	0.440	5,013,200	1,987,044	0.3964	0.408	0.393	0.408	0.379	0.427	5,162,107	0.3849	5.00%
2024-12-05	0.400	0.390	0.400	0.390	0.405	1,272,800	503,756	0.3958	0.388	0.379	0.388	0.379	0.393	1,310,606	0.3844	0.00%
2024-12-04	0.400	0.400	0.405	0.390	0.415	3,676,000	1,459,200	0.3970	0.388	0.388	0.393	0.379	0.403	3,785,188	0.3855	0.00%
2024-12-03	0.400	0.390	0.400	0.390	0.400	1,822,000	720,050	0.3952	0.388	0.379	0.388	0.379	0.388	1,876,119	0.3838	0.00%
2024-12-02	0.400	0.390	0.400	0.380	0.400	855,200	334,068	0.3906	0.388	0.379	0.388	0.369	0.388	880,602	0.3794	0.00%
2024-11-29	0.400	0.395	0.400	0.390	0.410	3,048,800	1,215,736	0.3988	0.388	0.384	0.388	0.379	0.398	3,139,358	0.3873	-2.44%
2024-11-28	0.410	0.395	0.410	0.400	0.425	3,825,200	1,575,216	0.4118	0.398	0.384	0.398	0.388	0.413	3,938,820	0.3999	-1.20%
2024-11-27	0.415	0.415	0.420	0.370	0.435	6,545,600	2,630,060	0.4018	0.403	0.403	0.408	0.359	0.422	6,740,024	0.3902	10.67%
2024-11-26	0.375	0.375	0.380	0.370	0.385	524,000	198,800	0.3794	0.364	0.364	0.369	0.359	0.374	539,564	0.3684	0.00%
2024-11-25	0.375	0.375	0.385	0.370	0.385	80,000	29,840	0.3730	0.364	0.364	0.374	0.359	0.374	82,376	0.3622	-3.85%
2024-11-22	0.390	0.370	0.390	0.360	0.390	1,052,000	393,640	0.3742	0.379	0.359	0.379	0.350	0.379	1,083,248	0.3634	1.30%
2024-11-21	0.385	0.380	0.385	0.375	0.390	1,000,000	381,400	0.3814	0.374	0.369	0.374	0.364	0.379	1,029,703	0.3704	0.00%
2024-11-20	0.385	0.375	0.385	0.375	0.400	1,476,000	572,180	0.3877	0.374	0.364	0.374	0.364	0.388	1,519,842	0.3765	0.00%
2024-11-19	0.385	0.375	0.395	0.375	0.400	972,000	372,140	0.3829	0.374	0.364	0.384	0.364	0.388	1,000,871	0.3718	-3.75%
2024-11-18	0.400	0.395	0.405	0.380	0.415	2,864,000	1,154,520	0.4031	0.388	0.384	0.393	0.369	0.403	2,949,069	0.3915	3.90%
2024-11-15	0.385	0.380	0.385	0.375	0.390	3,644,000	1,380,580	0.3789	0.374	0.369	0.374	0.364	0.379	3,752,238	0.3679	1.32%
2024-11-14	0.380	0.365	0.380	0.340	0.380	1,003,200	359,168	0.3580	0.369	0.354	0.369	0.330	0.369	1,032,998	0.3477	10.14%
2024-11-13	0.345	0.335	0.345	0.330	0.345	316,000	105,620	0.3342	0.335	0.325	0.335	0.320	0.335	325,386	0.3246	0.00%
2024-11-12	0.345	0.335	0.345	0.335	0.355	448,000	152,800	0.3411	0.335	0.325	0.335	0.325	0.345	461,307	0.3312	-2.82%
2024-11-11	0.355	0.345	0.355	0.345	0.355	240,000	83,300	0.3471	0.345	0.335	0.345	0.335	0.345	247,129	0.3371	1.43%
2024-11-08	0.350	0.350	0.355	0.350	0.355	322,400	113,830	0.3531	0.340	0.340	0.345	0.340	0.345	331,976	0.3429	-4.11%
2024-11-07	0.365	0.355	0.370	0.350	0.365	292,000	104,360	0.3574	0.354	0.345	0.359	0.340	0.354	300,673	0.3471	-3.95%
2024-11-06	0.380	0.375	0.380	0.330	0.385	7,756,800	2,689,848	0.3468	0.369	0.364	0.369	0.320	0.374	7,987,200	0.3368	15.15%
2024-11-05	0.330	0.330	0.340	0.325	0.340	940,000	310,420	0.3302	0.320	0.320	0.330	0.316	0.330	967,921	0.3207	1.54%
2024-11-04	0.325	0.320	0.330	0.315	0.325	924,000	296,880	0.3213	0.316	0.311	0.320	0.306	0.316	951,446	0.3120	-1.52%
2024-11-01	0.330	0.320	0.330	0.320	0.330	108,000	35,100	0.3250	0.320	0.311	0.320	0.311	0.320	111,208	0.3156	-1.49%
2024-10-31	0.335	0.325	0.340	0.320	0.335	176,000	57,580	0.3272	0.325	0.316	0.330	0.311	0.325	181,228	0.3177	1.52%
2024-10-30	0.330	0.320	0.330	0.320	0.330	488,000	158,120	0.3240	0.320	0.311	0.320	0.311	0.320	502,495	0.3147	0.00%
2024-10-29	0.330	0.320	0.335	0.310	0.330	1,048,000	338,020	0.3225	0.320	0.311	0.325	0.301	0.320	1,079,129	0.3132	3.13%
2024-10-28	0.320	0.315	0.320	0.300	0.345	1,500,000	470,860	0.3139	0.311	0.306	0.311	0.291	0.335	1,544,554	0.3049	4.92%
2024-10-25	0.305	0.300	0.305	0.295	0.305	276,800	82,720	0.2988	0.296	0.291	0.296	0.286	0.296	285,022	0.2902	0.00%
2024-10-24	0.305	0.295	0.300	0.295	0.310	548,000	164,260	0.2997	0.296	0.286	0.291	0.286	0.301	564,277	0.2911	0.00%
2024-10-23	0.305	0.300	0.305	0.295	0.325	1,556,000	478,840	0.3077	0.296	0.291	0.296	0.286	0.316	1,602,218	0.2989	-3.17%
2024-10-22	0.315	0.300	0.315	0.300	0.330	2,744,000	867,720	0.3162	0.306	0.291	0.306	0.291	0.320	2,825,505	0.3071	-3.08%
2024-10-21	0.325	0.320	0.325	0.290	0.430	15,653,200	5,612,656	0.3586	0.316	0.311	0.316	0.282	0.418	16,118,147	0.3482	12.07%
2024-10-18	0.290	0.275	0.285	0.250	0.295	1,636,000	432,100	0.2641	0.282	0.267	0.277	0.243	0.286	1,684,594	0.2565	1.75%
2024-10-17	0.285	0.270	0.285	0.265	0.285	626,000	167,860	0.2681	0.277	0.262	0.277	0.257	0.277	644,594	0.2604	0.00%
2024-10-16	0.285	0.270	0.285	0.265	0.285	652,000	176,320	0.2704	0.277	0.262	0.277	0.257	0.277	671,366	0.2626	-1.72%
2024-10-15	0.290	0.280	0.290	0.280	0.295	516,000	146,420	0.2838	0.282	0.272	0.282	0.272	0.286	531,327	0.2756	0.00%
2024-10-14	0.290	0.285	0.295	0.285	0.295	648,000	189,220	0.2920	0.282	0.277	0.286	0.277	0.286	667,248	0.2836	-3.33%
2024-10-10	0.300	0.290	0.300	0.285	0.315	1,844,000	546,160	0.2962	0.291	0.282	0.291	0.277	0.306	1,898,772	0.2876	-3.23%
2024-10-09	0.310	0.300	0.310	0.305	0.325	1,168,000	359,800	0.3080	0.301	0.291	0.301	0.296	0.316	1,202,693	0.2992	-6.06%
2024-10-08	0.330	0.310	0.330	0.300	0.335	1,600,000	506,520	0.3166	0.320	0.301	0.320	0.291	0.325	1,647,525	0.3074	-1.49%
2024-10-07	0.335	0.335	0.340	0.320	0.350	1,728,000	576,860	0.3338	0.325	0.325	0.330	0.311	0.340	1,779,327	0.3242	-4.29%
2024-10-04	0.350	0.345	0.350	0.290	0.385	7,700,000	2,595,300	0.3371	0.340	0.335	0.340	0.282	0.374	7,928,713	0.3273	16.67%
2024-10-03	0.300	0.295	0.305	0.295	0.315	1,188,000	360,020	0.3030	0.291	0.286	0.296	0.286	0.306	1,223,287	0.2943	-4.76%
2024-10-02	0.315	0.315	0.320	0.310	0.360	4,212,000	1,394,740	0.3311	0.306	0.306	0.311	0.301	0.350	4,337,109	0.3216	-1.56%
2024-09-30	0.320	0.305	0.320	0.285	0.360	11,692,400	3,582,432	0.3064	0.311	0.296	0.311	0.277	0.350	12,039,699	0.2976	-12.33%
2024-09-27	0.365	0.365	0.370	0.360	0.390	5,000,000	1,862,300	0.3725	0.354	0.354	0.359	0.350	0.379	5,148,515	0.3617	-7.59%
2024-09-26	0.395	0.390	0.395	0.360	0.395	2,872,000	1,071,000	0.3729	0.384	0.379	0.384	0.350	0.384	2,957,307	0.3622	3.95%
2024-09-25	0.380	0.375	0.380	0.370	0.435	7,948,400	3,155,148	0.3970	0.369	0.364	0.369	0.359	0.422	8,184,491	0.3855	-2.56%
2024-09-24	0.390	0.390	0.395	0.365	0.530	21,298,000	8,786,230	0.4125	0.379	0.379	0.384	0.354	0.515	21,930,614	0.4006	-27.78%
2024-09-23	0.540	0.530	0.540	0.360	1.670	62,296,000	33,727,000	0.5414	0.524	0.515	0.524	0.350	1.622	64,146,376	0.5258	-67.86%
2024-09-20	1.680	1.600	1.680	1.590	1.680	2,596,000	4,282,680	1.6497	1.632	1.554	1.632	1.544	1.632	2,673,109	1.6021	2.44%
2024-09-19	1.640	1.640	1.650	1.640	1.690	3,416,000	5,695,360	1.6673	1.593	1.593	1.602	1.593	1.641	3,517,465	1.6192	-3.53%
2024-09-17	1.700	1.660	1.700	1.640	1.700	2,850,400	4,747,024	1.6654	1.651	1.612	1.651	1.593	1.651	2,935,065	1.6173	1.19%
2024-09-16	1.680	1.610	1.700	1.580	1.700	2,940,000	4,715,760	1.6040	1.632	1.564	1.651	1.534	1.651	3,027,327	1.5577	3.07%
2024-09-13	1.630	1.590	1.630	1.590	1.630	3,376,000	5,417,400	1.6047	1.583	1.544	1.583	1.544	1.583	3,476,277	1.5584	0.62%
2024-09-12	1.620	1.590	1.620	1.600	1.630	3,376,000	5,444,680	1.6128	1.573	1.544	1.573	1.554	1.583	3,476,277	1.5662	0.62%
2024-09-11	1.610	1.570	1.610	1.570	1.610	3,336,000	5,289,000	1.5854	1.564	1.525	1.564	1.525	1.564	3,435,089	1.5397	1.26%
2024-09-10	1.590	1.550	1.590	1.550	1.630	2,360,000	3,771,760	1.5982	1.544	1.505	1.544	1.505	1.583	2,430,099	1.5521	-1.85%
2024-09-09	1.620	1.610	1.620	1.540	1.630	4,316,000	6,848,200	1.5867	1.573	1.564	1.573	1.496	1.583	4,444,198	1.5409	1.89%
2024-09-05	1.590	1.580	1.590	1.530	1.590	3,584,000	5,568,480	1.5537	1.544	1.534	1.544	1.486	1.544	3,690,455	1.5089	2.58%
2024-09-04	1.550	1.520	1.550	1.510	1.550	4,240,000	6,454,440	1.5223	1.505	1.476	1.505	1.466	1.505	4,365,941	1.4784	1.97%
2024-09-03	1.520	1.500	1.530	1.490	1.530	2,608,400	3,926,468	1.5053	1.476	1.457	1.486	1.447	1.486	2,685,877	1.4619	0.00%
2024-09-02	1.520	1.480	1.520	1.480	1.540	3,572,000	5,359,520	1.5004	1.476	1.437	1.476	1.437	1.496	3,678,099	1.4571	0.00%
2024-08-30	1.520	1.500	1.520	1.470	1.520	2,712,000	4,056,720	1.4958	1.476	1.457	1.476	1.428	1.476	2,792,554	1.4527	0.00%
2024-08-29	1.520	1.480	1.530	1.480	1.530	2,900,000	4,353,120	1.5011	1.476	1.437	1.486	1.437	1.486	2,986,139	1.4578	0.00%
2024-08-28	1.520	1.480	1.520	1.480	1.520	2,880,000	4,294,440	1.4911	1.476	1.437	1.476	1.437	1.476	2,965,545	1.4481	2.01%
2024-08-27	1.490	1.470	1.490	1.480	1.500	3,116,000	4,638,880	1.4887	1.447	1.428	1.447	1.437	1.457	3,208,554	1.4458	0.00%
2024-08-26	1.490	1.470	1.490	1.460	1.530	2,789,200	4,159,208	1.4912	1.447	1.428	1.447	1.418	1.486	2,872,048	1.4482	-0.67%
2024-08-23	1.500	1.470	1.500	1.470	1.500	3,340,000	4,964,080	1.4863	1.457	1.428	1.457	1.428	1.457	3,439,208	1.4434	0.00%
2024-08-22	1.500	1.450	1.530	1.460	1.540	2,228,000	3,276,040	1.4704	1.457	1.408	1.486	1.418	1.496	2,294,178	1.4280	0.67%
2024-08-21	1.490	1.450	1.490	1.460	1.500	3,108,000	4,546,840	1.4629	1.447	1.408	1.447	1.418	1.457	3,200,317	1.4207	1.36%
2024-08-20	1.470	1.450	1.470	1.440	1.580	4,460,000	6,582,600	1.4759	1.428	1.408	1.428	1.398	1.534	4,592,475	1.4333	0.00%
2024-08-19	1.470	1.470	1.480	1.470	1.580	2,416,000	3,743,920	1.5496	1.428	1.428	1.437	1.428	1.534	2,487,762	1.5049	-6.37%
2024-08-16	1.570	1.530	1.580	1.530	1.590	4,442,000	6,936,900	1.5617	1.525	1.486	1.534	1.486	1.544	4,573,941	1.5166	-0.63%
2024-08-15	1.580	1.540	1.580	1.540	1.580	3,588,000	5,572,200	1.5530	1.534	1.496	1.534	1.496	1.534	3,694,574	1.5082	0.00%
2024-08-14	1.580	1.540	1.590	1.520	1.580	3,360,000	5,193,600	1.5457	1.534	1.496	1.544	1.476	1.534	3,459,802	1.5011	4.64%
2024-08-13	1.510	1.510	1.560	1.510	1.550	3,928,000	6,025,960	1.5341	1.466	1.466	1.515	1.466	1.505	4,044,673	1.4899	-4.43%
2024-08-12	1.580	1.520	1.580	1.510	1.580	3,724,000	5,740,760	1.5416	1.534	1.476	1.534	1.466	1.534	3,834,614	1.4971	0.64%
2024-08-09	1.570	1.540	1.570	1.530	1.590	4,348,000	6,755,400	1.5537	1.525	1.496	1.525	1.486	1.544	4,477,149	1.5089	-0.63%
2024-08-08	1.580	1.530	1.580	1.540	1.580	2,628,000	4,066,680	1.5474	1.534	1.486	1.534	1.496	1.534	2,706,059	1.5028	-1.25%
2024-08-07	1.600	1.550	1.600	1.540	1.600	7,844,000	12,309,160	1.5692	1.554	1.505	1.554	1.496	1.554	8,076,990	1.5240	0.63%
2024-08-06	1.590	1.560	1.590	1.560	1.630	3,156,000	5,017,160	1.5897	1.544	1.515	1.544	1.515	1.583	3,249,743	1.5439	-1.24%
2024-08-05	1.610	1.600	1.610	1.570	1.630	2,844,000	4,547,400	1.5989	1.564	1.554	1.564	1.525	1.583	2,928,475	1.5528	0.00%
2024-08-02	1.610	1.600	1.610	1.590	1.660	1,284,000	2,101,560	1.6367	1.564	1.554	1.564	1.544	1.612	1,322,139	1.5895	-3.59%
2024-08-01	1.670	1.640	1.680	1.580	1.800	3,020,000	5,021,120	1.6626	1.622	1.593	1.632	1.534	1.748	3,109,703	1.6147	-1.76%
2024-07-31	1.700	1.680	1.700	1.500	1.700	4,793,200	7,636,472	1.5932	1.651	1.632	1.651	1.457	1.651	4,935,572	1.5472	12.58%
2024-07-30	1.510	1.470	1.510	1.440	1.530	7,484,000	10,817,320	1.4454	1.466	1.428	1.466	1.398	1.486	7,706,297	1.4037	4.14%
2024-07-29	1.450	1.440	1.470	1.420	1.510	4,280,000	6,251,320	1.4606	1.408	1.398	1.428	1.379	1.466	4,407,129	1.4185	-3.33%
2024-07-26	1.500	1.470	1.500	1.430	1.500	4,244,000	6,146,400	1.4483	1.457	1.428	1.457	1.389	1.457	4,370,059	1.4065	4.17%
2024-07-25	1.440	1.410	1.440	1.420	1.440	5,306,000	7,535,320	1.4202	1.398	1.369	1.398	1.379	1.398	5,463,604	1.3792	1.41%
2024-07-24	1.420	1.420	1.430	1.400	1.420	5,345,600	7,586,048	1.4191	1.379	1.379	1.389	1.360	1.379	5,504,380	1.3782	0.00%
2024-07-23	1.420	1.410	1.430	1.410	1.420	5,526,000	7,846,760	1.4200	1.379	1.369	1.389	1.369	1.379	5,690,139	1.3790	0.00%
2024-07-22	1.420	1.420	1.430	1.420	1.420	5,052,000	7,173,840	1.4200	1.379	1.379	1.389	1.379	1.379	5,202,059	1.3790	-0.70%
2024-07-19	1.430	1.410	1.430	1.410	1.430	4,364,000	6,196,280	1.4199	1.389	1.369	1.389	1.369	1.389	4,493,624	1.3789	0.00%
2024-07-18	1.430	1.420	1.450	1.420	1.460	3,852,000	5,550,840	1.4410	1.389	1.379	1.408	1.379	1.418	3,966,416	1.3995	0.00%
2024-07-17	1.430	1.420	1.450	1.410	1.450	5,328,000	7,604,320	1.4272	1.389	1.379	1.408	1.369	1.408	5,486,257	1.3861	-2.05%
2024-07-16	1.460	1.440	1.470	1.440	1.550	2,752,000	4,032,920	1.4655	1.418	1.398	1.428	1.398	1.505	2,833,743	1.4232	-0.68%
2024-07-15	1.470	1.440	1.490	1.440	1.480	2,068,000	3,024,560	1.4626	1.428	1.398	1.447	1.398	1.437	2,129,426	1.4204	-2.00%
2024-07-12	1.500	1.430	1.500	1.430	1.500	2,144,000	3,111,400	1.4512	1.457	1.389	1.457	1.389	1.457	2,207,683	1.4094	2.04%
2024-07-11	1.470	1.430	1.480	1.430	1.490	2,396,000	3,477,400	1.4513	1.428	1.389	1.437	1.389	1.447	2,467,168	1.4095	2.08%
2024-07-10	1.440	1.410	1.440	1.410	1.450	2,120,000	3,019,000	1.4241	1.398	1.369	1.398	1.369	1.408	2,182,970	1.3830	0.70%
2024-07-09	1.430	1.410	1.430	1.390	1.430	2,198,000	3,101,520	1.4111	1.389	1.369	1.389	1.350	1.389	2,263,287	1.3704	1.42%
2024-07-08	1.410	1.400	1.420	1.400	1.430	1,256,000	1,772,920	1.4116	1.369	1.360	1.379	1.360	1.389	1,293,307	1.3708	-0.70%
2024-07-05	1.420	1.390	1.430	1.400	1.470	2,182,000	3,124,060	1.4317	1.379	1.350	1.389	1.360	1.428	2,246,812	1.3904	-2.07%
2024-07-04	1.450	1.420	1.460	1.420	1.460	2,656,000	3,803,600	1.4321	1.408	1.379	1.418	1.379	1.418	2,734,891	1.3908	0.00%
2024-07-03	1.450	1.410	1.470	1.380	1.470	3,408,000	4,856,960	1.4252	1.408	1.369	1.428	1.340	1.428	3,509,228	1.3841	2.84%
2024-07-02	1.410	1.410	1.480	1.410	1.480	2,656,000	3,811,000	1.4349	1.369	1.369	1.437	1.369	1.437	2,734,891	1.3935	-3.42%
2024-06-28	1.460	1.430	1.470	1.420	1.460	4,968,000	7,137,040	1.4366	1.418	1.389	1.428	1.379	1.418	5,115,564	1.3952	2.10%
2024-06-27	1.430	1.410	1.450	1.410	1.450	2,844,000	4,038,520	1.4200	1.389	1.369	1.408	1.369	1.408	2,928,475	1.3791	1.42%
2024-06-26	1.410	1.400	1.450	1.400	1.480	3,396,000	4,865,480	1.4327	1.369	1.360	1.408	1.360	1.437	3,496,871	1.3914	-4.73%
2024-06-25	1.480	1.430	1.480	1.430	1.480	3,536,000	5,120,680	1.4482	1.437	1.389	1.437	1.389	1.437	3,641,030	1.4064	3.50%
2024-06-24	1.430	1.420	1.450	1.420	1.450	3,404,000	4,874,960	1.4321	1.389	1.379	1.408	1.379	1.408	3,505,109	1.3908	-1.38%
2024-06-21	1.450	1.430	1.450	1.420	1.480	5,320,000	7,678,840	1.4434	1.408	1.389	1.408	1.379	1.437	5,478,020	1.4018	0.69%
2024-06-20	1.440	1.420	1.460	1.430	1.460	1,668,000	2,402,800	1.4405	1.398	1.379	1.418	1.389	1.418	1,717,545	1.3990	-0.69%
2024-06-19	1.450	1.430	1.460	1.430	1.460	2,472,000	3,574,120	1.4458	1.408	1.389	1.418	1.389	1.418	2,545,426	1.4041	0.69%
2024-06-18	1.440	1.420	1.500	1.420	1.470	3,064,000	4,424,640	1.4441	1.398	1.379	1.457	1.379	1.428	3,155,010	1.4024	-2.04%
2024-06-17	1.470	1.440	1.480	1.440	1.470	2,986,800	4,344,320	1.4545	1.428	1.398	1.437	1.398	1.428	3,075,517	1.4125	0.00%
2024-06-14	1.470	1.440	1.470	1.460	1.490	3,516,000	5,171,480	1.4708	1.428	1.398	1.428	1.418	1.447	3,620,436	1.4284	-0.68%
2024-06-13	1.480	1.440	1.480	1.450	1.480	2,036,000	2,980,200	1.4638	1.437	1.398	1.437	1.408	1.437	2,096,475	1.4215	-0.67%
2024-06-12	1.490	1.440	1.490	1.450	1.500	3,368,000	4,968,920	1.4753	1.447	1.398	1.447	1.408	1.457	3,468,040	1.4328	1.36%
2024-06-11	1.470	1.470	1.490	1.450	1.500	2,640,000	3,890,160	1.4735	1.428	1.428	1.447	1.408	1.457	2,718,416	1.4310	-1.34%
2024-06-07	1.490	1.440	1.490	1.460	1.490	3,060,000	4,481,880	1.4647	1.447	1.398	1.447	1.418	1.447	3,150,891	1.4224	2.05%
2024-06-06	1.460	1.440	1.470	1.440	1.490	2,576,000	3,750,160	1.4558	1.418	1.398	1.428	1.398	1.447	2,652,515	1.4138	0.00%
2024-06-05	1.460	1.430	1.480	1.400	1.480	3,288,000	4,747,920	1.4440	1.418	1.389	1.437	1.360	1.437	3,385,663	1.4024	1.39%
2024-06-04	1.440	1.420	1.450	1.420	1.460	4,308,000	6,168,800	1.4319	1.398	1.379	1.408	1.379	1.418	4,435,960	1.3906	-0.69%
2024-06-03	1.450	1.410	1.480	1.410	1.460	3,528,000	5,029,800	1.4257	1.408	1.369	1.437	1.369	1.418	3,632,792	1.3846	-1.36%
2024-05-31	1.470	1.420	1.470	1.410	1.480	2,752,000	3,941,920	1.4324	1.428	1.379	1.428	1.369	1.437	2,833,743	1.3911	3.52%
2024-05-30	1.420	1.400	1.420	1.410	1.450	2,460,000	3,497,680	1.4218	1.379	1.360	1.379	1.369	1.408	2,533,069	1.3808	-1.39%
2024-05-29	1.440	1.400	1.440	1.400	1.460	2,300,000	3,274,960	1.4239	1.398	1.360	1.398	1.360	1.418	2,368,317	1.3828	0.00%
2024-05-28	1.440	1.420	1.440	1.370	1.460	2,865,800	4,070,422	1.4203	1.398	1.379	1.398	1.330	1.418	2,950,923	1.3794	1.41%
2024-05-27	1.420	1.410	1.430	1.410	1.520	3,304,000	4,837,720	1.4642	1.379	1.369	1.389	1.369	1.476	3,402,139	1.4220	-6.58%
2024-05-24	1.520	1.500	1.540	1.500	1.550	3,588,000	5,442,600	1.5169	1.476	1.457	1.496	1.457	1.505	3,694,574	1.4731	0.00%
2024-05-23	1.520	1.500	1.530	1.510	1.550	3,200,000	4,852,760	1.5165	1.476	1.457	1.486	1.466	1.505	3,295,050	1.4727	-1.94%
2024-05-22	1.550	1.520	1.550	1.510	1.600	1,784,000	2,721,400	1.5254	1.505	1.476	1.505	1.466	1.554	1,836,990	1.4814	1.31%
2024-05-21	1.530	1.510	1.530	1.520	1.540	2,504,000	3,827,840	1.5287	1.486	1.466	1.486	1.476	1.496	2,578,376	1.4846	-0.65%
2024-05-20	1.540	1.510	1.540	1.510	1.550	2,760,000	4,200,840	1.5220	1.496	1.466	1.496	1.466	1.505	2,841,980	1.4781	1.32%
2024-05-17	1.520	1.520	1.540	1.510	1.550	4,168,000	6,325,320	1.5176	1.476	1.476	1.496	1.466	1.505	4,291,802	1.4738	0.00%
2024-05-16	1.520	1.500	1.530	1.510	1.550	3,160,000	4,778,520	1.5122	1.476	1.457	1.486	1.466	1.505	3,253,861	1.4686	0.00%
2024-05-14	1.520	1.500	1.520	1.500	1.550	3,180,000	4,796,680	1.5084	1.476	1.457	1.476	1.457	1.505	3,274,455	1.4649	0.00%
2024-05-13	1.520	1.500	1.540	1.490	1.550	3,640,000	5,470,520	1.5029	1.476	1.457	1.496	1.447	1.505	3,748,119	1.4595	0.66%
2024-05-10	1.510	1.500	1.510	1.500	1.550	1,728,000	2,638,080	1.5267	1.466	1.457	1.466	1.457	1.505	1,779,327	1.4826	-1.31%
2024-05-09	1.530	1.520	1.540	1.480	1.530	3,939,200	5,913,784	1.5013	1.486	1.476	1.496	1.437	1.486	4,056,206	1.4580	2.00%
2024-05-08	1.500	1.490	1.510	1.490	1.520	3,456,000	5,169,400	1.4958	1.457	1.447	1.466	1.447	1.476	3,558,653	1.4526	0.00%
2024-05-07	1.500	1.480	1.500	1.480	1.510	2,324,000	3,463,000	1.4901	1.457	1.437	1.457	1.437	1.466	2,393,030	1.4471	0.67%
2024-05-06	1.490	1.480	1.500	1.480	1.530	2,276,800	3,429,408	1.5062	1.447	1.437	1.457	1.437	1.486	2,344,428	1.4628	-1.32%
2024-05-03	1.510	1.490	1.520	1.480	1.520	2,899,600	4,359,660	1.5035	1.466	1.447	1.476	1.437	1.476	2,985,727	1.4602	0.00%
2024-05-02	1.510	1.490	1.520	1.480	1.510	3,448,000	5,151,120	1.4939	1.466	1.447	1.476	1.437	1.466	3,550,416	1.4508	0.00%
2024-04-30	1.510	1.490	1.510	1.490	1.540	1,600,000	2,426,440	1.5165	1.466	1.447	1.466	1.447	1.496	1,647,525	1.4728	0.67%
2024-04-29	1.500	1.500	1.530	1.490	1.570	2,344,000	3,526,680	1.5046	1.457	1.457	1.486	1.447	1.525	2,413,624	1.4612	-3.23%
2024-04-26	1.550	1.510	1.560	1.480	1.580	3,581,200	5,523,272	1.5423	1.505	1.466	1.515	1.437	1.534	3,687,572	1.4978	0.00%
2024-04-25	1.550	1.540	1.550	1.420	1.570	5,924,000	8,932,120	1.5078	1.505	1.496	1.505	1.379	1.525	6,099,960	1.4643	-0.64%
2024-04-24	1.560	1.540	1.560	1.490	1.580	11,220,000	17,274,080	1.5396	1.515	1.496	1.515	1.447	1.534	11,553,267	1.4952	2.63%
2024-04-23	1.520	1.500	1.590	1.480	1.600	2,492,000	3,766,680	1.5115	1.476	1.457	1.544	1.437	1.554	2,566,020	1.4679	-5.00%
2024-04-22	1.600	1.590	1.630	1.600	1.850	16,620,000	29,582,480	1.7799	1.554	1.544	1.583	1.554	1.797	17,113,663	1.7286	-5.88%
2024-04-19	1.700	1.650	1.700	1.620	1.700	2,284,000	3,752,920	1.6431	1.651	1.602	1.651	1.573	1.651	2,351,842	1.5957	2.41%
2024-04-18	1.660	1.620	1.660	1.600	1.700	2,536,000	4,150,400	1.6366	1.612	1.573	1.612	1.554	1.651	2,611,327	1.5894	3.11%
2024-04-17	1.610	1.610	1.620	1.550	1.720	13,092,000	21,012,880	1.6050	1.564	1.564	1.573	1.505	1.670	13,480,871	1.5587	-1.83%
2024-04-16	1.640	1.610	1.750	1.570	1.750	7,640,000	12,282,840	1.6077	1.593	1.564	1.700	1.525	1.700	7,866,931	1.5613	3.14%
2024-04-15	1.590	1.580	1.630	1.560	1.600	2,752,000	4,368,840	1.5875	1.544	1.534	1.583	1.515	1.554	2,833,743	1.5417	0.63%
2024-04-12	1.580	1.580	1.590	1.580	1.630	1,220,000	1,965,920	1.6114	1.534	1.534	1.544	1.534	1.583	1,256,238	1.5649	-2.47%
2024-04-11	1.620	1.600	1.630	1.610	1.640	4,776,000	7,743,320	1.6213	1.573	1.554	1.583	1.564	1.593	4,917,861	1.5745	0.00%
2024-04-10	1.620	1.610	1.640	1.590	1.650	2,044,000	3,293,760	1.6114	1.573	1.564	1.593	1.544	1.602	2,104,713	1.5649	0.62%
2024-04-09	1.610	1.600	1.620	1.580	1.650	16,193,200	26,009,704	1.6062	1.564	1.554	1.573	1.534	1.602	16,674,186	1.5599	-0.62%
2024-04-08	1.620	1.590	1.630	1.590	1.650	3,016,000	4,897,440	1.6238	1.573	1.544	1.583	1.544	1.602	3,105,584	1.5770	-1.22%
2024-04-05	1.640	1.610	1.640	1.590	1.660	3,628,000	5,895,200	1.6249	1.593	1.564	1.593	1.544	1.612	3,735,762	1.5780	2.50%
2024-04-03	1.600	1.590	1.600	1.570	1.690	3,824,000	6,260,520	1.6372	1.554	1.544	1.554	1.525	1.641	3,937,584	1.5899	-0.62%
2024-04-02	1.610	1.580	1.610	1.580	1.770	2,892,000	4,887,400	1.6900	1.564	1.534	1.564	1.534	1.719	2,977,901	1.6412	-6.40%
2024-03-28	1.720	1.680	1.720	1.680	1.730	2,732,000	4,661,520	1.7063	1.670	1.632	1.670	1.632	1.680	2,813,149	1.6570	0.00%
2024-03-27	1.720	1.690	1.720	1.700	1.770	2,604,000	4,527,200	1.7386	1.670	1.641	1.670	1.651	1.719	2,681,347	1.6884	-2.27%
2024-03-26	1.760	1.730	1.760	1.730	1.820	2,948,000	5,233,360	1.7752	1.709	1.680	1.709	1.680	1.768	3,035,564	1.7240	0.00%
2024-03-25	1.760	1.730	1.760	1.690	1.800	3,228,000	5,601,920	1.7354	1.709	1.680	1.709	1.641	1.748	3,323,881	1.6854	1.73%
2024-03-22	1.730	1.700	1.730	1.690	1.760	2,976,000	5,109,440	1.7169	1.680	1.651	1.680	1.641	1.709	3,064,396	1.6674	0.00%
2024-03-21	1.730	1.700	1.730	1.700	1.800	2,376,000	4,200,400	1.7678	1.680	1.651	1.680	1.651	1.748	2,446,574	1.7168	-1.14%
2024-03-20	1.750	1.740	1.770	1.690	1.800	2,796,000	4,871,120	1.7422	1.700	1.690	1.719	1.641	1.748	2,879,050	1.6919	2.34%
2024-03-19	1.710	1.710	1.730	1.700	1.780	2,244,000	3,922,960	1.7482	1.661	1.661	1.680	1.651	1.729	2,310,653	1.6978	-2.29%
2024-03-18	1.750	1.740	1.770	1.750	1.840	1,824,000	3,285,480	1.8013	1.700	1.690	1.719	1.700	1.787	1,878,178	1.7493	-4.37%
2024-03-15	1.830	1.800	1.830	1.770	1.870	2,080,000	3,782,840	1.8187	1.777	1.748	1.777	1.719	1.816	2,141,782	1.7662	-0.54%
2024-03-14	1.840	1.800	1.840	1.790	1.950	6,456,000	11,931,240	1.8481	1.787	1.748	1.787	1.738	1.894	6,647,762	1.7948	1.10%
2024-03-13	1.820	1.820	1.870	1.800	1.900	4,068,000	7,449,520	1.8312	1.768	1.768	1.816	1.748	1.845	4,188,832	1.7784	-0.55%
2024-03-12	1.830	1.830	1.900	1.780	1.960	5,444,000	10,228,840	1.8789	1.777	1.777	1.845	1.729	1.903	5,605,703	1.8247	1.10%
2024-03-11	1.810	1.800	1.810	1.760	1.920	4,212,000	7,708,800	1.8302	1.758	1.748	1.758	1.709	1.865	4,337,109	1.7774	-4.74%
2024-03-08	1.900	1.850	1.900	1.730	1.980	5,221,200	9,717,096	1.8611	1.845	1.797	1.845	1.680	1.923	5,376,285	1.8074	-4.52%
2024-03-07	1.990	1.930	1.990	1.910	2.230	8,390,000	17,278,472	2.0594	1.933	1.874	1.933	1.855	2.166	8,639,208	2.0000	4.19%
2024-03-06	1.910	1.830	1.910	1.780	1.920	4,428,000	8,090,760	1.8272	1.855	1.777	1.855	1.729	1.865	4,559,525	1.7745	1.06%
2024-03-05	1.890	1.810	1.920	1.770	1.940	5,932,000	11,017,720	1.8573	1.835	1.758	1.865	1.719	1.884	6,108,198	1.8038	1.07%
2024-03-04	1.870	1.820	1.860	1.630	1.930	5,268,000	9,122,280	1.7316	1.816	1.768	1.806	1.583	1.874	5,424,475	1.6817	6.86%
2024-03-01	1.750	1.690	1.750	1.580	1.880	5,388,000	9,209,600	1.7093	1.700	1.641	1.700	1.534	1.826	5,548,040	1.6600	-8.38%
2024-02-29	1.910	1.860	1.940	1.770	2.530	5,765,200	11,612,424	2.0142	1.855	1.806	1.884	1.719	2.457	5,936,444	1.9561	-24.51%
2024-02-28	2.530	2.500	2.530	1.950	2.530	5,536,818	11,916,481	2.1522	2.457	2.428	2.457	1.894	2.457	5,701,278	2.0901	33.16%
2024-02-27	1.900	1.880	1.900	1.710	1.900	6,928,000	12,278,880	1.7724	1.845	1.826	1.845	1.661	1.845	7,133,782	1.7212	10.47%
2024-02-26	1.720	1.700	1.720	1.700	1.750	6,592,000	11,320,560	1.7173	1.670	1.651	1.670	1.651	1.700	6,787,802	1.6678	-1.15%
2024-02-23	1.740	1.680	1.740	1.650	1.780	6,624,000	11,115,600	1.6781	1.690	1.632	1.690	1.602	1.729	6,820,752	1.6297	0.58%
2024-02-22	1.730	1.700	1.730	1.710	1.770	3,964,000	6,904,360	1.7418	1.680	1.651	1.680	1.661	1.719	4,081,743	1.6915	-1.70%
2024-02-21	1.760	1.730	1.810	1.730	1.790	4,960,000	8,642,680	1.7425	1.709	1.680	1.758	1.680	1.738	5,107,327	1.6922	1.15%
2024-02-20	1.740	1.720	1.740	1.730	1.800	3,772,000	6,631,360	1.7580	1.690	1.670	1.690	1.680	1.748	3,884,040	1.7073	-1.69%
2024-02-19	1.770	1.730	1.770	1.740	1.810	4,912,400	8,627,440	1.7563	1.719	1.680	1.719	1.690	1.758	5,058,313	1.7056	-1.12%
2024-02-16	1.790	1.760	1.790	1.770	1.810	2,816,000	5,029,320	1.7860	1.738	1.709	1.738	1.719	1.758	2,899,644	1.7345	-0.56%
2024-02-15	1.800	1.730	1.800	1.730	1.800	4,440,000	7,769,720	1.7499	1.748	1.680	1.748	1.680	1.748	4,571,881	1.6995	2.27%
2024-02-14	1.760	1.740	1.760	1.750	1.850	4,667,600	8,245,156	1.7665	1.709	1.690	1.709	1.700	1.797	4,806,242	1.7155	-5.88%
2024-02-09	1.870	1.760	1.870	1.770	1.870	260,000	463,120	1.7812	1.816	1.709	1.816	1.719	1.816	267,723	1.7298	3.89%
2024-02-08	1.800	1.730	1.800	1.750	1.840	3,359,200	5,971,896	1.7778	1.748	1.680	1.748	1.700	1.787	3,458,978	1.7265	1.12%
2024-02-07	1.780	1.740	1.780	1.730	1.810	4,132,000	7,295,520	1.7656	1.729	1.690	1.729	1.680	1.758	4,254,733	1.7147	0.00%
2024-02-06	1.780	1.730	1.780	1.740	1.810	5,548,000	9,881,000	1.7810	1.729	1.680	1.729	1.690	1.758	5,712,792	1.7296	0.00%
2024-02-05	1.780	1.750	1.780	1.750	1.810	1,364,000	2,431,240	1.7824	1.729	1.700	1.729	1.700	1.758	1,404,515	1.7310	-0.56%
2024-02-02	1.790	1.760	1.790	1.760	1.840	2,684,000	4,796,520	1.7871	1.738	1.709	1.738	1.709	1.787	2,763,723	1.7355	0.00%
2024-02-01	1.790	1.770	1.790	1.770	1.810	2,303,200	4,128,936	1.7927	1.738	1.719	1.738	1.719	1.758	2,371,612	1.7410	0.00%
2024-01-31	1.790	1.740	1.790	1.750	1.800	1,820,000	3,248,160	1.7847	1.738	1.690	1.738	1.700	1.748	1,874,059	1.7332	1.13%
2024-01-30	1.770	1.770	1.810	1.770	1.820	2,298,800	4,136,272	1.7993	1.719	1.719	1.758	1.719	1.768	2,367,081	1.7474	-2.75%
2024-01-29	1.820	1.780	1.820	1.790	1.850	2,024,000	3,681,680	1.8190	1.768	1.729	1.768	1.738	1.797	2,084,119	1.7665	-1.09%
2024-01-26	1.840	1.800	1.850	1.800	1.910	1,298,000	2,394,640	1.8449	1.787	1.748	1.797	1.748	1.855	1,336,554	1.7917	-1.60%
2024-01-25	1.870	1.830	1.880	1.840	1.870	1,732,000	3,216,960	1.8574	1.816	1.777	1.826	1.787	1.816	1,783,446	1.8038	0.00%
2024-01-24	1.870	1.850	1.870	1.840	1.900	1,276,000	2,385,240	1.8693	1.816	1.797	1.816	1.787	1.845	1,313,901	1.8154	-1.58%
2024-01-23	1.900	1.850	1.920	1.860	1.920	1,388,000	2,624,760	1.8910	1.845	1.797	1.865	1.806	1.865	1,429,228	1.8365	0.00%
2024-01-22	1.900	1.830	1.910	1.830	1.950	1,904,000	3,582,800	1.8817	1.845	1.777	1.855	1.777	1.894	1,960,554	1.8274	-1.04%
2024-01-19	1.920	1.880	1.920	1.880	1.920	914,000	1,734,520	1.8977	1.865	1.826	1.865	1.826	1.865	941,149	1.8430	-0.52%
2024-01-18	1.930	1.860	1.980	1.900	1.970	2,374,400	4,597,356	1.9362	1.874	1.806	1.923	1.845	1.913	2,444,927	1.8804	0.00%
2024-01-17	1.930	1.850	1.970	1.850	1.930	1,894,000	3,570,080	1.8849	1.874	1.797	1.913	1.797	1.874	1,950,257	1.8306	2.66%
2024-01-16	1.880	1.840	1.880	1.840	1.890	1,164,000	2,176,760	1.8701	1.826	1.787	1.826	1.787	1.835	1,198,574	1.8161	0.00%
2024-01-15	1.880	1.830	1.880	1.830	1.900	1,320,000	2,466,800	1.8688	1.826	1.777	1.826	1.777	1.845	1,359,208	1.8149	0.00%
2024-01-12	1.880	1.840	1.880	1.840	1.990	3,440,000	6,483,160	1.8846	1.826	1.787	1.826	1.787	1.933	3,542,178	1.8303	-5.53%
2024-01-11	1.990	1.970	1.990	1.890	2.120	2,853,600	5,743,192	2.0126	1.933	1.913	1.933	1.835	2.059	2,938,360	1.9546	4.74%
2024-01-10	1.900	1.820	1.900	1.810	1.900	1,216,000	2,241,360	1.8432	1.845	1.768	1.845	1.758	1.845	1,252,119	1.7901	3.83%
2024-01-09	1.830	1.800	1.830	1.780	1.850	1,316,000	2,398,000	1.8222	1.777	1.748	1.777	1.729	1.797	1,355,089	1.7696	0.00%
2024-01-08	1.830	1.830	1.860	1.820	1.880	4,444,000	8,162,480	1.8367	1.777	1.777	1.806	1.768	1.826	4,576,000	1.7838	-2.66%
2024-01-05	1.880	1.820	1.880	1.820	1.900	1,024,000	1,902,360	1.8578	1.826	1.768	1.826	1.768	1.845	1,054,416	1.8042	-2.08%
2024-01-04	1.920	1.840	1.920	1.850	1.920	1,485,200	2,794,168	1.8813	1.865	1.787	1.865	1.797	1.865	1,529,315	1.8271	0.00%
2024-01-03	1.920	1.860	1.900	1.870	2.030	1,630,800	3,165,656	1.9412	1.865	1.806	1.845	1.816	1.971	1,679,240	1.8852	-2.54%
2024-01-02	1.970	1.960	1.970	1.890	2.150	3,082,400	6,208,852	2.0143	1.913	1.903	1.913	1.835	2.088	3,173,956	1.9562	4.23%
2023-12-29	1.890	1.840	1.890	1.840	1.890	1,100,000	2,057,920	1.8708	1.835	1.787	1.835	1.787	1.835	1,132,673	1.8169	0.00%
2023-12-28	1.890	1.860	1.890	1.840	1.900	2,525,600	4,728,480	1.8722	1.835	1.806	1.835	1.787	1.845	2,600,618	1.8182	-0.53%
2023-12-27	1.900	1.860	1.900	1.730	1.910	5,082,400	9,439,728	1.8573	1.845	1.806	1.845	1.680	1.855	5,233,362	1.8038	6.74%
2023-12-22	1.780	1.740	1.790	1.750	1.790	1,100,000	1,951,120	1.7737	1.729	1.690	1.738	1.700	1.738	1,132,673	1.7226	-1.11%
2023-12-21	1.800	1.790	1.800	1.770	1.820	1,408,000	2,522,120	1.7913	1.748	1.738	1.748	1.719	1.768	1,449,822	1.7396	0.56%
2023-12-20	1.790	1.760	1.800	1.750	1.800	1,448,000	2,594,440	1.7917	1.738	1.709	1.748	1.700	1.748	1,491,010	1.7401	0.00%
2023-12-19	1.790	1.750	1.790	1.750	1.830	2,738,000	4,916,900	1.7958	1.738	1.700	1.738	1.700	1.777	2,819,327	1.7440	-0.56%
2023-12-18	1.800	1.720	1.800	1.680	1.810	2,716,000	4,757,440	1.7516	1.748	1.670	1.748	1.632	1.758	2,796,673	1.7011	1.12%
2023-12-15	1.780	1.750	1.780	1.740	1.790	1,336,000	2,367,360	1.7720	1.729	1.700	1.729	1.690	1.738	1,375,683	1.7209	0.56%
2023-12-14	1.770	1.740	1.770	1.740	1.830	1,732,000	3,082,000	1.7794	1.719	1.690	1.719	1.690	1.777	1,783,446	1.7281	-1.12%
2023-12-13	1.790	1.740	1.790	1.750	1.810	1,988,000	3,550,320	1.7859	1.738	1.690	1.738	1.700	1.758	2,047,050	1.7344	-0.56%
2023-12-12	1.800	1.770	1.800	1.780	1.830	2,520,000	4,538,680	1.8011	1.748	1.719	1.748	1.729	1.777	2,594,851	1.7491	0.00%
2023-12-11	1.800	1.750	1.800	1.750	1.810	2,904,000	5,206,080	1.7927	1.748	1.700	1.748	1.700	1.758	2,990,257	1.7410	0.00%
2023-12-08	1.800	1.760	1.800	1.760	1.810	2,824,000	5,047,680	1.7874	1.748	1.709	1.748	1.709	1.758	2,907,881	1.7359	0.00%
2023-12-07	1.800	1.760	1.800	1.740	1.810	2,168,000	3,876,640	1.7881	1.748	1.709	1.748	1.690	1.758	2,232,396	1.7365	0.00%
2023-12-06	1.800	1.760	1.800	1.770	1.820	1,778,800	3,206,996	1.8029	1.748	1.709	1.748	1.719	1.768	1,831,636	1.7509	-1.10%
2023-12-05	1.820	1.760	1.820	1.740	1.830	3,342,000	6,019,360	1.8011	1.768	1.709	1.768	1.690	1.777	3,441,267	1.7492	0.00%
2023-12-04	1.820	1.800	1.830	1.800	1.830	1,492,000	2,716,720	1.8209	1.768	1.748	1.777	1.748	1.777	1,536,317	1.7683	-0.55%
2023-12-01	1.830	1.780	1.830	1.820	1.850	1,440,000	2,637,360	1.8315	1.777	1.729	1.777	1.768	1.797	1,482,772	1.7787	0.00%
2023-11-30	1.830	1.740	1.830	1.750	1.830	2,428,000	4,409,720	1.8162	1.777	1.690	1.777	1.700	1.777	2,500,119	1.7638	0.55%
2023-11-29	1.820	1.760	1.820	1.730	1.830	1,488,000	2,665,560	1.7914	1.768	1.709	1.768	1.680	1.777	1,532,198	1.7397	-0.55%
2023-11-28	1.830	1.790	1.840	1.800	1.860	1,660,000	3,046,360	1.8352	1.777	1.738	1.787	1.748	1.806	1,709,307	1.7822	-1.08%
2023-11-27	1.850	1.810	1.850	1.800	1.890	1,020,000	1,890,600	1.8535	1.797	1.758	1.797	1.748	1.835	1,050,297	1.8001	-1.60%
2023-11-24	1.880	1.840	1.880	1.840	1.900	1,292,000	2,426,880	1.8784	1.826	1.787	1.826	1.787	1.845	1,330,376	1.8242	-2.08%
2023-11-23	1.920	1.870	1.920	1.860	1.920	902,000	1,703,700	1.8888	1.865	1.816	1.865	1.806	1.865	928,792	1.8343	1.05%
2023-11-22	1.900	1.850	1.900	1.870	1.920	772,000	1,465,280	1.8980	1.845	1.797	1.845	1.816	1.865	794,931	1.8433	0.00%
2023-11-21	1.900	1.850	1.900	1.860	1.920	1,480,000	2,792,960	1.8871	1.845	1.797	1.845	1.806	1.865	1,523,960	1.8327	0.00%
2023-11-20	1.900	1.870	1.900	1.870	1.950	752,000	1,422,760	1.8920	1.845	1.816	1.845	1.816	1.894	774,337	1.8374	-2.06%
2023-11-17	1.940	1.880	1.940	1.890	2.000	1,738,000	3,388,124	1.9494	1.884	1.826	1.884	1.835	1.942	1,789,624	1.8932	6.01%
2023-11-16	1.830	1.770	1.830	1.680	1.830	2,677,200	4,594,072	1.7160	1.777	1.719	1.777	1.632	1.777	2,756,721	1.6665	7.65%
2023-11-15	1.700	1.700	1.710	1.630	1.700	1,128,000	1,874,280	1.6616	1.651	1.651	1.661	1.583	1.651	1,161,505	1.6137	1.19%
2023-11-14	1.680	1.640	1.680	1.590	1.690	1,680,000	2,754,920	1.6398	1.632	1.593	1.632	1.544	1.641	1,729,901	1.5925	3.07%
2023-11-13	1.630	1.590	1.630	1.560	1.630	456,000	722,480	1.5844	1.583	1.544	1.583	1.515	1.583	469,545	1.5387	3.82%
2023-11-10	1.570	1.560	1.620	1.560	1.640	912,000	1,477,360	1.6199	1.525	1.515	1.573	1.515	1.593	939,089	1.5732	-5.42%
2023-11-09	1.660	1.610	1.670	1.620	1.670	592,000	982,640	1.6599	1.612	1.564	1.622	1.573	1.622	609,584	1.6120	0.61%
2023-11-08	1.650	1.630	1.650	1.640	1.680	4,708,000	7,777,480	1.6520	1.602	1.583	1.602	1.593	1.632	4,847,842	1.6043	0.00%
2023-11-07	1.650	1.630	1.660	1.630	1.650	100,000	163,160	1.6316	1.602	1.583	1.612	1.583	1.602	102,970	1.5845	-1.20%
2023-11-06	1.670	1.650	1.680	1.610	1.690	4,308,000	7,111,880	1.6509	1.622	1.602	1.632	1.564	1.641	4,435,960	1.6032	1.21%
2023-11-03	1.650	1.600	1.650	1.360	1.650	893,200	1,362,752	1.5257	1.602	1.554	1.602	1.321	1.602	919,731	1.4817	21.32%
2023-11-02	1.360	1.360	1.400	1.350	1.380	556,000	763,720	1.3736	1.321	1.321	1.360	1.311	1.340	572,515	1.3340	-1.45%
2023-11-01	1.380	1.380	1.420	1.340	1.410	152,000	209,720	1.3797	1.340	1.340	1.379	1.301	1.369	156,515	1.3399	1.47%
2023-10-31	1.360	1.360	1.400	1.330	1.410	408,000	559,560	1.3715	1.321	1.321	1.360	1.292	1.369	420,119	1.3319	1.49%
2023-10-30	1.340	1.330	1.370	1.260	1.370	132,000	178,960	1.3558	1.301	1.292	1.330	1.224	1.330	135,921	1.3166	3.08%
2023-10-27	1.300	1.300	1.380	1.200	1.390	1,632,000	2,174,120	1.3322	1.262	1.262	1.340	1.165	1.350	1,680,475	1.2938	-6.47%
2023-10-26	1.390	1.330	1.390	1.150	1.400	917,600	1,195,032	1.3023	1.350	1.292	1.350	1.117	1.360	944,855	1.2648	20.87%
2023-10-25	1.150	1.150	1.230	1.070	1.200	336,000	378,040	1.1251	1.117	1.117	1.195	1.039	1.165	345,980	1.0927	6.48%
2023-10-24	1.080	1.060	1.080	1.050	1.080	192,000	205,080	1.0681	1.049	1.029	1.049	1.020	1.049	197,703	1.0373	3.85%
2023-10-20	1.040	1.040	1.060	0.960	1.080	200,000	203,840	1.0192	1.010	1.010	1.029	0.932	1.049	205,941	0.9898	0.97%
2023-10-19	1.030	1.020	1.150	1.010	1.050	212,400	217,756	1.0252	1.000	0.991	1.117	0.981	1.020	218,709	0.9956	-2.83%
2023-10-18	1.060	1.060	1.150	1.040	1.180	100,000	108,120	1.0812	1.029	1.029	1.117	1.010	1.146	102,970	1.0500	0.00%
2023-10-17	1.060	1.050	1.170	1.030	1.060	144,000	149,560	1.0386	1.029	1.020	1.136	1.000	1.029	148,277	1.0087	0.95%
2023-10-16	1.050	1.040	1.220	1.020	1.090	224,800	237,048	1.0545	1.020	1.010	1.185	0.991	1.059	231,477	1.0241	0.00%
2023-10-13	1.050	1.050	1.180	0.960	1.020	232,000	234,960	1.0128	1.020	1.020	1.146	0.932	0.991	238,891	0.9835	2.94%
2023-10-12	1.020	1.000	1.020	0.910	1.020	104,000	98,040	0.9427	0.991	0.971	0.991	0.884	0.991	107,089	0.9155	7.37%
2023-10-11	0.950	0.950	0.980	0.880	0.950	44,000	40,560	0.9218	0.923	0.923	0.952	0.855	0.923	45,307	0.8952	2.15%
2023-10-10	0.930	0.920	1.000	0.880	0.950	236,000	210,680	0.8927	0.903	0.893	0.971	0.855	0.923	243,010	0.8670	5.68%
2023-10-09	0.880	0.880	1.000	-	-	0	0	-	0.855	0.855	0.971	-	-	0	-	0.00%
2023-10-06	0.880	0.880	0.980	0.880	0.880	4,000	3,520	0.8800	0.855	0.855	0.952	0.855	0.855	4,119	0.8546	1.15%
2023-10-05	0.870	0.860	1.000	0.850	0.950	64,000	59,760	0.9338	0.845	0.835	0.971	0.825	0.923	65,901	0.9068	-1.14%
2023-10-04	0.880	0.880	1.000	0.870	0.950	36,000	33,080	0.9189	0.855	0.855	0.971	0.845	0.923	37,069	0.8924	-7.37%
2023-10-03	0.950	0.860	1.000	0.920	0.950	12,000	11,160	0.9300	0.923	0.835	0.971	0.893	0.923	12,356	0.9032	5.56%
2023-09-29	0.900	0.890	1.000	0.890	0.900	48,000	43,120	0.8983	0.874	0.864	0.971	0.864	0.874	49,426	0.8724	0.00%
2023-09-28	0.900	0.900	1.000	0.880	0.880	8,000	7,040	0.8800	0.874	0.874	0.971	0.855	0.855	8,238	0.8546	2.27%
2023-09-27	0.880	0.870	0.980	-	-	12,000	10,560	0.8800	0.855	0.845	0.952	-	-	12,356	0.8546	0.00%
2023-09-26	0.880	0.880	0.980	0.870	0.870	8,000	6,960	0.8700	0.855	0.855	0.952	0.845	0.845	8,238	0.8449	-2.22%
2023-09-25	0.900	0.860	0.990	0.890	0.900	224,000	201,160	0.8980	0.874	0.835	0.961	0.864	0.874	230,653	0.8721	4.65%
2023-09-22	0.860	0.860	1.000	0.840	0.860	64,000	54,160	0.8463	0.835	0.835	0.971	0.816	0.835	65,901	0.8218	1.18%
2023-09-21	0.850	0.850	0.890	0.850	0.880	80,000	69,040	0.8630	0.825	0.825	0.864	0.825	0.855	82,376	0.8381	-2.30%
2023-09-20	0.870	0.850	1.000	-	-	0	0	-	0.845	0.825	0.971	-	-	0	-	0.00%
2023-09-19	0.870	0.870	1.000	-	-	0	0	-	0.845	0.845	0.971	-	-	0	-	0.00%
2023-09-18	0.870	0.870	0.980	-	-	0	0	-	0.845	0.845	0.952	-	-	0	-	0.00%
2023-09-15	0.870	0.870	1.000	0.870	0.880	92,000	80,880	0.8791	0.845	0.845	0.971	0.845	0.855	94,733	0.8538	-2.25%
2023-09-14	0.890	0.890	1.000	0.850	0.900	49,200	43,128	0.8766	0.864	0.864	0.971	0.825	0.874	50,661	0.8513	4.71%
2023-09-13	0.850	0.850	1.000	0.830	0.870	92,000	77,480	0.8422	0.825	0.825	0.971	0.806	0.845	94,733	0.8179	-1.16%
2023-09-12	0.860	0.850	1.000	0.830	1.030	65,200	55,748	0.8550	0.835	0.825	0.971	0.806	1.000	67,137	0.8304	-1.15%
2023-09-11	0.870	0.870	1.000	0.850	0.910	8,000	7,040	0.8800	0.845	0.845	0.971	0.825	0.884	8,238	0.8546	2.35%
2023-09-07	0.850	0.850	0.920	0.710	0.920	208,000	164,840	0.7925	0.825	0.825	0.893	0.690	0.893	214,178	0.7696	-7.61%
2023-09-06	0.920	0.920	0.980	0.920	0.970	40,000	37,880	0.9470	0.893	0.893	0.952	0.893	0.942	41,188	0.9197	1.10%
2023-09-05	0.910	0.860	0.910	0.850	0.920	214,400	191,792	0.8946	0.884	0.835	0.884	0.825	0.893	220,768	0.8687	3.41%
2023-09-04	0.880	0.860	0.900	0.850	0.920	317,200	285,400	0.8997	0.855	0.835	0.874	0.825	0.893	326,622	0.8738	-2.22%
2023-08-31	0.900	0.880	0.990	0.830	0.960	304,000	280,800	0.9237	0.874	0.855	0.961	0.806	0.932	313,030	0.8970	-6.25%
2023-08-30	0.960	0.880	0.980	0.710	0.960	402,400	347,784	0.8643	0.932	0.855	0.952	0.690	0.932	414,352	0.8393	1.05%
2023-08-29	0.950	0.940	0.980	0.900	1.010	656,000	620,600	0.9460	0.923	0.913	0.952	0.874	0.981	675,485	0.9187	-8.65%
2023-08-28	1.040	1.010	1.030	1.040	1.060	26,000	27,260	1.0485	1.010	0.981	1.000	1.010	1.029	26,772	1.0182	-1.89%
2023-08-25	1.060	1.060	1.090	1.050	1.110	390,400	423,712	1.0853	1.029	1.029	1.059	1.020	1.078	401,996	1.0540	-4.50%
2023-08-24	1.110	1.070	1.120	1.070	1.140	141,600	155,400	1.0975	1.078	1.039	1.088	1.039	1.107	145,806	1.0658	0.00%
2023-08-23	1.110	1.060	1.210	1.050	1.130	972,000	1,084,160	1.1154	1.078	1.029	1.175	1.020	1.097	1,000,871	1.0832	1.83%
2023-08-22	1.090	1.050	1.110	1.050	1.100	888,000	960,760	1.0819	1.059	1.020	1.078	1.020	1.068	914,376	1.0507	-0.91%
2023-08-21	1.100	1.040	1.110	1.060	1.120	940,000	1,033,600	1.0996	1.068	1.010	1.078	1.029	1.088	967,921	1.0679	0.00%
2023-08-18	1.100	1.080	1.110	1.070	1.140	904,000	994,880	1.1005	1.068	1.049	1.078	1.039	1.107	930,851	1.0688	-2.65%
2023-08-17	1.130	1.120	1.170	1.120	1.150	788,000	890,240	1.1297	1.097	1.088	1.136	1.088	1.117	811,406	1.0972	-1.74%
2023-08-16	1.150	1.130	1.200	1.110	1.150	960,000	1,086,120	1.1314	1.117	1.097	1.165	1.078	1.117	988,515	1.0987	1.77%
2023-08-15	1.130	1.130	1.200	1.110	1.240	936,000	1,093,880	1.1687	1.097	1.097	1.165	1.078	1.204	963,802	1.1350	-7.38%
2023-08-14	1.220	1.190	1.220	1.180	1.230	932,000	1,121,200	1.2030	1.185	1.156	1.185	1.146	1.195	959,683	1.1683	0.00%
2023-08-11	1.220	1.170	1.210	1.190	1.230	780,000	936,560	1.2007	1.185	1.136	1.175	1.156	1.195	803,168	1.1661	0.83%
2023-08-10	1.210	1.180	1.200	1.200	1.240	1,028,000	1,246,640	1.2127	1.175	1.146	1.165	1.165	1.204	1,058,535	1.1777	-0.82%
2023-08-09	1.220	1.200	1.210	1.160	1.260	932,000	1,130,200	1.2127	1.185	1.165	1.175	1.127	1.224	959,683	1.1777	0.00%
2023-08-08	1.220	1.220	1.260	1.210	1.260	776,000	963,800	1.2420	1.185	1.185	1.224	1.175	1.224	799,050	1.2062	-3.17%
2023-08-07	1.260	1.230	1.270	1.190	1.300	728,000	915,400	1.2574	1.224	1.195	1.233	1.156	1.262	749,624	1.2211	-3.08%
2023-08-04	1.300	1.270	1.300	1.240	1.320	748,000	971,720	1.2991	1.262	1.233	1.262	1.204	1.282	770,218	1.2616	0.78%
2023-08-03	1.290	1.270	1.300	1.240	1.310	772,000	984,120	1.2748	1.253	1.233	1.262	1.204	1.272	794,931	1.2380	0.78%
2023-08-02	1.280	1.260	1.320	1.250	1.330	776,000	996,160	1.2837	1.243	1.224	1.282	1.214	1.292	799,050	1.2467	2.40%
2023-08-01	1.250	1.210	1.240	1.170	1.260	860,000	1,058,920	1.2313	1.214	1.175	1.204	1.136	1.224	885,545	1.1958	2.46%
2023-07-31	1.220	1.200	1.250	1.200	1.260	972,000	1,201,840	1.2365	1.185	1.165	1.214	1.165	1.224	1,000,871	1.2008	-1.61%
2023-07-28	1.240	1.230	1.260	1.210	1.260	928,000	1,141,560	1.2301	1.204	1.195	1.224	1.175	1.224	955,564	1.1946	0.81%
2023-07-27	1.230	1.220	1.250	1.200	1.270	1,056,000	1,291,920	1.2234	1.195	1.185	1.214	1.165	1.233	1,087,366	1.1881	1.65%
2023-07-26	1.210	1.210	1.220	1.180	1.230	864,000	1,046,000	1.2106	1.175	1.175	1.185	1.146	1.195	889,663	1.1757	-0.82%
2023-07-25	1.220	1.220	1.230	1.210	1.340	884,000	1,095,320	1.2390	1.185	1.185	1.195	1.175	1.301	910,257	1.2033	-4.69%
2023-07-24	1.280	1.270	1.330	1.250	1.460	948,000	1,293,960	1.3649	1.243	1.233	1.292	1.214	1.418	976,158	1.3256	-9.22%
2023-07-21	1.410	1.370	1.420	1.230	1.450	1,624,800	2,175,404	1.3389	1.369	1.330	1.379	1.195	1.408	1,673,061	1.3003	14.63%
2023-07-20	1.230	1.220	1.260	1.180	1.260	1,220,000	1,495,040	1.2254	1.195	1.185	1.224	1.146	1.224	1,256,238	1.1901	2.50%
2023-07-19	1.200	1.180	1.240	1.080	1.220	1,364,000	1,564,960	1.1473	1.165	1.146	1.204	1.049	1.185	1,404,515	1.1142	-1.64%
2023-07-18	1.220	1.100	1.230	1.080	1.230	1,244,000	1,391,640	1.1187	1.185	1.068	1.195	1.049	1.195	1,280,950	1.0864	5.17%
2023-07-14	1.160	1.120	1.170	1.120	1.200	1,104,000	1,264,720	1.1456	1.127	1.088	1.136	1.088	1.165	1,136,792	1.1125	0.00%
2023-07-13	1.160	1.150	1.190	1.140	1.250	940,000	1,091,560	1.1612	1.127	1.117	1.156	1.107	1.214	967,921	1.1277	1.75%
2023-07-12	1.140	1.100	1.170	1.090	1.190	1,012,000	1,163,400	1.1496	1.107	1.068	1.136	1.059	1.156	1,042,059	1.1164	-5.00%
2023-07-11	1.200	1.190	1.220	1.170	1.270	1,040,000	1,256,360	1.2080	1.165	1.156	1.185	1.136	1.233	1,070,891	1.1732	-5.51%
2023-07-10	1.270	1.200	1.280	1.200	1.280	1,028,000	1,292,400	1.2572	1.233	1.165	1.243	1.165	1.243	1,058,535	1.2209	0.79%
2023-07-07	1.260	1.260	1.350	1.210	1.360	1,731,200	2,235,712	1.2914	1.224	1.224	1.311	1.175	1.321	1,782,622	1.2542	-0.79%
2023-07-06	1.270	1.250	1.360	1.220	1.340	1,536,000	1,907,600	1.2419	1.233	1.214	1.321	1.185	1.301	1,581,624	1.2061	-3.05%
2023-07-05	1.310	1.310	1.380	1.310	1.550	1,100,000	1,572,960	1.4300	1.272	1.272	1.340	1.272	1.505	1,132,673	1.3887	-10.27%
2023-07-04	1.460	1.410	1.570	1.410	1.530	905,600	1,345,680	1.4860	1.418	1.369	1.525	1.369	1.486	932,499	1.4431	-4.58%
2023-07-03	1.530	1.500	1.530	1.490	1.570	905,600	1,372,968	1.5161	1.486	1.457	1.486	1.447	1.525	932,499	1.4724	2.00%
2023-06-30	1.500	1.500	1.530	1.430	1.540	708,000	1,049,600	1.4825	1.457	1.457	1.486	1.389	1.496	729,030	1.4397	4.17%
2023-06-29	1.440	1.440	1.530	1.320	1.460	876,000	1,198,760	1.3684	1.398	1.398	1.486	1.282	1.418	902,020	1.3290	6.67%
2023-06-28	1.350	1.320	1.360	1.310	1.350	1,024,800	1,357,328	1.3245	1.311	1.282	1.321	1.272	1.311	1,055,240	1.2863	-0.74%
2023-06-27	1.360	1.360	1.400	1.340	1.380	1,164,000	1,592,000	1.3677	1.321	1.321	1.360	1.301	1.340	1,198,574	1.3282	-1.45%
2023-06-26	1.380	1.350	1.390	1.350	1.400	416,000	576,720	1.3863	1.340	1.311	1.350	1.311	1.360	428,356	1.3464	-0.72%
2023-06-23	1.390	1.320	1.420	1.360	1.450	736,000	1,019,480	1.3852	1.350	1.282	1.379	1.321	1.408	757,861	1.3452	-1.42%
2023-06-21	1.410	1.360	1.420	1.350	1.500	684,000	967,920	1.4151	1.369	1.321	1.379	1.311	1.457	704,317	1.3743	-2.76%
2023-06-20	1.450	1.400	1.460	1.340	1.570	980,000	1,411,440	1.4402	1.408	1.360	1.418	1.301	1.525	1,009,109	1.3987	-2.03%
2023-06-19	1.480	1.400	1.470	1.400	1.610	880,000	1,333,240	1.5150	1.437	1.360	1.428	1.360	1.564	906,139	1.4713	-8.64%
2023-06-16	1.620	1.550	1.630	1.550	1.660	732,000	1,187,040	1.6216	1.573	1.505	1.583	1.505	1.612	753,743	1.5749	0.00%
2023-06-15	1.620	1.600	1.650	1.610	1.690	828,000	1,363,640	1.6469	1.573	1.554	1.602	1.564	1.641	852,594	1.5994	-3.57%
2023-06-14	1.680	1.660	1.680	1.470	1.700	904,000	1,462,840	1.6182	1.632	1.612	1.632	1.428	1.651	930,851	1.5715	8.39%
2023-06-13	1.550	1.450	1.550	1.310	1.550	1,848,000	2,525,240	1.3665	1.505	1.408	1.505	1.272	1.505	1,902,891	1.3271	12.32%
2023-06-12	1.380	1.300	1.380	1.240	1.480	1,260,000	1,685,040	1.3373	1.340	1.262	1.340	1.204	1.437	1,297,426	1.2988	-5.48%
2023-06-09	1.460	1.430	1.460	1.450	1.640	848,000	1,316,720	1.5527	1.418	1.389	1.418	1.408	1.593	873,188	1.5079	-10.98%
2023-06-08	1.640	1.610	1.650	1.610	1.740	2,572,000	4,439,240	1.7260	1.593	1.564	1.602	1.564	1.690	2,648,396	1.6762	-5.20%
2023-06-07	1.730	1.700	1.740	1.690	1.750	680,000	1,169,640	1.7201	1.680	1.651	1.690	1.641	1.700	700,198	1.6704	0.58%
2023-06-06	1.720	1.700	1.740	1.720	1.810	480,000	840,840	1.7518	1.670	1.651	1.690	1.670	1.758	494,257	1.7012	-1.15%
2023-06-05	1.740	1.730	1.760	1.730	1.850	712,000	1,252,960	1.7598	1.690	1.680	1.709	1.680	1.797	733,149	1.7090	-0.57%
2023-06-02	1.750	1.710	1.750	1.710	1.780	658,800	1,150,204	1.7459	1.700	1.661	1.700	1.661	1.729	678,368	1.6955	-6.42%
2023-06-01	1.870	1.790	1.880	1.800	1.930	552,000	1,046,520	1.8959	1.816	1.738	1.826	1.748	1.874	568,396	1.8412	-1.58%
2023-05-31	1.900	1.830	1.900	1.840	1.910	1,940,000	3,662,880	1.8881	1.845	1.777	1.845	1.787	1.855	1,997,624	1.8336	-1.04%
2023-05-30	1.920	1.870	1.920	1.890	1.940	1,204,000	2,307,520	1.9165	1.865	1.816	1.865	1.835	1.884	1,239,762	1.8613	-1.54%
2023-05-29	1.950	1.900	1.950	1.900	1.960	624,000	1,204,560	1.9304	1.894	1.845	1.894	1.845	1.903	642,535	1.8747	-2.50%
2023-05-25	2.000	1.940	2.000	1.880	2.000	2,162,800	4,185,988	1.9354	1.942	1.884	1.942	1.826	1.942	2,227,042	1.8796	2.04%
2023-05-24	1.960	1.920	1.960	1.850	1.980	1,561,200	2,993,648	1.9175	1.903	1.865	1.903	1.797	1.923	1,607,572	1.8622	1.03%
2023-05-23	1.940	1.900	1.910	1.840	1.980	1,044,000	1,960,080	1.8775	1.884	1.845	1.855	1.787	1.923	1,075,010	1.8233	-3.00%
2023-05-22	2.000	1.950	2.000	1.910	2.000	41,200	80,160	1.9456	1.942	1.894	1.942	1.855	1.942	42,424	1.8895	0.00%
2023-05-19	2.000	1.900	2.000	1.750	2.000	1,230,800	2,285,112	1.8566	1.942	1.845	1.942	1.700	1.942	1,267,358	1.8031	11.11%
2023-05-18	1.800	1.750	1.800	1.770	1.840	768,000	1,385,920	1.8046	1.748	1.700	1.748	1.719	1.787	790,812	1.7525	-1.64%
2023-05-17	1.830	1.770	1.840	1.770	1.840	562,000	1,018,620	1.8125	1.777	1.719	1.787	1.719	1.787	578,693	1.7602	0.00%
2023-05-16	1.830	1.780	1.830	1.780	1.850	376,000	679,320	1.8067	1.777	1.729	1.777	1.729	1.797	387,168	1.7546	-1.08%
2023-05-15	1.850	1.790	1.850	1.800	1.850	628,000	1,136,240	1.8093	1.797	1.738	1.797	1.748	1.797	646,653	1.7571	0.00%
2023-05-12	1.850	1.810	1.840	1.760	1.850	628,400	1,121,676	1.7850	1.797	1.758	1.787	1.709	1.797	647,065	1.7335	4.52%
2023-05-11	1.770	1.700	1.770	1.710	1.770	464,000	808,560	1.7426	1.719	1.651	1.719	1.661	1.719	477,782	1.6923	0.57%
2023-05-10	1.760	1.710	1.770	1.680	1.770	468,000	810,720	1.7323	1.709	1.661	1.719	1.632	1.719	481,901	1.6823	0.57%
2023-05-09	1.750	1.670	1.760	1.650	1.750	250,000	418,260	1.6730	1.700	1.622	1.709	1.602	1.700	257,426	1.6248	5.42%
2023-05-08	1.660	1.640	1.660	1.520	1.680	820,400	1,343,824	1.6380	1.612	1.593	1.612	1.476	1.632	844,768	1.5908	5.06%
2023-05-05	1.580	1.470	1.580	1.270	1.600	684,000	957,640	1.4001	1.534	1.428	1.534	1.233	1.554	704,317	1.3597	18.80%
2023-05-04	1.330	1.320	1.330	1.320	1.360	162,400	215,836	1.3290	1.292	1.282	1.292	1.282	1.321	167,224	1.2907	0.76%
2023-05-03	1.320	1.280	1.480	1.200	1.480	556,000	704,400	1.2669	1.282	1.243	1.437	1.165	1.437	572,515	1.2304	3.13%
2023-05-02	1.280	1.220	1.300	1.260	1.280	64,000	81,240	1.2694	1.243	1.185	1.262	1.224	1.243	65,901	1.2328	6.67%
2023-04-28	1.200	1.200	1.240	1.180	1.200	28,000	33,360	1.1914	1.165	1.165	1.204	1.146	1.165	28,832	1.1571	2.56%
2023-04-27	1.170	1.170	1.220	1.160	1.190	116,000	136,040	1.1728	1.136	1.136	1.185	1.127	1.156	119,446	1.1389	-1.68%
2023-04-26	1.190	1.180	1.200	1.150	1.190	20,000	23,320	1.1660	1.156	1.146	1.165	1.117	1.156	20,594	1.1324	1.71%
2023-04-25	1.170	1.170	1.190	1.150	1.210	528,000	618,640	1.1717	1.136	1.136	1.156	1.117	1.175	543,683	1.1379	-2.50%
2023-04-24	1.200	1.200	1.230	1.170	1.210	136,000	162,600	1.1956	1.165	1.165	1.195	1.136	1.175	140,040	1.1611	2.56%
2023-04-21	1.170	1.170	1.220	1.170	1.270	736,000	899,720	1.2224	1.136	1.136	1.185	1.136	1.233	757,861	1.1872	-5.65%
2023-04-20	1.240	1.220	1.240	1.210	1.280	456,000	561,280	1.2309	1.204	1.185	1.204	1.175	1.243	469,545	1.1954	0.81%
2023-04-19	1.230	1.220	1.260	1.200	1.300	668,000	824,080	1.2337	1.195	1.185	1.224	1.165	1.262	687,842	1.1981	-1.60%
2023-04-18	1.250	1.240	1.280	1.220	1.270	176,000	219,360	1.2464	1.214	1.204	1.243	1.185	1.233	181,228	1.2104	-0.79%
2023-04-17	1.260	1.210	1.260	1.200	1.270	232,000	288,360	1.2429	1.224	1.175	1.224	1.165	1.233	238,891	1.2071	0.80%
2023-04-14	1.250	1.200	1.260	1.200	1.260	156,000	189,960	1.2177	1.214	1.165	1.224	1.165	1.224	160,634	1.1826	-2.34%
2023-04-13	1.280	1.210	1.300	1.200	1.280	154,000	188,320	1.2229	1.243	1.175	1.262	1.165	1.243	158,574	1.1876	4.07%
2023-04-12	1.230	1.210	1.240	1.200	1.240	300,000	368,720	1.2291	1.195	1.175	1.204	1.165	1.204	308,911	1.1936	-1.60%
2023-04-11	1.250	1.190	1.260	1.190	1.250	80,000	98,120	1.2265	1.214	1.156	1.224	1.156	1.214	82,376	1.1911	-0.79%
2023-04-06	1.260	1.200	1.260	1.210	1.280	292,000	363,680	1.2455	1.224	1.165	1.224	1.175	1.243	300,673	1.2096	-1.56%
2023-04-04	1.280	1.250	1.300	1.280	1.280	292,000	373,760	1.2800	1.243	1.214	1.262	1.243	1.243	300,673	1.2431	0.00%
2023-04-03	1.280	1.250	1.300	1.280	1.380	1,136,000	1,467,600	1.2919	1.243	1.214	1.262	1.243	1.340	1,169,743	1.2546	0.00%
2023-03-31	1.280	1.230	1.280	1.220	1.290	136,000	171,600	1.2618	1.243	1.195	1.243	1.185	1.253	140,040	1.2254	1.59%
2023-03-30	1.260	1.230	1.270	1.240	1.280	20,000	25,160	1.2580	1.224	1.195	1.233	1.204	1.243	20,594	1.2217	1.61%
2023-03-29	1.240	1.220	1.240	1.210	1.260	236,000	293,920	1.2454	1.204	1.185	1.204	1.175	1.224	243,010	1.2095	-1.59%
2023-03-28	1.260	1.230	1.260	1.230	1.260	112,000	138,840	1.2396	1.224	1.195	1.224	1.195	1.224	115,327	1.2039	0.00%
2023-03-27	1.260	1.240	1.270	1.250	1.290	190,000	241,500	1.2711	1.224	1.204	1.233	1.214	1.253	195,644	1.2344	-2.33%
2023-03-24	1.290	1.250	1.290	1.250	1.300	472,000	597,720	1.2664	1.253	1.214	1.253	1.214	1.262	486,020	1.2298	-0.77%
2023-03-23	1.300	1.270	1.310	1.280	1.320	112,000	145,640	1.3004	1.262	1.233	1.272	1.243	1.282	115,327	1.2628	-0.76%
2023-03-22	1.310	1.280	1.320	1.270	1.310	156,000	201,280	1.2903	1.272	1.243	1.282	1.233	1.272	160,634	1.2530	0.77%
2023-03-21	1.300	1.250	1.300	1.250	1.320	240,000	306,120	1.2755	1.262	1.214	1.262	1.214	1.282	247,129	1.2387	-0.76%
2023-03-20	1.310	1.250	1.310	1.270	1.310	52,000	67,320	1.2946	1.272	1.214	1.272	1.233	1.272	53,545	1.2573	3.15%
2023-03-17	1.270	1.240	1.270	1.240	1.320	204,000	261,320	1.2810	1.233	1.204	1.233	1.204	1.282	210,059	1.2440	-3.79%
2023-03-16	1.320	1.290	1.320	1.280	1.320	76,000	99,080	1.3037	1.282	1.253	1.282	1.243	1.282	78,257	1.2661	0.76%
2023-03-15	1.310	1.260	1.320	1.240	1.350	408,000	524,240	1.2849	1.272	1.224	1.282	1.204	1.311	420,119	1.2478	-1.50%
2023-03-14	1.330	1.290	1.330	1.300	1.340	284,000	373,400	1.3148	1.292	1.253	1.292	1.262	1.301	292,436	1.2769	0.76%
2023-03-13	1.320	1.290	1.320	1.320	1.320	32,000	42,240	1.3200	1.282	1.253	1.282	1.282	1.282	32,950	1.2819	-3.65%
2023-03-10	1.370	1.320	1.370	1.270	1.380	252,000	326,720	1.2965	1.330	1.282	1.330	1.233	1.340	259,485	1.2591	3.79%
2023-03-09	1.320	1.300	1.340	1.320	1.340	332,000	440,840	1.3278	1.282	1.262	1.301	1.282	1.301	341,861	1.2895	-1.49%
2023-03-08	1.340	1.300	1.350	1.310	1.390	224,000	301,400	1.3455	1.301	1.262	1.311	1.272	1.350	230,653	1.3067	-0.74%
2023-03-07	1.350	1.330	1.360	1.250	1.370	278,000	364,680	1.3118	1.311	1.292	1.321	1.214	1.330	286,257	1.2740	0.00%
2023-03-06	1.350	1.300	1.350	1.340	1.350	56,000	75,320	1.3450	1.311	1.262	1.311	1.301	1.311	57,663	1.3062	0.00%
2023-03-03	1.350	1.310	1.360	1.300	1.370	244,000	327,840	1.3436	1.311	1.272	1.321	1.262	1.330	251,248	1.3048	-1.46%
2023-03-02	1.370	1.320	1.390	1.320	1.400	144,000	193,720	1.3453	1.330	1.282	1.350	1.282	1.360	148,277	1.3065	-0.72%
2023-03-01	1.380	1.340	1.380	1.340	1.380	200,000	270,480	1.3524	1.340	1.301	1.340	1.301	1.340	205,941	1.3134	2.99%
2023-02-28	1.340	1.310	1.360	1.300	1.380	272,000	363,880	1.3378	1.301	1.272	1.321	1.262	1.340	280,079	1.2992	2.29%
2023-02-27	1.310	1.280	1.310	1.250	1.380	364,000	469,640	1.2902	1.272	1.243	1.272	1.214	1.340	374,812	1.2530	1.55%
2023-02-24	1.290	1.240	1.290	1.230	1.300	288,000	366,320	1.2719	1.253	1.204	1.253	1.195	1.262	296,554	1.2353	-1.53%
2023-02-23	1.310	1.280	1.370	1.280	1.420	186,000	245,800	1.3215	1.272	1.243	1.330	1.243	1.379	191,525	1.2834	-0.76%
2023-02-22	1.320	1.300	1.320	1.300	1.390	240,000	317,960	1.3248	1.282	1.262	1.282	1.262	1.350	247,129	1.2866	-8.33%
2023-02-21	1.440	1.340	1.370	1.290	1.450	336,000	448,160	1.3338	1.398	1.301	1.330	1.253	1.408	345,980	1.2953	4.35%
2023-02-20	1.380	1.350	1.380	1.330	1.470	148,000	203,800	1.3770	1.340	1.311	1.340	1.292	1.428	152,396	1.3373	-4.83%
2023-02-17	1.450	1.400	1.460	1.390	1.470	169,200	239,348	1.4146	1.408	1.360	1.418	1.350	1.428	174,226	1.3738	0.00%
2023-02-16	1.450	1.390	1.470	1.400	1.510	48,800	70,440	1.4434	1.408	1.350	1.428	1.360	1.466	50,250	1.4018	-0.68%
2023-02-15	1.460	1.450	1.470	1.390	1.510	261,600	374,528	1.4317	1.418	1.408	1.428	1.350	1.466	269,370	1.3904	-1.35%
2023-02-14	1.480	1.450	1.480	1.360	1.570	720,000	1,022,360	1.4199	1.437	1.408	1.437	1.321	1.525	741,386	1.3790	-1.33%
2023-02-13	1.500	1.430	1.500	1.450	1.580	124,000	183,560	1.4803	1.457	1.389	1.457	1.408	1.534	127,683	1.4376	0.67%
2023-02-10	1.490	1.400	1.490	1.400	1.500	556,000	812,040	1.4605	1.447	1.360	1.447	1.360	1.457	572,515	1.4184	4.93%
2023-02-09	1.420	1.390	1.440	1.400	1.500	226,000	325,200	1.4389	1.379	1.350	1.398	1.360	1.457	232,713	1.3974	-5.33%
2023-02-08	1.500	1.460	1.500	1.160	1.500	516,000	636,760	1.2340	1.457	1.418	1.457	1.127	1.457	531,327	1.1984	23.97%
2023-02-07	1.210	1.170	1.210	1.160	1.250	324,000	382,960	1.1820	1.175	1.136	1.175	1.127	1.214	333,624	1.1479	-1.63%
2023-02-06	1.230	1.190	1.230	1.190	1.450	1,948,000	2,475,800	1.2709	1.195	1.156	1.195	1.156	1.408	2,005,861	1.2343	-7.52%
2023-02-03	1.330	1.290	1.350	1.220	1.480	1,420,000	1,827,280	1.2868	1.292	1.253	1.311	1.185	1.437	1,462,178	1.2497	2.31%
2023-02-02	1.300	1.220	1.300	1.250	1.320	656,225	848,252	1.2926	1.262	1.185	1.262	1.214	1.282	675,717	1.2553	0.00%
2023-02-01	1.300	1.220	1.310	1.210	1.360	320,000	412,840	1.2901	1.262	1.185	1.272	1.175	1.321	329,505	1.2529	-4.41%
2023-01-31	1.360	1.320	1.370	1.300	1.430	452,000	613,640	1.3576	1.321	1.282	1.330	1.262	1.389	465,426	1.3184	-2.86%
2023-01-30	1.400	1.360	1.400	1.380	1.470	376,000	526,880	1.4013	1.360	1.321	1.360	1.340	1.428	387,168	1.3609	-5.41%
2023-01-27	1.480	1.390	1.480	1.360	1.480	572,000	812,280	1.4201	1.437	1.350	1.437	1.321	1.437	588,990	1.3791	2.07%
2023-01-26	1.450	1.450	1.480	1.400	1.570	592,000	868,880	1.4677	1.408	1.408	1.437	1.360	1.525	609,584	1.4254	-5.23%
2023-01-20	1.530	1.450	1.530	1.470	1.530	212,000	315,600	1.4887	1.486	1.408	1.486	1.428	1.486	218,297	1.4457	0.00%
2023-01-19	1.530	1.430	1.530	1.430	1.530	652,000	952,840	1.4614	1.486	1.389	1.486	1.389	1.486	671,366	1.4193	2.00%
2023-01-18	1.500	1.410	1.500	1.440	1.580	680,000	1,002,480	1.4742	1.457	1.369	1.457	1.398	1.534	700,198	1.4317	0.00%
2023-01-17	1.500	1.450	1.500	1.420	1.600	1,108,000	1,612,280	1.4551	1.457	1.408	1.457	1.379	1.554	1,140,911	1.4132	-1.96%
2023-01-16	1.530	1.420	1.570	1.420	1.650	1,318,400	1,980,896	1.5025	1.486	1.379	1.525	1.379	1.602	1,357,560	1.4592	-3.16%
2023-01-13	1.580	1.530	1.580	1.540	1.650	1,332,000	2,125,920	1.5960	1.534	1.486	1.534	1.496	1.602	1,371,564	1.5500	0.64%
2023-01-12	1.570	1.540	1.570	1.530	1.600	856,000	1,332,560	1.5567	1.525	1.496	1.525	1.486	1.554	881,426	1.5118	0.64%
2023-01-11	1.560	1.470	1.560	1.460	1.600	740,000	1,098,320	1.4842	1.515	1.428	1.515	1.418	1.554	761,980	1.4414	4.70%
2023-01-10	1.490	1.410	1.490	1.480	1.700	866,418	1,331,378	1.5366	1.447	1.369	1.447	1.437	1.651	892,153	1.4923	-9.15%
2023-01-09	1.640	1.570	1.640	1.540	1.800	965,112	1,576,932	1.6339	1.593	1.525	1.593	1.496	1.748	993,779	1.5868	-5.20%
2023-01-06	1.730	1.730	1.760	1.580	1.830	1,950,800	3,313,132	1.6983	1.680	1.680	1.709	1.534	1.777	2,008,745	1.6494	-1.14%
2023-01-05	1.750	1.730	1.760	1.730	1.830	1,260,000	2,246,280	1.7828	1.700	1.680	1.709	1.680	1.777	1,297,426	1.7313	-1.69%
2023-01-04	1.780	1.750	1.780	1.770	1.800	1,120,000	2,009,280	1.7940	1.729	1.700	1.729	1.719	1.748	1,153,267	1.7423	-1.66%
2023-01-03	1.810	1.770	1.810	1.720	1.840	1,176,000	2,066,480	1.7572	1.758	1.719	1.758	1.670	1.787	1,210,931	1.7065	4.62%
2022-12-30	1.730	1.710	1.750	1.690	1.770	376,000	656,800	1.7468	1.680	1.661	1.700	1.641	1.719	387,168	1.6964	2.37%
2022-12-29	1.690	1.690	1.710	1.680	1.800	1,787,200	3,113,584	1.7422	1.641	1.641	1.661	1.632	1.748	1,840,285	1.6919	0.00%
2022-12-28	1.690	1.650	1.690	1.670	1.750	1,444,000	2,489,600	1.7241	1.641	1.602	1.641	1.622	1.700	1,486,891	1.6744	-5.59%
2022-12-23	1.790	1.750	1.790	1.760	1.810	652,000	1,172,000	1.7975	1.738	1.700	1.738	1.709	1.758	671,366	1.7457	-1.10%
2022-12-22	1.810	1.750	1.830	1.760	1.850	940,000	1,697,920	1.8063	1.758	1.700	1.777	1.709	1.797	967,921	1.7542	-0.55%
2022-12-21	1.820	1.750	1.820	1.750	1.940	1,164,000	2,154,960	1.8513	1.768	1.700	1.768	1.700	1.884	1,198,574	1.7979	-3.19%
2022-12-20	1.880	1.810	1.890	1.800	1.930	1,248,000	2,330,320	1.8672	1.826	1.758	1.835	1.748	1.874	1,285,069	1.8134	-2.08%
2022-12-19	1.920	1.900	1.930	1.900	1.950	576,000	1,112,880	1.9321	1.865	1.845	1.874	1.845	1.894	593,109	1.8764	-1.54%
2022-12-16	1.950	1.910	1.980	1.800	1.950	1,705,200	3,207,148	1.8808	1.894	1.855	1.923	1.748	1.894	1,755,850	1.8266	6.56%
2022-12-15	1.830	1.820	1.860	1.820	1.890	1,624,000	2,993,400	1.8432	1.777	1.768	1.806	1.768	1.835	1,672,238	1.7901	-1.08%
2022-12-14	1.850	1.850	1.870	1.840	1.890	902,000	1,674,480	1.8564	1.797	1.797	1.816	1.787	1.835	928,792	1.8029	0.00%
2022-12-13	1.850	1.800	1.860	1.830	1.870	2,092,000	3,867,680	1.8488	1.797	1.748	1.806	1.777	1.816	2,154,139	1.7955	0.54%
2022-12-12	1.840	1.790	1.850	1.770	1.850	1,426,800	2,616,264	1.8337	1.787	1.738	1.797	1.719	1.797	1,469,180	1.7808	0.55%
2022-12-09	1.830	1.820	1.830	1.800	1.840	1,180,400	2,151,748	1.8229	1.777	1.768	1.777	1.748	1.787	1,215,461	1.7703	0.00%
2022-12-08	1.830	1.800	1.830	1.800	1.890	1,552,000	2,846,200	1.8339	1.777	1.748	1.777	1.748	1.835	1,598,099	1.7810	-0.54%
2022-12-07	1.840	1.810	1.840	1.820	1.910	1,299,600	2,411,252	1.8554	1.787	1.758	1.787	1.768	1.855	1,338,202	1.8019	-2.65%
2022-12-06	1.890	1.830	1.890	1.800	1.930	2,108,000	3,973,880	1.8851	1.835	1.777	1.835	1.748	1.874	2,170,614	1.8308	-0.53%
2022-12-05	1.900	1.860	1.900	1.860	1.940	2,324,800	4,438,584	1.9092	1.845	1.806	1.845	1.806	1.884	2,393,853	1.8542	-2.56%
2022-12-02	1.950	1.900	1.950	1.900	1.980	1,720,000	3,353,520	1.9497	1.894	1.845	1.894	1.845	1.923	1,771,089	1.8935	-2.50%
2022-12-01	2.000	1.950	2.000	1.940	2.000	3,100,800	6,126,136	1.9757	1.942	1.894	1.942	1.884	1.942	3,192,903	1.9187	0.00%
2022-11-30	2.000	1.930	1.990	1.900	2.080	3,380,400	6,655,688	1.9689	1.942	1.874	1.933	1.845	2.020	3,480,808	1.9121	0.00%
2022-11-29	2.000	1.940	2.000	1.660	2.000	5,808,205	10,714,921	1.8448	1.942	1.884	1.942	1.612	1.942	5,980,726	1.7916	5.82%
2022-11-28	1.890	1.750	1.890	1.430	1.990	3,502,000	5,656,680	1.6153	1.835	1.700	1.835	1.389	1.933	3,606,020	1.5687	30.34%
2022-11-25	1.450	1.400	1.450	1.350	1.560	2,093,600	3,019,268	1.4421	1.408	1.360	1.408	1.311	1.515	2,155,786	1.4005	7.41%
2022-11-24	1.350	1.290	1.350	1.310	1.380	1,212,000	1,616,880	1.3341	1.311	1.253	1.311	1.272	1.340	1,248,000	1.2956	2.27%
2022-11-23	1.320	1.300	1.330	1.170	1.420	1,452,000	1,847,040	1.2721	1.282	1.262	1.292	1.136	1.379	1,495,129	1.2354	8.20%
2022-11-22	1.220	1.220	1.300	1.220	1.350	1,380,000	1,783,840	1.2926	1.185	1.185	1.262	1.185	1.311	1,420,990	1.2554	-3.94%
2022-11-21	1.270	1.270	1.310	1.250	1.320	1,380,800	1,771,824	1.2832	1.233	1.233	1.272	1.214	1.282	1,421,814	1.2462	2.42%
2022-11-18	1.240	1.200	1.250	1.180	1.340	804,000	1,044,080	1.2986	1.204	1.165	1.214	1.146	1.301	827,881	1.2611	-6.06%
2022-11-17	1.320	1.320	1.340	1.260	1.340	556,000	728,720	1.3106	1.282	1.282	1.301	1.224	1.301	572,515	1.2728	2.33%
2022-11-16	1.290	1.270	1.350	1.290	1.350	735,005	965,556	1.3137	1.253	1.233	1.311	1.253	1.311	756,837	1.2758	-2.27%
2022-11-15	1.320	1.320	1.380	1.300	1.380	686,000	925,680	1.3494	1.282	1.282	1.340	1.262	1.340	706,376	1.3105	1.54%
2022-11-14	1.300	-	1.400	1.300	1.450	1,042,000	1,490,640	1.4306	1.262	-	1.360	1.262	1.408	1,072,950	1.3893	-8.45%
2022-11-11	1.420	1.420	1.450	1.390	1.450	734,800	1,043,456	1.4201	1.379	1.379	1.408	1.350	1.408	756,626	1.3791	0.71%
2022-11-10	1.410	1.400	1.440	1.390	1.430	384,000	542,340	1.4123	1.369	1.360	1.398	1.350	1.389	395,406	1.3716	-1.40%
2022-11-09	1.430	1.400	1.440	1.350	1.450	785,600	1,115,760	1.4203	1.389	1.360	1.398	1.311	1.408	808,935	1.3793	1.42%
2022-11-08	1.410	1.380	1.450	1.320	1.450	836,800	1,161,424	1.3879	1.369	1.340	1.408	1.282	1.408	861,655	1.3479	0.00%
2022-11-07	1.410	1.400	1.480	1.350	1.440	353,200	497,112	1.4075	1.369	1.360	1.437	1.311	1.398	363,691	1.3669	-2.76%
2022-11-04	1.450	1.460	1.480	1.260	1.450	606,000	839,880	1.3859	1.408	1.418	1.437	1.224	1.408	624,000	1.3460	-0.68%
2022-11-03	1.460	1.440	1.470	1.430	1.530	576,000	833,480	1.4470	1.418	1.398	1.428	1.389	1.486	593,109	1.4053	5.04%
2022-11-02	1.390	1.390	1.450	1.330	1.390	252,000	341,520	1.3552	1.350	1.350	1.408	1.292	1.350	259,485	1.3161	2.96%
2022-11-01	1.350	1.340	1.390	1.350	1.400	148,000	202,000	1.3649	1.311	1.301	1.350	1.311	1.360	152,396	1.3255	-4.93%
2022-10-31	1.420	1.300	1.420	1.400	1.480	232,000	330,120	1.4229	1.379	1.262	1.379	1.360	1.437	238,891	1.3819	-5.33%
2022-10-28	1.500	1.300	1.700	1.150	1.770	1,459,200	2,092,340	1.4339	1.457	1.262	1.651	1.117	1.719	1,502,543	1.3925	25.00%
2022-10-27	1.200	1.200	1.250	1.150	1.330	472,000	579,120	1.2269	1.165	1.165	1.214	1.117	1.292	486,020	1.1916	-9.09%
2022-10-26	1.320	1.310	1.350	1.320	1.440	426,400	589,336	1.3821	1.282	1.272	1.311	1.282	1.398	439,065	1.3423	-5.04%
2022-10-25	1.390	1.370	1.390	1.200	1.410	976,400	1,268,252	1.2989	1.350	1.330	1.350	1.165	1.369	1,005,402	1.2614	7.75%
2022-10-24	1.290	1.280	1.320	1.170	1.420	918,000	1,198,632	1.3057	1.253	1.243	1.282	1.136	1.379	945,267	1.2680	10.26%
2022-10-21	1.170	1.160	1.170	0.920	1.170	2,696,400	2,871,660	1.0650	1.136	1.127	1.136	0.893	1.136	2,776,491	1.0343	21.87%
2022-10-20	0.960	0.960	0.970	0.920	0.980	884,000	838,240	0.9482	0.932	0.932	0.942	0.893	0.952	910,257	0.9209	0.00%
2022-10-19	0.960	0.940	0.960	0.920	0.960	813,600	759,520	0.9335	0.932	0.913	0.932	0.893	0.932	837,766	0.9066	4.35%
2022-10-18	0.920	0.900	0.950	0.910	0.960	421,200	388,284	0.9219	0.893	0.874	0.923	0.884	0.932	433,711	0.8953	-2.13%
2022-10-17	0.940	0.910	0.950	0.850	0.970	1,536,000	1,440,680	0.9379	0.913	0.884	0.923	0.825	0.942	1,581,624	0.9109	1.08%
2022-10-14	0.930	0.900	0.940	0.910	0.960	1,052,000	959,920	0.9125	0.903	0.874	0.913	0.884	0.932	1,083,248	0.8862	2.20%
2022-10-13	0.910	0.880	0.910	0.870	0.980	666,000	622,300	0.9344	0.884	0.855	0.884	0.845	0.952	685,782	0.9074	-3.19%
2022-10-12	0.940	0.920	0.950	0.920	1.000	944,000	907,360	0.9612	0.913	0.893	0.923	0.893	0.971	972,040	0.9335	-4.08%
2022-10-11	0.980	0.950	0.980	0.890	1.030	1,852,000	1,777,040	0.9595	0.952	0.923	0.952	0.864	1.000	1,907,010	0.9318	10.11%
2022-10-10	0.890	0.880	0.900	0.870	0.910	778,000	688,228	0.8846	0.864	0.855	0.874	0.845	0.884	801,109	0.8591	0.00%
2022-10-07	0.890	0.850	0.890	0.850	0.950	680,000	611,360	0.8991	0.864	0.825	0.864	0.825	0.923	700,198	0.8731	-1.11%
2022-10-06	0.900	0.870	0.900	0.870	0.950	854,000	753,840	0.8827	0.874	0.845	0.874	0.845	0.923	879,366	0.8573	0.00%
2022-10-05	0.900	0.860	0.910	0.870	0.970	796,000	752,080	0.9448	0.874	0.835	0.884	0.845	0.942	819,644	0.9176	-6.25%
2022-10-03	0.960	0.960	0.970	0.960	1.000	932,000	902,200	0.9680	0.932	0.932	0.942	0.932	0.971	959,683	0.9401	0.00%
2022-09-30	0.960	0.940	0.960	0.950	0.970	628,000	598,400	0.9529	0.932	0.913	0.932	0.923	0.942	646,653	0.9254	0.00%
2022-09-29	0.960	0.950	0.970	0.950	0.980	612,000	595,720	0.9734	0.932	0.923	0.942	0.923	0.952	630,178	0.9453	-2.04%
2022-09-28	0.980	0.950	0.980	0.970	0.990	980,000	965,560	0.9853	0.952	0.923	0.952	0.942	0.961	1,009,109	0.9568	-2.00%
2022-09-27	1.000	0.980	1.000	0.980	1.000	788,000	780,200	0.9901	0.971	0.952	0.971	0.952	0.971	811,406	0.9615	0.00%
2022-09-26	1.000	0.990	1.000	0.980	1.000	648,000	641,560	0.9901	0.971	0.961	0.971	0.952	0.971	667,248	0.9615	1.01%
2022-09-23	0.990	0.990	1.000	0.980	1.010	824,000	817,080	0.9916	0.961	0.961	0.971	0.952	0.981	848,475	0.9630	0.00%
2022-09-22	0.990	0.970	0.990	0.960	1.000	684,000	671,120	0.9812	0.961	0.942	0.961	0.932	0.971	704,317	0.9529	3.13%
2022-09-21	0.960	0.960	0.980	0.960	1.010	1,127,200	1,105,408	0.9807	0.932	0.932	0.952	0.932	0.981	1,160,681	0.9524	-4.00%
2022-09-20	1.000	0.950	1.000	0.950	1.020	888,000	889,720	1.0019	0.971	0.923	0.971	0.923	0.991	914,376	0.9730	-1.96%
2022-09-19	1.020	0.980	1.030	0.960	1.040	1,712,000	1,704,600	0.9957	0.991	0.952	1.000	0.932	1.010	1,762,851	0.9670	0.99%
2022-09-16	1.010	0.990	1.040	0.980	1.050	1,872,000	1,895,640	1.0126	0.981	0.961	1.010	0.952	1.020	1,927,604	0.9834	-0.98%
2022-09-15	1.020	1.000	1.020	0.990	1.200	3,234,000	3,349,660	1.0358	0.991	0.971	0.991	0.961	1.165	3,330,059	1.0059	2.00%
2022-09-14	1.000	0.990	1.000	0.930	1.040	1,808,000	1,796,240	0.9935	0.971	0.961	0.971	0.903	1.010	1,861,703	0.9648	2.04%
2022-09-13	0.980	0.950	0.980	0.920	0.980	1,982,800	1,888,188	0.9523	0.952	0.923	0.952	0.893	0.952	2,041,695	0.9248	0.00%
2022-09-09	0.980	0.930	0.980	0.860	0.980	1,256,000	1,141,000	0.9084	0.952	0.903	0.952	0.835	0.952	1,293,307	0.8822	8.89%
2022-09-08	0.900	0.870	0.900	0.870	0.920	784,000	700,240	0.8932	0.874	0.845	0.874	0.845	0.893	807,287	0.8674	0.00%
2022-09-07	0.900	0.880	0.900	0.880	0.940	788,000	710,640	0.9018	0.874	0.855	0.874	0.855	0.913	811,406	0.8758	-1.10%
2022-09-06	0.910	0.870	0.920	0.880	0.960	740,000	670,880	0.9066	0.884	0.845	0.893	0.855	0.932	761,980	0.8804	1.11%
2022-09-05	0.900	0.890	0.900	0.810	0.950	2,000,400	1,798,656	0.8991	0.874	0.864	0.874	0.787	0.923	2,059,818	0.8732	0.00%
2022-09-02	0.900	0.830	0.860	0.720	0.910	1,800,000	1,400,080	0.7778	0.874	0.806	0.835	0.699	0.884	1,853,465	0.7554	18.42%
2022-09-01	0.760	0.710	0.760	0.690	0.760	1,612,000	1,141,800	0.7083	0.738	0.690	0.738	0.670	0.738	1,659,881	0.6879	8.57%
2022-08-31	0.700	0.700	0.720	0.700	0.900	3,560,000	2,807,520	0.7886	0.680	0.680	0.699	0.680	0.874	3,665,743	0.7659	-19.54%
2022-08-30	0.870	0.810	0.870	0.810	1.060	6,932,400	6,394,360	0.9224	0.845	0.787	0.845	0.787	1.029	7,138,313	0.8958	-6.45%
2022-08-29	0.930	0.930	0.950	0.700	0.960	5,832,400	4,881,956	0.8370	0.903	0.903	0.923	0.680	0.932	6,005,640	0.8129	27.40%
2022-08-26	0.730	0.700	0.730	0.570	0.770	4,393,200	3,008,784	0.6849	0.709	0.680	0.709	0.554	0.748	4,523,691	0.6651	30.36%
2022-08-25	0.560	0.550	0.560	0.460	0.560	1,808,000	933,440	0.5163	0.544	0.534	0.544	0.447	0.544	1,861,703	0.5014	15.46%
2022-08-24	0.485	0.445	0.485	0.440	0.490	160,000	72,340	0.4521	0.471	0.432	0.471	0.427	0.476	164,752	0.4391	10.23%
2022-08-23	0.440	0.410	0.470	0.440	0.500	324,000	146,220	0.4513	0.427	0.398	0.456	0.427	0.486	333,624	0.4383	2.33%
2022-08-22	0.430	0.365	0.460	-	-	0	0	-	0.418	0.354	0.447	-	-	0	-	0.00%
2022-08-19	0.430	0.370	0.430	-	-	0	0	-	0.418	0.359	0.418	-	-	0	-	0.00%
2022-08-18	0.430	0.355	0.495	-	-	0	0	-	0.418	0.345	0.481	-	-	0	-	0.00%
2022-08-17	0.430	0.360	0.430	0.430	0.430	8,000	3,440	0.4300	0.418	0.350	0.418	0.418	0.418	8,238	0.4176	-1.15%
2022-08-16	0.435	0.370	0.475	-	-	0	0	-	0.422	0.359	0.461	-	-	0	-	0.00%
2022-08-15	0.435	0.375	0.470	-	-	0	0	-	0.422	0.364	0.456	-	-	0	-	0.00%
2022-08-12	0.435	0.385	0.495	-	-	0	0	-	0.422	0.374	0.481	-	-	0	-	0.00%
2022-08-11	0.435	0.435	0.470	0.435	0.435	12,000	5,220	0.4350	0.422	0.422	0.456	0.422	0.422	12,356	0.4225	0.00%
2022-08-10	0.435	0.400	0.435	0.435	0.435	16,000	6,960	0.4350	0.422	0.388	0.422	0.422	0.422	16,475	0.4225	0.00%
2022-08-09	0.435	0.360	0.435	0.440	0.440	52,000	22,880	0.4400	0.422	0.350	0.422	0.427	0.427	53,545	0.4273	0.00%
2022-08-08	0.435	0.405	0.440	0.435	0.435	8,000	3,480	0.4350	0.422	0.393	0.427	0.422	0.422	8,238	0.4225	-1.14%
2022-08-05	0.440	0.405	0.440	0.390	0.440	184,000	75,140	0.4084	0.427	0.393	0.427	0.379	0.427	189,465	0.3966	1.15%
2022-08-04	0.435	0.430	0.435	0.425	0.435	32,000	13,840	0.4325	0.422	0.418	0.422	0.413	0.422	32,950	0.4200	-2.25%
2022-08-03	0.445	0.445	0.450	0.445	0.445	16,000	7,120	0.4450	0.432	0.432	0.437	0.432	0.432	16,475	0.4322	2.30%
2022-08-02	0.435	0.455	0.465	0.435	0.450	8,000	3,540	0.4425	0.422	0.442	0.452	0.422	0.437	8,238	0.4297	-5.43%
2022-08-01	0.460	0.455	0.480	0.450	0.460	68,000	31,200	0.4588	0.447	0.442	0.466	0.437	0.447	70,020	0.4456	-4.17%
2022-07-29	0.480	0.475	0.480	0.475	0.480	92,000	43,860	0.4767	0.466	0.461	0.466	0.461	0.466	94,733	0.4630	0.00%
2022-07-28	0.480	0.470	0.500	0.470	0.490	28,000	13,360	0.4771	0.466	0.456	0.486	0.456	0.476	28,832	0.4634	2.13%
2022-07-27	0.470	0.440	0.470	0.470	0.470	24,000	11,280	0.4700	0.456	0.427	0.456	0.456	0.456	24,713	0.4564	-2.08%
2022-07-26	0.480	0.435	0.480	-	-	0	0	-	0.466	0.422	0.466	-	-	0	-	-1.03%
2022-07-25	0.485	0.435	0.520	-	-	0	0	-	0.471	0.422	0.505	-	-	0	-	0.00%
2022-07-22	0.485	0.485	0.520	-	-	0	0	-	0.471	0.471	0.505	-	-	0	-	0.00%
2022-07-21	0.485	0.435	0.510	-	-	0	0	-	0.471	0.422	0.495	-	-	0	-	0.00%
2022-07-20	0.485	0.450	0.485	-	-	0	0	-	0.471	0.437	0.471	-	-	0	-	-2.02%
2022-07-19	0.495	0.470	0.495	0.495	0.495	4,000	1,980	0.4950	0.481	0.456	0.481	0.481	0.481	4,119	0.4807	1.02%
2022-07-18	0.490	0.460	0.495	0.435	0.460	40,000	18,300	0.4575	0.476	0.447	0.481	0.422	0.447	41,188	0.4443	4.26%
2022-07-15	0.470	0.470	0.495	0.470	0.480	92,000	43,540	0.4733	0.456	0.456	0.481	0.456	0.466	94,733	0.4596	2.17%
2022-07-14	0.460	0.460	0.495	0.460	0.460	16,000	7,360	0.4600	0.447	0.447	0.481	0.447	0.447	16,475	0.4467	0.00%
2022-07-13	0.460	0.460	0.510	0.455	0.455	8,000	3,640	0.4550	0.447	0.447	0.495	0.442	0.442	8,238	0.4419	-6.12%
2022-07-12	0.490	0.490	0.500	0.490	0.530	44,000	21,840	0.4964	0.476	0.476	0.486	0.476	0.515	45,307	0.4820	-1.01%
2022-07-11	0.495	0.455	0.495	0.520	0.520	16,000	8,320	0.5200	0.481	0.442	0.481	0.505	0.505	16,475	0.5050	-1.00%
2022-07-08	0.500	0.495	0.500	0.470	0.520	28,000	14,280	0.5100	0.486	0.481	0.486	0.456	0.505	28,832	0.4953	11.11%
2022-07-07	0.450	0.450	0.470	0.450	0.450	8,000	3,600	0.4500	0.437	0.437	0.456	0.437	0.437	8,238	0.4370	-5.26%
2022-07-06	0.475	0.450	0.475	-	-	0	0	-	0.461	0.437	0.461	-	-	0	-	0.00%
2022-07-05	0.475	0.475	0.520	-	-	0	0	-	0.461	0.461	0.505	-	-	0	-	0.00%
2022-07-04	0.475	0.475	0.520	0.470	0.520	28,000	13,400	0.4786	0.461	0.461	0.505	0.456	0.505	28,832	0.4648	1.06%
2022-06-30	0.470	0.470	0.500	0.470	0.500	48,000	22,900	0.4771	0.456	0.456	0.486	0.456	0.486	49,426	0.4633	-4.08%
2022-06-29	0.490	0.460	0.490	-	-	0	0	-	0.476	0.447	0.476	-	-	0	-	0.00%
2022-06-28	0.490	0.450	0.520	0.490	0.490	92,000	45,080	0.4900	0.476	0.437	0.505	0.476	0.476	94,733	0.4759	0.00%
2022-06-27	0.490	0.490	0.500	0.490	0.495	24,000	11,860	0.4942	0.476	0.476	0.486	0.476	0.481	24,713	0.4799	-1.01%
2022-06-24	0.495	0.495	0.520	0.465	0.495	48,000	23,020	0.4796	0.481	0.481	0.505	0.452	0.481	49,426	0.4657	0.00%
2022-06-23	0.495	0.460	0.510	0.470	0.495	76,000	37,020	0.4871	0.481	0.447	0.495	0.456	0.481	78,257	0.4731	10.00%
2022-06-22	0.450	0.450	0.470	0.440	0.440	20,000	8,800	0.4400	0.437	0.437	0.456	0.427	0.427	20,594	0.4273	0.00%
2022-06-21	0.450	0.450	0.460	-	-	0	0	-	0.437	0.437	0.447	-	-	0	-	2.27%
2022-06-20	0.440	0.435	0.450	0.435	0.440	12,800	5,572	0.4353	0.427	0.422	0.437	0.422	0.427	13,180	0.4228	-2.22%
2022-06-17	0.450	0.445	0.450	0.450	0.450	80,000	36,000	0.4500	0.437	0.432	0.437	0.437	0.437	82,376	0.4370	-1.10%
2022-06-16	0.455	0.450	0.460	0.445	0.460	396,000	178,080	0.4497	0.442	0.437	0.447	0.432	0.447	407,762	0.4367	-1.09%
2022-06-15	0.460	0.450	0.460	0.460	0.470	40,000	18,640	0.4660	0.447	0.437	0.447	0.447	0.456	41,188	0.4526	-2.13%
2022-06-14	0.470	0.455	0.475	0.470	0.485	100,000	48,260	0.4826	0.456	0.442	0.461	0.456	0.471	102,970	0.4687	-1.05%
2022-06-13	0.475	0.470	0.475	0.465	0.475	204,000	95,340	0.4674	0.461	0.456	0.461	0.452	0.461	210,059	0.4539	2.15%
2022-06-10	0.465	0.465	0.495	0.465	0.465	13,200	6,054	0.4586	0.452	0.452	0.481	0.452	0.452	13,592	0.4454	-4.12%
2022-06-09	0.485	0.485	0.500	0.485	0.490	84,000	40,840	0.4862	0.471	0.471	0.486	0.471	0.476	86,495	0.4722	1.04%
2022-06-08	0.480	0.480	0.510	0.455	0.510	608,000	303,660	0.4994	0.466	0.466	0.495	0.442	0.495	626,059	0.4850	-2.04%
2022-06-07	0.490	0.490	0.500	0.490	0.490	124,000	60,760	0.4900	0.476	0.476	0.486	0.476	0.476	127,683	0.4759	0.00%
2022-06-06	0.490	0.460	0.490	0.450	0.500	184,000	85,040	0.4622	0.476	0.447	0.476	0.437	0.486	189,465	0.4488	0.00%
2022-06-02	0.490	0.480	0.495	0.480	0.520	400,000	194,160	0.4854	0.476	0.466	0.481	0.466	0.505	411,881	0.4714	-2.00%
2022-06-01	0.500	0.500	0.520	0.500	0.520	376,000	189,720	0.5046	0.486	0.486	0.505	0.486	0.505	387,168	0.4900	0.00%
2022-05-31	0.500	0.500	0.550	0.495	0.570	268,000	136,400	0.5090	0.486	0.486	0.534	0.481	0.554	275,960	0.4943	-5.66%
2022-05-30	0.530	0.530	0.550	0.510	0.530	100,400	52,280	0.5207	0.515	0.515	0.534	0.495	0.515	103,382	0.5057	-1.85%
2022-05-27	0.540	0.540	0.560	0.530	0.580	190,000	102,860	0.5414	0.524	0.524	0.544	0.515	0.563	195,644	0.5258	-1.82%
2022-05-26	0.550	0.550	0.580	0.540	0.590	100,000	57,360	0.5736	0.534	0.534	0.563	0.524	0.573	102,970	0.5571	-6.78%
2022-05-25	0.590	0.530	0.600	0.520	0.600	220,000	126,520	0.5751	0.573	0.515	0.583	0.505	0.583	226,535	0.5585	11.32%
2022-05-24	0.530	0.530	0.560	0.495	0.600	1,024,000	529,900	0.5175	0.515	0.515	0.544	0.481	0.583	1,054,416	0.5026	0.00%
2022-05-23	0.530	0.530	0.550	0.520	0.540	244,000	130,240	0.5338	0.515	0.515	0.534	0.505	0.524	251,248	0.5184	-5.36%
2022-05-20	0.560	0.550	0.570	0.540	0.570	376,000	209,840	0.5581	0.544	0.534	0.554	0.524	0.554	387,168	0.5420	0.00%
2022-05-19	0.560	0.550	0.590	0.560	0.650	791,600	484,176	0.6116	0.544	0.534	0.573	0.544	0.631	815,113	0.5940	-6.67%
2022-05-18	0.600	0.580	0.620	0.550	0.620	380,000	220,680	0.5807	0.583	0.563	0.602	0.534	0.602	391,287	0.5640	9.09%
2022-05-17	0.550	0.550	0.570	0.540	0.590	552,000	307,360	0.5568	0.534	0.534	0.554	0.524	0.573	568,396	0.5407	0.00%
2022-05-16	0.550	0.530	0.550	0.530	0.560	1,524,000	820,480	0.5384	0.534	0.515	0.534	0.515	0.544	1,569,267	0.5228	-1.79%
2022-05-13	0.560	0.560	0.570	0.550	0.570	993,600	552,048	0.5556	0.544	0.544	0.554	0.534	0.554	1,023,113	0.5396	-3.45%
2022-05-12	0.580	0.560	0.580	0.550	0.620	2,662,000	1,553,420	0.5836	0.563	0.544	0.563	0.534	0.602	2,741,069	0.5667	-7.94%
2022-05-11	0.630	0.630	0.640	0.560	0.660	3,092,000	1,862,840	0.6025	0.612	0.612	0.622	0.544	0.641	3,183,842	0.5851	-4.55%
2022-05-10	0.660	0.650	0.660	0.650	0.680	2,700,000	1,803,800	0.6681	0.641	0.631	0.641	0.631	0.660	2,780,198	0.6488	-12.00%
2022-05-06	0.750	0.740	0.750	0.650	0.800	1,656,000	1,224,440	0.7394	0.728	0.719	0.728	0.631	0.777	1,705,188	0.7181	-8.54%
2022-05-05	0.820	0.810	0.820	0.820	0.930	2,272,000	1,931,360	0.8501	0.796	0.787	0.796	0.796	0.903	2,339,485	0.8255	-11.83%
2022-05-04	0.930	0.930	0.940	0.900	1.190	5,903,000	5,993,110	1.0153	0.903	0.903	0.913	0.874	1.156	6,078,337	0.9860	-6.06%
2022-05-03	0.990	0.990	1.000	0.690	1.840	9,585,000	9,439,230	0.9848	0.961	0.961	0.971	0.670	1.787	9,869,703	0.9564	-47.34%
2022-04-29	1.880	1.870	1.880	1.800	2.100	28,627,600	55,036,180	1.9225	1.826	1.816	1.826	1.748	2.039	29,477,925	1.8670	-1.05%
2022-04-28	1.900	1.740	1.900	1.840	2.060	920,000	1,768,680	1.9225	1.845	1.690	1.845	1.787	2.001	947,327	1.8670	1.06%
2022-04-27	1.880	1.790	1.880	1.780	1.940	654,400	1,214,480	1.8559	1.826	1.738	1.826	1.729	1.884	673,838	1.8023	0.00%
2022-04-26	1.880	1.700	1.880	1.700	1.920	2,484,400	4,424,912	1.7811	1.826	1.651	1.826	1.651	1.865	2,558,194	1.7297	5.62%
2022-04-25	1.780	1.680	1.780	1.620	2.200	2,785,600	5,038,032	1.8086	1.729	1.632	1.729	1.573	2.137	2,868,341	1.7564	9.88%
2022-04-22	1.620	1.520	1.620	1.350	1.920	947,200	1,370,660	1.4471	1.573	1.476	1.573	1.311	1.865	975,335	1.4053	16.55%
2022-04-21	1.390	1.320	1.390	-	-	0	0	-	1.350	1.282	1.350	-	-	0	-	-0.71%
2022-04-20	1.400	1.300	1.400	1.240	1.400	404,000	540,640	1.3382	1.360	1.262	1.360	1.204	1.360	416,000	1.2996	6.06%
2022-04-19	1.320	1.000	1.320	-	-	0	0	-	1.282	0.971	1.282	-	-	0	-	-2.22%
2022-04-14	1.350	1.300	1.350	1.350	1.400	244,000	333,120	1.3652	1.311	1.262	1.311	1.311	1.360	251,248	1.3259	-2.88%
2022-04-13	1.390	1.220	1.390	1.090	1.390	464,000	553,120	1.1921	1.350	1.185	1.350	1.059	1.350	477,782	1.1577	-1.42%
2022-04-12	1.410	1.270	1.420	1.380	1.410	24,000	33,160	1.3817	1.369	1.233	1.379	1.340	1.369	24,713	1.3418	3.68%
2022-04-11	1.360	1.300	1.360	1.350	1.380	16,000	21,560	1.3475	1.321	1.262	1.321	1.311	1.340	16,475	1.3086	-4.23%
2022-04-08	1.420	1.340	1.420	1.250	1.480	84,000	107,800	1.2833	1.379	1.301	1.379	1.214	1.437	86,495	1.2463	7.58%
2022-04-07	1.320	1.250	1.320	1.300	1.450	60,000	80,080	1.3347	1.282	1.214	1.282	1.262	1.408	61,782	1.2962	-2.94%
2022-04-06	1.360	1.300	1.360	1.350	1.460	16,000	22,120	1.3825	1.321	1.262	1.321	1.311	1.418	16,475	1.3426	-2.16%
2022-04-04	1.390	1.320	1.390	1.400	1.460	312,000	442,640	1.4187	1.350	1.282	1.350	1.360	1.418	321,267	1.3778	2.21%
2022-04-01	1.360	1.310	1.380	1.300	1.410	47,200	64,224	1.3607	1.321	1.272	1.340	1.262	1.369	48,602	1.3214	-1.45%
2022-03-31	1.380	1.270	1.390	1.350	1.470	128,000	174,960	1.3669	1.340	1.233	1.350	1.311	1.428	131,802	1.3274	-0.72%
2022-03-30	1.390	1.310	1.380	1.330	1.480	96,000	131,080	1.3654	1.350	1.272	1.340	1.292	1.437	98,851	1.3260	-2.11%
2022-03-29	1.420	1.420	1.440	1.350	1.460	408,000	578,720	1.4184	1.379	1.379	1.398	1.311	1.418	420,119	1.3775	-3.40%
2022-03-28	1.470	1.370	1.470	1.470	1.500	20,000	29,520	1.4760	1.428	1.330	1.428	1.428	1.457	20,594	1.4334	0.00%
2022-03-25	1.470	1.400	1.470	1.400	1.500	17,600	25,300	1.4375	1.428	1.360	1.428	1.360	1.457	18,123	1.3960	2.08%
2022-03-24	1.440	1.400	1.440	1.250	1.440	488,000	679,800	1.3930	1.398	1.360	1.398	1.214	1.398	502,495	1.3528	0.00%
2022-03-23	1.440	1.330	1.450	1.440	1.600	60,000	90,760	1.5127	1.398	1.292	1.408	1.398	1.554	61,782	1.4690	-1.37%
2022-03-22	1.460	1.270	1.460	1.380	1.530	205,200	299,036	1.4573	1.418	1.233	1.418	1.340	1.486	211,295	1.4153	2.82%
2022-03-21	1.420	1.350	1.420	1.370	1.550	191,600	280,520	1.4641	1.379	1.311	1.379	1.330	1.505	197,291	1.4219	-4.70%
2022-03-18	1.490	1.300	1.490	1.210	1.550	473,600	627,680	1.3253	1.447	1.262	1.447	1.175	1.505	487,667	1.2871	19.20%
2022-03-17	1.250	1.200	1.250	1.180	1.350	256,000	323,480	1.2636	1.214	1.165	1.214	1.146	1.311	263,604	1.2271	2.46%
2022-03-16	1.220	0.900	1.200	1.170	1.280	248,000	301,200	1.2145	1.185	0.874	1.165	1.136	1.243	255,366	1.1795	6.09%
2022-03-15	1.150	1.060	1.150	1.010	1.300	142,000	163,940	1.1545	1.117	1.029	1.117	0.981	1.262	146,218	1.1212	10.58%
2022-03-14	1.040	0.960	1.040	1.000	1.340	432,000	473,080	1.0951	1.010	0.932	1.010	0.971	1.301	444,832	1.0635	9.47%
2022-03-11	0.950	0.860	0.950	0.940	0.950	112,000	105,400	0.9411	0.923	0.835	0.923	0.913	0.923	115,327	0.9139	-3.06%
2022-03-10	0.980	0.860	0.980	0.850	0.990	18,000	16,320	0.9067	0.952	0.835	0.952	0.825	0.961	18,535	0.8805	2.08%
2022-03-09	0.960	0.870	0.970	0.800	1.010	114,000	104,320	0.9151	0.932	0.845	0.942	0.777	0.981	117,386	0.8887	-5.88%
2022-03-08	1.020	0.620	1.010	0.950	1.020	44,000	42,920	0.9755	0.991	0.602	0.981	0.923	0.991	45,307	0.9473	7.37%
2022-03-07	0.950	0.710	0.950	0.950	1.000	24,000	23,800	0.9917	0.923	0.690	0.923	0.923	0.971	24,713	0.9631	26.67%
2022-03-04	0.750	0.650	-	0.710	0.750	20,000	14,560	0.7280	0.728	0.631	-	0.690	0.728	20,594	0.7070	4.17%
2022-03-03	0.720	0.700	0.800	0.650	0.720	84,000	57,520	0.6848	0.699	0.680	0.777	0.631	0.699	86,495	0.6650	2.86%
2022-03-02	0.700	0.670	0.780	0.700	0.700	60,000	42,000	0.7000	0.680	0.651	0.757	0.680	0.680	61,782	0.6798	0.00%
2022-03-01	0.700	0.700	0.780	0.680	0.690	11,200	7,603	0.6788	0.680	0.680	0.757	0.660	0.670	11,533	0.6593	-4.11%
2022-02-28	0.730	0.700	0.750	-	-	0	0	-	0.709	0.680	0.728	-	-	0	-	-2.67%
2022-02-25	0.750	0.700	0.820	-	-	0	0	-	0.728	0.680	0.796	-	-	0	-	0.00%
2022-02-24	0.750	0.700	0.800	-	-	0	0	-	0.728	0.680	0.777	-	-	0	-	-2.60%
2022-02-23	0.770	0.720	0.820	-	-	0	0	-	0.748	0.699	0.796	-	-	0	-	-2.53%
2022-02-22	0.790	0.750	0.790	-	-	0	0	-	0.767	0.728	0.767	-	-	0	-	-1.25%
2022-02-21	0.800	0.750	0.840	-	-	0	0	-	0.777	0.728	0.816	-	-	0	-	-2.44%
2022-02-18	0.820	0.770	0.820	0.750	0.850	48,000	37,640	0.7842	0.796	0.748	0.796	0.728	0.825	49,426	0.7615	-5.75%
2022-02-17	0.870	0.800	0.870	0.870	0.870	4,000	3,480	0.8700	0.845	0.777	0.845	0.845	0.845	4,119	0.8449	4.82%
2022-02-16	0.830	0.830	0.880	0.830	0.830	20,000	16,600	0.8300	0.806	0.806	0.855	0.806	0.806	20,594	0.8061	-6.74%
2022-02-15	0.890	0.810	0.900	-	-	800	648	0.8100	0.864	0.787	0.874	-	-	824	0.7866	0.00%
2022-02-14	0.890	0.820	1.000	-	-	0	0	-	0.864	0.796	0.971	-	-	0	-	-2.20%
2022-02-11	0.910	0.860	0.910	0.770	0.930	366,000	304,640	0.8323	0.884	0.835	0.884	0.748	0.903	376,871	0.8083	12.35%
2022-02-10	0.810	0.810	0.850	0.800	1.030	88,000	74,880	0.8509	0.787	0.787	0.825	0.777	1.000	90,614	0.8264	-5.81%
2022-02-09	0.860	0.840	0.920	0.860	0.930	68,000	60,840	0.8947	0.835	0.816	0.893	0.835	0.903	70,020	0.8689	-5.49%
2022-02-08	0.910	0.850	0.910	0.830	0.940	40,000	34,240	0.8560	0.884	0.825	0.884	0.806	0.913	41,188	0.8313	-4.21%
2022-02-07	0.950	0.870	0.950	0.900	0.980	16,000	14,720	0.9200	0.923	0.845	0.923	0.874	0.952	16,475	0.8935	-3.06%
2022-02-04	0.980	0.800	0.980	0.820	0.980	15,200	13,360	0.8789	0.952	0.777	0.952	0.796	0.952	15,651	0.8536	-2.00%
2022-01-31	1.000	0.800	1.000	1.000	1.000	4,000	4,000	1.0000	0.971	0.777	0.971	0.971	0.971	4,119	0.9712	5.26%
2022-01-28	0.950	0.840	0.950	0.730	0.990	52,400	45,440	0.8672	0.923	0.816	0.923	0.709	0.961	53,956	0.8422	-1.04%
2022-01-27	0.960	0.800	0.970	0.660	0.960	20,000	16,560	0.8280	0.932	0.777	0.942	0.641	0.932	20,594	0.8041	-2.04%
2022-01-26	0.980	0.560	0.980	-	-	0	0	-	0.952	0.544	0.952	-	-	0	-	0.00%
2022-01-25	0.980	0.550	0.980	0.980	0.980	12,000	11,760	0.9800	0.952	0.534	0.952	0.952	0.952	12,356	0.9517	0.00%
2022-01-24	0.980	0.900	0.970	0.900	0.980	84,000	77,160	0.9186	0.952	0.874	0.942	0.874	0.952	86,495	0.8921	0.00%
2022-01-21	0.980	0.830	0.980	-	-	0	0	-	0.952	0.806	0.952	-	-	0	-	0.00%
2022-01-20	0.980	0.920	0.970	0.980	1.050	16,000	16,280	1.0175	0.952	0.893	0.942	0.952	1.020	16,475	0.9881	0.00%
2022-01-19	0.980	0.950	0.970	0.970	1.060	44,000	43,560	0.9900	0.952	0.923	0.942	0.942	1.029	45,307	0.9614	3.16%
2022-01-18	0.950	0.950	0.990	0.950	1.150	228,000	230,000	1.0088	0.923	0.923	0.961	0.923	1.117	234,772	0.9797	-12.04%
2022-01-17	1.080	1.060	1.130	1.050	1.140	112,000	119,280	1.0650	1.049	1.029	1.097	1.020	1.107	115,327	1.0343	-10.00%
2022-01-14	1.200	1.040	1.230	1.120	1.200	12,000	13,800	1.1500	1.165	1.010	1.195	1.088	1.165	12,356	1.1168	6.19%
2022-01-13	1.130	1.010	1.130	-	-	1,200	1,176	0.9800	1.097	0.981	1.097	-	-	1,236	0.9517	0.00%
2022-01-12	1.130	1.070	1.200	1.060	1.140	52,000	57,360	1.1031	1.097	1.039	1.165	1.029	1.107	53,545	1.0713	-5.04%
2022-01-11	1.190	0.840	1.190	-	-	0	0	-	1.156	0.816	1.156	-	-	0	-	-0.83%
2022-01-10	1.200	-	1.200	-	-	0	0	-	1.165	-	1.165	-	-	0	-	0.00%
2022-01-07	1.200	-	1.200	1.120	1.230	10,000	11,460	1.1460	1.165	-	1.165	1.088	1.195	10,297	1.1129	0.00%
2022-01-06	1.200	-	1.200	-	-	0	0	-	1.165	-	1.165	-	-	0	-	-3.23%
2022-01-05	1.240	-	1.240	-	-	0	0	-	1.204	-	1.204	-	-	0	-	0.00%
2022-01-04	1.240	-	1.240	-	-	0	0	-	1.204	-	1.204	-	-	0	-	0.00%
2022-01-03	1.240	-	1.240	-	-	0	0	-	1.204	-	1.204	-	-	0	-	-0.80%
2021-12-31	1.250	1.010	1.300	1.150	1.250	36,400	43,056	1.1829	1.214	0.981	1.262	1.117	1.214	37,481	1.1487	5.04%
2021-12-30	1.190	-	1.190	-	-	0	0	-	1.156	-	1.156	-	-	0	-	-0.83%
2021-12-29	1.200	1.080	1.300	-	-	0	0	-	1.165	1.049	1.262	-	-	0	-	0.00%
2021-12-28	1.200	-	1.200	-	-	0	0	-	1.165	-	1.165	-	-	0	-	-6.25%
2021-12-24	1.280	1.090	1.280	1.280	1.340	308,000	412,240	1.3384	1.243	1.059	1.243	1.243	1.301	317,149	1.2998	0.79%
2021-12-23	1.270	1.110	1.280	-	-	0	0	-	1.233	1.078	1.243	-	-	0	-	0.00%
2021-12-22	1.270	1.160	1.270	-	-	0	0	-	1.233	1.127	1.233	-	-	0	-	0.00%
2021-12-21	1.270	-	1.270	-	-	0	0	-	1.233	-	1.233	-	-	0	-	0.00%
2021-12-20	1.270	0.910	1.270	1.200	1.280	160,000	202,680	1.2668	1.233	0.884	1.233	1.165	1.243	164,752	1.2302	0.00%
2021-12-17	1.270	1.060	1.280	1.200	1.270	304,000	370,400	1.2184	1.233	1.029	1.243	1.165	1.233	313,030	1.1833	3.25%
2021-12-16	1.230	1.000	1.230	-	-	0	0	-	1.195	0.971	1.195	-	-	0	-	0.00%
2021-12-15	1.230	1.080	1.230	-	-	0	0	-	1.195	1.049	1.195	-	-	0	-	0.00%
2021-12-14	1.230	1.200	1.230	1.230	1.230	40,000	49,200	1.2300	1.195	1.165	1.195	1.195	1.195	41,188	1.1945	0.00%
2021-12-13	1.230	1.150	1.230	1.220	1.230	40,000	49,040	1.2260	1.195	1.117	1.195	1.185	1.195	41,188	1.1906	0.00%
2021-12-10	1.230	1.170	1.230	1.180	1.280	460,000	555,880	1.2084	1.195	1.136	1.195	1.146	1.243	473,663	1.1736	-8.21%
2021-12-09	1.340	1.200	1.350	1.230	1.340	216,000	274,880	1.2726	1.301	1.165	1.311	1.195	1.301	222,416	1.2359	3.88%
2021-12-08	1.290	1.270	1.290	1.250	1.350	200,000	260,640	1.3032	1.253	1.233	1.253	1.214	1.311	205,941	1.2656	-7.19%
2021-12-07	1.390	1.310	1.390	1.310	1.390	52,000	69,960	1.3454	1.350	1.272	1.350	1.272	1.350	53,545	1.3066	2.96%
2021-12-06	1.350	1.310	1.360	1.350	1.350	44,000	59,400	1.3500	1.311	1.272	1.321	1.311	1.311	45,307	1.3111	-1.46%
2021-12-03	1.370	1.320	1.370	1.320	1.400	61,200	81,684	1.3347	1.330	1.282	1.330	1.282	1.360	63,018	1.2962	-3.52%
2021-12-02	1.420	1.330	1.420	1.420	1.420	32,000	45,440	1.4200	1.379	1.292	1.379	1.379	1.379	32,950	1.3790	0.00%
2021-12-01	1.420	1.340	1.420	-	-	0	0	-	1.379	1.301	1.379	-	-	0	-	-0.70%
2021-11-30	1.430	1.330	1.440	1.310	1.440	18,000	24,040	1.3356	1.389	1.292	1.398	1.272	1.398	18,535	1.2970	2.14%
2021-11-29	1.400	-	1.470	1.400	1.450	45,200	63,880	1.4133	1.360	-	1.428	1.360	1.408	46,543	1.3725	-7.89%
2021-11-26	1.520	1.430	1.520	-	-	0	0	-	1.476	1.389	1.476	-	-	0	-	0.00%
2021-11-25	1.520	1.430	1.540	-	-	0	0	-	1.476	1.389	1.496	-	-	0	-	0.00%
2021-11-24	1.520	1.450	1.520	-	-	0	0	-	1.476	1.408	1.476	-	-	0	-	-1.30%
2021-11-23	1.540	1.430	1.550	-	-	400	564	1.4100	1.496	1.389	1.505	-	-	412	1.3693	0.00%
2021-11-22	1.540	1.480	1.550	1.540	1.570	108,000	166,480	1.5415	1.496	1.437	1.505	1.496	1.525	111,208	1.4970	2.67%
2021-11-19	1.500	1.450	1.500	1.500	1.510	259,200	391,128	1.5090	1.457	1.408	1.457	1.457	1.466	266,899	1.4655	-1.96%
2021-11-18	1.530	1.440	1.530	1.450	1.580	176,000	266,800	1.5159	1.486	1.398	1.486	1.408	1.534	181,228	1.4722	2.00%
2021-11-17	1.500	1.420	1.560	-	-	0	0	-	1.457	1.379	1.515	-	-	0	-	0.00%
2021-11-16	1.500	1.430	1.500	-	-	0	0	-	1.457	1.389	1.457	-	-	0	-	0.00%
2021-11-15	1.500	1.430	1.500	1.410	1.590	66,400	97,480	1.4681	1.457	1.389	1.457	1.369	1.544	68,372	1.4257	0.00%
2021-11-12	1.500	1.400	1.500	1.500	1.500	8,000	12,000	1.5000	1.457	1.360	1.457	1.457	1.457	8,238	1.4567	1.35%
2021-11-11	1.480	1.450	1.480	1.400	1.520	168,000	239,080	1.4231	1.437	1.408	1.437	1.360	1.476	172,990	1.3820	-3.27%
2021-11-10	1.530	1.400	1.530	1.530	1.530	4,000	6,120	1.5300	1.486	1.360	1.486	1.486	1.486	4,119	1.4859	2.00%
2021-11-09	1.500	1.400	1.520	1.500	1.500	28,000	42,000	1.5000	1.457	1.360	1.476	1.457	1.457	28,832	1.4567	-1.32%
2021-11-08	1.520	1.450	1.500	1.480	1.530	172,000	257,840	1.4991	1.476	1.408	1.457	1.437	1.486	177,109	1.4558	-3.80%
2021-11-05	1.580	1.490	1.580	1.470	1.700	276,000	434,560	1.5745	1.534	1.447	1.534	1.428	1.651	284,198	1.5291	2.60%
2021-11-04	1.540	1.400	1.550	1.430	1.700	136,000	199,440	1.4665	1.496	1.360	1.505	1.389	1.651	140,040	1.4242	-0.65%
2021-11-03	1.550	1.300	1.550	1.390	1.550	136,000	194,800	1.4324	1.505	1.262	1.505	1.350	1.505	140,040	1.3910	14.81%
2021-11-02	1.350	1.330	1.450	1.300	1.410	48,000	64,480	1.3433	1.311	1.292	1.408	1.262	1.369	49,426	1.3046	-8.78%
2021-11-01	1.480	1.370	1.450	1.360	1.520	44,000	62,600	1.4227	1.437	1.330	1.408	1.321	1.476	45,307	1.3817	-4.52%
2021-10-29	1.550	1.450	1.590	1.390	1.700	36,000	55,160	1.5322	1.505	1.408	1.544	1.350	1.651	37,069	1.4880	-5.49%
2021-10-28	1.640	1.360	1.640	1.700	1.700	4,000	6,800	1.7000	1.593	1.321	1.593	1.651	1.651	4,119	1.6510	5.13%
2021-10-27	1.560	1.330	1.560	1.400	1.600	65,200	98,204	1.5062	1.515	1.292	1.515	1.360	1.554	67,137	1.4627	-9.30%
2021-10-26	1.720	1.650	1.730	1.220	1.700	748,000	1,054,800	1.4102	1.670	1.602	1.680	1.185	1.651	770,218	1.3695	30.30%
2021-10-25	1.320	1.220	1.320	1.240	1.320	544,000	695,200	1.2779	1.282	1.185	1.282	1.204	1.282	560,158	1.2411	3.94%
2021-10-22	1.270	1.230	1.270	1.200	1.280	304,000	384,360	1.2643	1.233	1.195	1.233	1.165	1.243	313,030	1.2279	-2.31%
2021-10-21	1.300	1.210	1.300	1.210	1.300	334,000	420,240	1.2582	1.262	1.175	1.262	1.175	1.262	343,921	1.2219	7.44%
2021-10-20	1.210	1.070	1.200	-	-	0	0	-	1.175	1.039	1.165	-	-	0	-	0.00%
2021-10-19	1.210	1.200	1.240	1.190	1.210	180,000	215,800	1.1989	1.175	1.165	1.204	1.156	1.175	185,347	1.1643	-3.20%
2021-10-18	1.250	1.230	1.280	1.200	1.340	220,000	271,240	1.2329	1.214	1.195	1.243	1.165	1.301	226,535	1.1973	0.00%
2021-10-15	1.250	-	1.320	1.200	1.360	148,000	190,080	1.2843	1.214	-	1.282	1.165	1.321	152,396	1.2473	-14.38%
2021-10-12	1.460	1.280	1.470	1.200	1.490	224,000	291,680	1.3021	1.418	1.243	1.428	1.165	1.447	230,653	1.2646	10.61%
2021-10-11	1.320	1.280	1.320	1.200	1.350	92,000	119,360	1.2974	1.282	1.243	1.282	1.165	1.311	94,733	1.2600	-7.69%
2021-10-08	1.430	1.330	1.430	-	-	4,000	5,720	1.4300	1.389	1.292	1.389	-	-	4,119	1.3888	3.62%
2021-10-07	1.380	1.380	1.390	1.380	1.390	32,000	44,240	1.3825	1.340	1.340	1.350	1.340	1.350	32,950	1.3426	-4.17%
2021-10-06	1.440	1.380	1.440	1.370	1.500	26,800	37,980	1.4172	1.398	1.340	1.398	1.330	1.457	27,596	1.3763	2.13%
2021-10-05	1.410	1.360	1.410	1.340	1.490	68,000	94,320	1.3871	1.369	1.321	1.369	1.301	1.447	70,020	1.3470	-8.44%
2021-10-04	1.540	1.340	1.540	1.400	1.550	40,000	56,400	1.4100	1.496	1.301	1.496	1.360	1.505	41,188	1.3693	10.00%
2021-09-30	1.400	1.300	1.400	1.400	1.400	52,000	72,800	1.4000	1.360	1.262	1.360	1.360	1.360	53,545	1.3596	-0.71%
2021-09-29	1.410	1.290	1.500	1.320	1.500	26,400	36,952	1.3997	1.369	1.253	1.457	1.282	1.457	27,184	1.3593	-2.08%
2021-09-28	1.440	1.320	1.440	1.450	1.490	10,000	14,320	1.4320	1.398	1.282	1.398	1.408	1.447	10,297	1.3907	9.09%
2021-09-27	1.320	1.320	1.400	1.290	1.320	100,000	130,560	1.3056	1.282	1.282	1.360	1.253	1.282	102,970	1.2679	-5.04%
2021-09-24	1.390	1.280	1.400	1.260	1.400	200,000	277,040	1.3852	1.350	1.243	1.360	1.224	1.360	205,941	1.3452	2.96%
2021-09-23	1.350	1.350	1.410	1.350	1.580	48,000	67,080	1.3975	1.311	1.311	1.369	1.311	1.534	49,426	1.3572	-6.25%
2021-09-21	1.440	1.380	1.440	1.380	1.590	58,400	86,816	1.4866	1.398	1.340	1.398	1.340	1.544	60,135	1.4437	2.86%
2021-09-20	1.400	1.200	1.400	1.200	1.380	291,200	388,808	1.3352	1.360	1.165	1.360	1.165	1.340	299,850	1.2967	6.06%
2021-09-17	1.320	1.300	1.380	1.320	1.510	184,000	251,280	1.3657	1.282	1.262	1.340	1.282	1.466	189,465	1.3263	-9.59%
2021-09-16	1.460	1.370	1.460	1.390	1.550	440,000	630,320	1.4325	1.418	1.330	1.418	1.350	1.505	453,069	1.3912	0.69%
2021-09-15	1.450	1.400	1.480	1.320	1.450	444,000	628,080	1.4146	1.408	1.360	1.437	1.282	1.408	457,188	1.3738	0.69%
2021-09-14	1.440	1.440	1.520	1.420	1.620	90,000	134,420	1.4936	1.398	1.398	1.476	1.379	1.573	92,673	1.4505	-5.26%
2021-09-13	1.520	-	1.520	1.480	1.540	60,000	90,720	1.5120	1.476	-	1.476	1.437	1.496	61,782	1.4684	-3.80%
2021-09-10	1.580	1.520	1.590	1.460	1.600	70,800	107,084	1.5125	1.534	1.476	1.544	1.418	1.554	72,903	1.4689	0.64%
2021-09-09	1.570	1.510	1.570	-	-	0	0	-	1.525	1.466	1.525	-	-	0	-	-1.87%
2021-09-08	1.600	1.520	1.600	1.620	1.620	4,000	6,480	1.6200	1.554	1.476	1.554	1.573	1.573	4,119	1.5733	1.91%
2021-09-07	1.570	1.510	1.580	1.510	1.630	72,000	112,200	1.5583	1.525	1.466	1.534	1.466	1.583	74,139	1.5134	5.37%
2021-09-06	1.490	1.490	1.550	1.490	1.590	60,000	90,920	1.5153	1.447	1.447	1.505	1.447	1.544	61,782	1.4716	-5.10%
2021-09-03	1.570	1.510	1.560	1.480	1.620	88,000	132,600	1.5068	1.525	1.466	1.515	1.437	1.573	90,614	1.4634	6.08%
2021-09-02	1.480	1.460	1.570	1.450	1.770	176,000	269,560	1.5316	1.437	1.418	1.525	1.408	1.719	181,228	1.4874	-9.76%
2021-09-01	1.640	1.500	1.640	1.420	1.800	70,000	108,720	1.5531	1.593	1.457	1.593	1.379	1.748	72,079	1.5083	7.19%
2021-08-31	1.530	1.470	1.530	1.420	1.650	68,000	102,160	1.5024	1.486	1.428	1.486	1.379	1.602	70,020	1.4590	-0.65%
2021-08-30	1.540	1.400	1.540	1.460	1.550	68,000	101,880	1.4982	1.496	1.360	1.496	1.418	1.505	70,020	1.4550	-1.91%
2021-08-27	1.570	1.510	1.560	1.580	1.580	4,000	6,320	1.5800	1.525	1.466	1.515	1.534	1.534	4,119	1.5344	-0.63%
2021-08-26	1.580	1.420	1.590	1.550	1.720	56,000	87,600	1.5643	1.534	1.379	1.544	1.505	1.670	57,663	1.5192	-2.47%
2021-08-25	1.620	1.590	1.620	1.600	1.800	32,000	52,800	1.6500	1.573	1.544	1.573	1.554	1.748	32,950	1.6024	5.19%
2021-08-24	1.540	1.540	1.700	1.500	1.690	286,800	445,980	1.5550	1.496	1.496	1.651	1.457	1.641	295,319	1.5102	-9.41%
2021-08-23	1.700	1.550	1.700	1.600	1.790	232,000	396,640	1.7097	1.651	1.505	1.651	1.554	1.738	238,891	1.6603	5.59%
2021-08-20	1.610	1.420	1.610	1.460	1.690	60,000	92,680	1.5447	1.564	1.379	1.564	1.418	1.641	61,782	1.5001	5.23%
2021-08-19	1.530	1.490	1.530	1.530	1.640	44,400	68,996	1.5540	1.486	1.447	1.486	1.486	1.593	45,719	1.5091	-11.05%
2021-08-18	1.720	1.570	1.720	1.510	1.790	72,000	120,880	1.6789	1.670	1.525	1.670	1.466	1.738	74,139	1.6305	2.38%
2021-08-17	1.680	1.530	1.680	1.310	1.850	1,992,000	2,967,800	1.4899	1.632	1.486	1.632	1.272	1.797	2,051,168	1.4469	-2.89%
2021-08-16	1.730	1.600	1.740	1.530	1.830	536,000	860,080	1.6046	1.680	1.554	1.690	1.486	1.777	551,921	1.5583	-2.81%
2021-08-13	1.780	1.650	1.780	1.650	1.930	164,000	291,040	1.7746	1.729	1.602	1.729	1.602	1.874	168,871	1.7234	0.00%
2021-08-12	1.780	1.620	1.780	1.780	1.980	40,000	73,280	1.8320	1.729	1.573	1.729	1.729	1.923	41,188	1.7792	-1.66%
2021-08-11	1.810	1.810	1.820	1.730	1.980	220,000	390,480	1.7749	1.758	1.758	1.768	1.680	1.923	226,535	1.7237	-3.72%
2021-08-10	1.880	1.820	1.880	1.800	1.990	36,000	67,360	1.8711	1.826	1.768	1.826	1.748	1.933	37,069	1.8171	-1.05%
2021-08-09	1.900	1.820	1.900	1.890	2.000	20,000	38,680	1.9340	1.845	1.768	1.845	1.835	1.942	20,594	1.8782	1.06%
2021-08-06	1.880	1.800	1.880	1.900	1.900	4,000	7,600	1.9000	1.826	1.748	1.826	1.845	1.845	4,119	1.8452	-1.05%
2021-08-05	1.900	1.600	1.900	1.780	1.940	82,000	148,420	1.8100	1.845	1.554	1.845	1.729	1.884	84,436	1.7578	2.15%
2021-08-04	1.860	1.790	1.860	1.810	1.860	44,000	79,840	1.8145	1.806	1.738	1.806	1.758	1.806	45,307	1.7622	0.00%
2021-08-03	1.860	1.820	1.860	1.860	2.000	144,000	274,840	1.9086	1.806	1.768	1.806	1.806	1.942	148,277	1.8536	-0.53%
2021-08-02	1.870	1.600	1.870	1.800	2.000	180,000	339,720	1.8873	1.816	1.554	1.816	1.748	1.942	185,347	1.8329	-1.58%
2021-07-30	1.900	1.880	1.900	1.880	1.980	69,600	134,768	1.9363	1.845	1.826	1.845	1.826	1.923	71,667	1.8805	-0.52%
2021-07-29	1.910	1.850	1.910	1.860	2.000	144,000	272,560	1.8928	1.855	1.797	1.855	1.806	1.942	148,277	1.8382	0.53%
2021-07-28	1.900	1.800	1.900	1.820	2.050	394,000	761,480	1.9327	1.845	1.748	1.845	1.768	1.991	405,703	1.8769	-2.56%
2021-07-27	1.950	1.720	1.950	1.830	2.130	80,000	156,324	1.9541	1.894	1.670	1.894	1.777	2.069	82,376	1.8977	-1.02%
2021-07-26	1.970	1.800	1.970	1.590	2.100	702,800	1,326,688	1.8877	1.913	1.748	1.913	1.544	2.039	723,675	1.8333	1.03%
2021-07-23	1.950	1.880	1.950	1.810	1.990	456,000	873,400	1.9154	1.894	1.826	1.894	1.758	1.933	469,545	1.8601	6.56%
2021-07-22	1.830	1.750	1.840	1.790	1.830	81,200	147,296	1.8140	1.777	1.700	1.787	1.738	1.777	83,612	1.7617	2.23%
2021-07-21	1.790	1.700	1.790	1.700	1.800	36,000	63,240	1.7567	1.738	1.651	1.738	1.651	1.748	37,069	1.7060	1.13%
2021-07-20	1.770	1.620	1.770	1.750	1.900	24,000	42,760	1.7817	1.719	1.573	1.719	1.700	1.845	24,713	1.7303	0.57%
2021-07-19	1.760	1.660	1.770	1.710	1.930	68,000	124,800	1.8353	1.709	1.612	1.719	1.661	1.874	70,020	1.7824	3.53%
2021-07-16	1.700	1.600	1.750	1.700	1.720	204,000	347,040	1.7012	1.651	1.554	1.700	1.651	1.670	210,059	1.6521	0.00%
2021-07-15	1.700	1.560	1.700	1.690	1.700	92,000	155,880	1.6943	1.651	1.515	1.651	1.641	1.651	94,733	1.6455	-0.58%
2021-07-14	1.710	1.600	1.710	1.650	1.710	68,000	112,800	1.6588	1.661	1.554	1.661	1.602	1.661	70,020	1.6110	-2.29%
2021-07-13	1.750	1.600	1.750	1.600	1.750	176,000	290,440	1.6502	1.700	1.554	1.700	1.554	1.700	181,228	1.6026	6.06%
2021-07-12	1.650	1.550	1.650	1.600	1.650	152,000	246,320	1.6205	1.602	1.505	1.602	1.554	1.602	156,515	1.5738	-1.79%
2021-07-09	1.680	1.490	1.680	1.460	1.680	300,000	461,440	1.5381	1.632	1.447	1.632	1.418	1.632	308,911	1.4938	9.80%
2021-07-08	1.530	1.470	1.540	1.460	1.580	100,000	151,280	1.5128	1.486	1.428	1.496	1.418	1.534	102,970	1.4692	0.00%
2021-07-07	1.530	1.500	1.530	1.490	1.670	308,000	467,160	1.5168	1.486	1.457	1.486	1.447	1.622	317,149	1.4730	0.00%
2021-07-06	1.530	1.480	1.530	1.450	1.700	188,000	299,480	1.5930	1.486	1.437	1.486	1.408	1.651	193,584	1.5470	3.38%
2021-07-05	1.480	1.370	1.480	1.330	1.550	245,600	353,160	1.4379	1.437	1.330	1.437	1.292	1.505	252,895	1.3965	-5.13%
2021-07-02	1.560	1.480	1.560	1.570	1.670	78,000	125,500	1.6090	1.515	1.437	1.515	1.525	1.622	80,317	1.5626	-3.70%
2021-06-30	1.620	1.460	1.620	-	-	0	0	-	1.573	1.418	1.573	-	-	0	-	0.00%
2021-06-29	1.620	1.470	1.620	1.610	1.630	68,000	110,160	1.6200	1.573	1.428	1.573	1.564	1.583	70,020	1.5733	0.00%
2021-06-28	1.620	1.450	1.610	1.640	1.640	8,000	13,120	1.6400	1.573	1.408	1.564	1.593	1.593	8,238	1.5927	2.53%
2021-06-25	1.580	1.480	1.600	-	-	800	1,160	1.4500	1.534	1.437	1.554	-	-	824	1.4082	0.00%
2021-06-24	1.580	1.480	1.580	1.580	1.580	4,000	6,320	1.5800	1.534	1.437	1.534	1.534	1.534	4,119	1.5344	1.28%
2021-06-23	1.560	1.500	1.550	1.450	1.570	36,000	54,360	1.5100	1.515	1.457	1.505	1.408	1.525	37,069	1.4664	-1.27%
2021-06-22	1.580	1.550	1.630	1.550	1.600	24,000	37,520	1.5633	1.534	1.505	1.583	1.505	1.554	24,713	1.5182	-3.07%
2021-06-21	1.630	1.620	1.630	1.530	1.670	180,000	281,280	1.5627	1.583	1.573	1.583	1.486	1.622	185,347	1.5176	3.82%
2021-06-18	1.570	1.570	1.630	1.570	1.690	104,800	167,664	1.5998	1.525	1.525	1.583	1.525	1.641	107,913	1.5537	-3.68%
2021-06-17	1.630	1.630	1.650	1.610	1.790	96,000	159,120	1.6575	1.583	1.583	1.602	1.564	1.738	98,851	1.6097	-4.12%
2021-06-16	1.700	1.600	1.700	1.600	1.670	132,000	215,480	1.6324	1.651	1.554	1.651	1.554	1.622	135,921	1.5853	0.00%
2021-06-15	1.700	1.610	1.730	1.610	1.670	99,200	163,288	1.6460	1.651	1.564	1.680	1.564	1.622	102,147	1.5986	1.80%
2021-06-11	1.670	1.610	1.670	1.580	1.780	552,000	894,040	1.6196	1.622	1.564	1.622	1.534	1.729	568,396	1.5729	-0.60%
2021-06-10	1.680	1.630	1.680	1.580	1.720	232,000	373,320	1.6091	1.632	1.583	1.632	1.534	1.670	238,891	1.5627	-1.18%
2021-06-09	1.700	1.630	1.670	1.580	1.700	108,000	175,600	1.6259	1.651	1.583	1.622	1.534	1.651	111,208	1.5790	0.00%
2021-06-08	1.700	1.630	1.700	1.700	1.790	36,000	62,440	1.7344	1.651	1.583	1.651	1.651	1.738	37,069	1.6844	-1.73%
2021-06-07	1.730	1.650	1.750	1.700	1.730	124,000	213,480	1.7216	1.680	1.602	1.700	1.651	1.680	127,683	1.6720	0.00%
2021-06-04	1.730	1.700	1.730	1.730	1.830	636,000	1,140,000	1.7925	1.680	1.651	1.680	1.680	1.777	654,891	1.7407	-5.98%
2021-06-03	1.840	1.770	1.840	1.830	1.840	72,000	132,440	1.8394	1.787	1.719	1.787	1.777	1.787	74,139	1.7864	-0.54%
2021-06-02	1.850	1.800	1.860	1.850	1.860	72,000	133,240	1.8506	1.797	1.748	1.806	1.797	1.806	74,139	1.7972	1.09%
2021-06-01	1.830	1.830	1.860	1.700	1.890	248,000	458,480	1.8487	1.777	1.777	1.806	1.651	1.835	255,366	1.7954	-2.66%
2021-05-31	1.880	1.790	1.890	1.770	1.880	192,000	345,920	1.8017	1.826	1.738	1.835	1.719	1.826	197,703	1.7497	-1.05%
2021-05-28	1.900	1.800	1.900	1.750	1.900	428,000	793,920	1.8550	1.845	1.748	1.845	1.700	1.845	440,713	1.8014	0.00%
2021-05-27	1.900	1.850	1.900	1.850	1.900	137,200	256,052	1.8663	1.845	1.797	1.845	1.797	1.845	141,275	1.8124	1.06%
2021-05-26	1.880	1.850	1.880	1.840	1.890	868,000	1,621,960	1.8686	1.826	1.797	1.826	1.787	1.835	893,782	1.8147	0.00%
2021-05-25	1.880	1.840	1.880	1.800	1.880	132,000	242,360	1.8361	1.826	1.787	1.826	1.748	1.826	135,921	1.7831	-1.57%
2021-05-24	1.910	1.820	1.910	1.770	1.890	132,000	241,840	1.8321	1.855	1.768	1.855	1.719	1.835	135,921	1.7793	3.80%
2021-05-21	1.840	1.830	1.870	1.840	1.910	140,000	264,840	1.8917	1.787	1.777	1.816	1.787	1.855	144,158	1.8371	-1.08%
2021-05-20	1.860	1.800	1.860	1.790	1.900	160,000	292,160	1.8260	1.806	1.748	1.806	1.738	1.845	164,752	1.7733	-1.59%
2021-05-18	1.890	1.820	1.900	1.740	1.890	189,600	346,588	1.8280	1.835	1.768	1.845	1.690	1.835	195,232	1.7753	2.72%
2021-05-17	1.840	1.760	1.840	1.700	1.900	356,800	647,872	1.8158	1.787	1.709	1.787	1.651	1.845	367,398	1.7634	0.00%
2021-05-14	1.840	1.780	1.840	1.740	1.840	138,800	251,804	1.8141	1.787	1.729	1.787	1.690	1.787	142,923	1.7618	2.79%
2021-05-13	1.790	1.750	1.800	1.750	1.850	168,000	301,480	1.7945	1.738	1.700	1.748	1.700	1.797	172,990	1.7428	-3.24%
2021-05-12	1.850	1.760	1.850	1.790	1.900	153,000	281,890	1.8424	1.797	1.709	1.797	1.738	1.845	157,545	1.7893	0.00%
2021-05-11	1.850	1.740	1.850	1.730	1.910	448,000	813,480	1.8158	1.797	1.690	1.797	1.680	1.855	461,307	1.7634	-1.07%
2021-05-10	1.870	1.740	1.870	1.680	2.020	614,000	1,102,200	1.7951	1.816	1.690	1.816	1.632	1.962	632,238	1.7433	-4.10%
2021-05-07	1.950	1.790	1.960	1.910	2.210	304,000	615,720	2.0254	1.894	1.738	1.903	1.855	2.146	313,030	1.9670	-9.30%
2021-05-06	2.150	2.100	2.150	2.090	2.170	193,600	410,560	2.1207	2.088	2.039	2.088	2.030	2.107	199,350	2.0595	-1.83%
2021-05-05	2.190	2.100	2.180	2.100	2.250	372,800	802,680	2.1531	2.127	2.039	2.117	2.039	2.185	383,873	2.0910	-1.79%
2021-05-04	2.230	2.170	2.220	2.120	2.250	206,400	453,432	2.1969	2.166	2.107	2.156	2.059	2.185	212,531	2.1335	0.90%
2021-05-03	2.210	2.130	2.200	2.100	2.290	372,000	814,800	2.1903	2.146	2.069	2.137	2.039	2.224	383,050	2.1271	2.79%
2021-04-30	2.150	2.150	2.180	2.150	2.270	252,000	551,000	2.1865	2.088	2.088	2.117	2.088	2.205	259,485	2.1234	-5.29%
2021-04-29	2.270	2.180	2.270	2.170	2.280	332,000	743,880	2.2406	2.205	2.117	2.205	2.107	2.214	341,861	2.1760	-0.44%
2021-04-28	2.280	2.190	2.280	2.170	2.330	676,400	1,504,764	2.2247	2.214	2.127	2.214	2.107	2.263	696,491	2.1605	2.24%
2021-04-27	2.230	2.200	2.230	2.190	2.240	428,000	950,560	2.2209	2.166	2.137	2.166	2.127	2.175	440,713	2.1569	-0.45%
2021-04-26	2.240	2.190	2.240	2.100	2.240	716,400	1,570,888	2.1928	2.175	2.127	2.175	2.039	2.175	737,679	2.1295	2.28%
2021-04-23	2.190	2.130	2.190	2.020	2.230	497,200	1,065,640	2.1433	2.127	2.069	2.127	1.962	2.166	511,968	2.0815	0.92%
2021-04-22	2.170	2.110	2.170	2.100	2.170	274,400	586,884	2.1388	2.107	2.049	2.107	2.039	2.107	282,550	2.0771	0.00%
2021-04-21	2.170	2.160	2.180	2.110	2.250	353,200	760,572	2.1534	2.107	2.098	2.117	2.049	2.185	363,691	2.0913	-3.56%
2021-04-20	2.250	2.180	2.250	2.090	2.350	936,000	2,074,760	2.2166	2.185	2.117	2.185	2.030	2.282	963,802	2.1527	0.00%
2021-04-19	2.250	2.200	2.250	2.100	2.380	1,944,800	4,418,696	2.2721	2.185	2.137	2.185	2.039	2.311	2,002,566	2.2065	4.17%
2021-04-16	2.160	2.130	2.160	1.850	2.250	2,941,200	6,243,300	2.1227	2.098	2.069	2.098	1.797	2.185	3,028,562	2.0615	13.09%
2021-04-15	1.910	1.890	1.910	1.810	1.990	636,000	1,209,800	1.9022	1.855	1.835	1.855	1.758	1.933	654,891	1.8473	1.06%
2021-04-14	1.890	1.840	1.890	1.700	2.020	2,632,000	5,020,200	1.9074	1.835	1.787	1.835	1.651	1.962	2,710,178	1.8524	5.00%
2021-04-13	1.800	1.740	1.810	1.430	1.880	2,624,000	4,615,320	1.7589	1.748	1.690	1.758	1.389	1.826	2,701,941	1.7082	25.87%
2021-04-12	1.430	1.430	1.470	1.240	1.510	208,000	298,600	1.4356	1.389	1.389	1.428	1.204	1.466	214,178	1.3942	-4.67%
2021-04-09	1.500	1.490	1.510	1.450	1.540	124,400	184,612	1.4840	1.457	1.447	1.466	1.408	1.496	128,095	1.4412	-3.23%
2021-04-08	1.550	1.510	1.550	1.490	1.600	825,810	1,252,940	1.5172	1.505	1.466	1.505	1.447	1.554	850,339	1.4735	0.00%
2021-04-07	1.550	1.550	1.570	1.500	1.650	1,829,200	2,826,948	1.5455	1.505	1.505	1.525	1.457	1.602	1,883,533	1.5009	-8.82%
2021-04-01	1.700	1.680	1.700	1.650	1.800	1,292,000	2,232,240	1.7277	1.651	1.632	1.651	1.602	1.748	1,330,376	1.6779	-2.86%
2021-03-31	1.750	1.730	1.780	1.710	1.850	1,128,000	1,970,560	1.7470	1.700	1.680	1.729	1.661	1.797	1,161,505	1.6966	-2.23%
2021-03-30	1.790	1.790	1.800	1.560	2.280	6,720,000	12,162,440	1.8099	1.738	1.738	1.748	1.515	2.214	6,919,604	1.7577	-1.10%
2021-03-29	1.810	1.800	1.870	1.700	1.950	1,181,200	2,112,544	1.7885	1.758	1.748	1.816	1.651	1.894	1,216,285	1.7369	-4.74%
2021-03-26	1.900	1.900	1.940	1.500	2.360	5,228,800	10,077,080	1.9272	1.845	1.845	1.884	1.457	2.292	5,384,111	1.8716	-1.04%
2021-03-25	1.920	1.920	2.060	1.850	2.550	3,145,600	6,953,336	2.2105	1.865	1.865	2.001	1.797	2.476	3,239,034	2.1467	-18.99%
2021-03-24	2.370	2.300	2.370	2.200	2.700	4,747,600	11,308,630	2.3820	2.302	2.234	2.302	2.137	2.622	4,888,618	2.3133	10.23%
2021-03-23	2.150	2.150	2.170	2.100	4.580	19,150,000	59,734,210	3.1193	2.088	2.088	2.107	2.039	4.448	19,718,812	3.0293	-19.17%
2021-03-22	2.660	2.660	2.740	1.420	3.030	15,340,200	35,895,886	2.3400	2.583	2.583	2.661	1.379	2.943	15,795,850	2.2725	95.59%
2021-03-19	1.360	1.320	1.380	1.010	1.400	4,085,600	4,980,400	1.2190	1.321	1.282	1.340	0.981	1.360	4,206,954	1.1838	29.52%
2021-03-18	1.050	1.050	1.080	0.800	1.130	5,550,400	5,710,884	1.0289	1.020	1.020	1.049	0.777	1.097	5,715,263	0.9992	29.63%
2021-03-17	0.810	0.790	0.840	0.810	0.810	16,800	13,568	0.8076	0.787	0.767	0.816	0.787	0.787	17,299	0.7843	2.53%
2021-03-16	0.790	0.780	0.790	0.790	0.790	40,000	31,800	0.7950	0.767	0.757	0.767	0.767	0.767	41,188	0.7721	-2.47%
2021-03-15	0.810	0.810	0.850	0.800	0.870	445,600	374,352	0.8401	0.787	0.787	0.825	0.777	0.845	458,836	0.8159	-5.81%
2021-03-12	0.860	0.860	0.890	0.840	0.940	428,000	374,080	0.8740	0.835	0.835	0.864	0.816	0.913	440,713	0.8488	0.00%
2021-03-11	0.860	0.830	0.850	0.790	0.880	813,200	680,360	0.8366	0.835	0.806	0.825	0.767	0.855	837,354	0.8125	11.69%
2021-03-10	0.770	0.770	0.800	0.670	0.880	794,000	629,120	0.7923	0.748	0.748	0.777	0.651	0.855	817,584	0.7695	22.22%
2021-03-09	0.630	0.620	0.680	0.630	0.630	20,000	12,600	0.6300	0.612	0.602	0.660	0.612	0.612	20,594	0.6118	-3.08%
2021-03-08	0.650	0.630	0.670	0.650	0.750	100,000	68,960	0.6896	0.631	0.612	0.651	0.631	0.728	102,970	0.6697	0.00%
2021-03-05	0.650	0.620	0.670	-	-	0	0	-	0.631	0.602	0.651	-	-	0	-	0.00%
2021-03-04	0.650	0.630	0.680	0.640	0.650	86,000	55,240	0.6423	0.631	0.612	0.660	0.622	0.631	88,554	0.6238	-4.41%
2021-03-03	0.680	0.650	0.680	0.660	0.680	44,000	29,760	0.6764	0.660	0.631	0.660	0.641	0.660	45,307	0.6569	1.49%
2021-03-02	0.670	0.650	0.660	-	-	0	0	-	0.651	0.631	0.641	-	-	0	-	-1.47%
2021-03-01	0.680	0.650	0.690	-	-	3,200	1,984	0.6200	0.660	0.631	0.670	-	-	3,295	0.6021	-1.45%
2021-02-26	0.690	0.650	0.690	-	-	0	0	-	0.670	0.631	0.670	-	-	0	-	0.00%
2021-02-25	0.690	0.650	0.700	0.640	0.710	38,800	26,668	0.6873	0.670	0.631	0.680	0.622	0.690	39,952	0.6675	6.15%
2021-02-24	0.650	0.650	0.680	0.650	0.650	8,000	5,120	0.6400	0.631	0.631	0.660	0.631	0.631	8,238	0.6215	0.00%
2021-02-23	0.650	0.620	0.690	0.650	0.690	69,200	46,384	0.6703	0.631	0.602	0.670	0.631	0.670	71,255	0.6510	0.00%
2021-02-22	0.650	0.650	0.690	0.620	0.690	549,200	360,976	0.6573	0.631	0.631	0.670	0.602	0.670	565,513	0.6383	-8.45%
2021-02-19	0.710	0.710	0.750	0.710	0.710	184,000	130,640	0.7100	0.690	0.690	0.728	0.690	0.690	189,465	0.6895	0.00%
2021-02-18	0.710	0.690	0.710	0.680	0.710	130,400	92,180	0.7069	0.690	0.670	0.690	0.660	0.690	134,273	0.6865	0.00%
2021-02-17	0.710	0.710	0.810	0.670	0.710	76,000	51,680	0.6800	0.690	0.690	0.787	0.651	0.690	78,257	0.6604	1.43%
2021-02-16	0.700	0.700	0.810	0.700	0.700	32,800	22,816	0.6956	0.680	0.680	0.787	0.680	0.680	33,774	0.6755	0.00%
2021-02-11	0.700	0.660	0.840	-	-	400	236	0.5900	0.680	0.641	0.816	-	-	412	0.5730	0.00%
2021-02-10	0.700	0.680	0.710	0.660	0.700	39,600	26,744	0.6754	0.680	0.660	0.690	0.641	0.680	40,776	0.6559	-1.41%
2021-02-09	0.710	0.680	0.710	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2021-02-08	0.710	0.690	0.710	0.690	0.710	42,800	29,832	0.6970	0.690	0.670	0.690	0.670	0.690	44,071	0.6769	0.00%
2021-02-05	0.710	0.680	0.720	0.720	0.720	20,000	14,400	0.7200	0.690	0.660	0.699	0.699	0.699	20,594	0.6992	-1.39%
2021-02-04	0.720	0.700	0.720	0.680	0.720	164,000	115,760	0.7059	0.699	0.680	0.699	0.660	0.699	168,871	0.6855	0.00%
2021-02-03	0.720	0.690	0.750	0.720	0.720	155,600	111,968	0.7196	0.699	0.670	0.728	0.699	0.699	160,222	0.6988	0.00%
2021-02-02	0.720	0.660	0.720	0.720	0.770	213,600	165,296	0.7739	0.699	0.641	0.699	0.699	0.748	219,945	0.7515	-15.29%
2021-02-01	0.850	0.700	0.850	0.700	0.850	71,200	59,344	0.8335	0.825	0.680	0.825	0.680	0.825	73,315	0.8094	19.72%
2021-01-29	0.710	0.700	0.760	0.680	0.730	53,200	37,484	0.7046	0.690	0.680	0.738	0.660	0.709	54,780	0.6843	-6.58%
2021-01-28	0.760	0.710	0.770	-	-	0	0	-	0.738	0.690	0.748	-	-	0	-	-1.30%
2021-01-27	0.770	0.710	0.790	0.730	0.800	72,000	55,080	0.7650	0.748	0.690	0.767	0.709	0.777	74,139	0.7429	5.48%
2021-01-26	0.730	0.730	0.750	-	-	2,400	1,680	0.7000	0.709	0.709	0.728	-	-	2,471	0.6798	0.00%
2021-01-25	0.730	0.730	0.780	0.700	0.750	264,000	191,760	0.7264	0.709	0.709	0.757	0.680	0.728	271,842	0.7054	-2.67%
2021-01-22	0.750	0.750	0.790	0.750	0.750	26,800	20,044	0.7479	0.728	0.728	0.767	0.728	0.728	27,596	0.7263	0.00%
2021-01-21	0.750	0.750	0.790	0.750	0.750	17,200	12,852	0.7472	0.728	0.728	0.767	0.728	0.728	17,711	0.7257	-3.85%
2021-01-20	0.780	0.780	0.810	0.780	0.780	28,000	21,720	0.7757	0.757	0.757	0.787	0.757	0.757	28,832	0.7533	-1.27%
2021-01-19	0.790	0.750	0.800	-	-	0	0	-	0.767	0.728	0.777	-	-	0	-	0.00%
2021-01-18	0.790	0.780	0.790	0.770	0.850	232,000	191,848	0.8269	0.767	0.757	0.767	0.748	0.825	238,891	0.8031	9.72%
2021-01-15	0.720	0.720	0.770	0.710	0.750	107,600	78,720	0.7316	0.699	0.699	0.748	0.690	0.728	110,796	0.7105	-6.49%
2021-01-14	0.770	0.730	0.790	-	-	800	560	0.7000	0.748	0.709	0.767	-	-	824	0.6798	0.00%
2021-01-13	0.770	0.720	0.800	0.720	0.810	61,200	48,696	0.7957	0.748	0.699	0.777	0.699	0.787	63,018	0.7727	-3.75%
2021-01-12	0.800	0.800	0.830	0.760	0.800	178,400	140,120	0.7854	0.777	0.777	0.806	0.738	0.777	183,699	0.7628	6.67%
2021-01-11	0.750	0.730	0.790	0.750	0.750	4,800	3,576	0.7450	0.728	0.709	0.767	0.728	0.728	4,943	0.7235	-5.06%
2021-01-08	0.790	0.750	0.800	0.790	0.790	6,400	4,888	0.7638	0.767	0.728	0.777	0.767	0.767	6,590	0.7417	5.33%
2021-01-07	0.750	0.750	0.800	0.750	0.750	20,000	15,000	0.7500	0.728	0.728	0.777	0.728	0.728	20,594	0.7284	-3.85%
2021-01-06	0.780	0.760	0.830	-	-	0	0	-	0.757	0.738	0.806	-	-	0	-	0.00%
2021-01-05	0.780	0.750	0.820	0.750	0.780	26,000	19,700	0.7577	0.757	0.728	0.796	0.728	0.757	26,772	0.7358	6.85%
2021-01-04	0.730	0.720	0.800	-	-	0	0	-	0.709	0.699	0.777	-	-	0	-	0.00%
2020-12-31	0.730	0.710	0.830	-	-	1,600	1,088	0.6800	0.709	0.690	0.806	-	-	1,648	0.6604	0.00%
2020-12-30	0.730	0.760	0.800	0.730	0.770	51,400	37,960	0.7385	0.709	0.738	0.777	0.709	0.748	52,927	0.7172	-2.67%
2020-12-29	0.750	0.740	0.750	0.750	0.750	27,600	20,592	0.7461	0.728	0.719	0.728	0.728	0.728	28,420	0.7246	-6.25%
2020-12-28	0.800	0.710	0.830	0.770	0.800	72,800	58,080	0.7978	0.777	0.690	0.806	0.748	0.777	74,962	0.7748	3.90%
2020-12-24	0.770	0.710	0.800	-	-	0	0	-	0.748	0.690	0.777	-	-	0	-	0.00%
2020-12-23	0.770	0.710	0.800	-	-	0	0	-	0.748	0.690	0.777	-	-	0	-	0.00%
2020-12-22	0.770	0.770	0.800	-	-	0	0	-	0.748	0.748	0.777	-	-	0	-	1.32%
2020-12-21	0.760	0.750	0.840	0.750	0.760	32,000	24,120	0.7538	0.738	0.728	0.816	0.728	0.738	32,950	0.7320	2.70%
2020-12-18	0.740	0.740	0.800	0.730	0.770	84,000	62,360	0.7424	0.719	0.719	0.777	0.709	0.748	86,495	0.7210	-7.50%
2020-12-17	0.800	0.790	0.820	0.770	0.800	148,000	116,000	0.7838	0.777	0.767	0.796	0.748	0.777	152,396	0.7612	2.56%
2020-12-16	0.780	0.710	0.780	0.720	0.820	72,000	55,440	0.7700	0.757	0.690	0.757	0.699	0.796	74,139	0.7478	1.30%
2020-12-15	0.770	0.710	0.770	0.750	0.830	72,800	57,312	0.7873	0.748	0.690	0.748	0.728	0.806	74,962	0.7645	2.67%
2020-12-14	0.750	0.740	0.750	0.740	0.810	436,000	329,760	0.7563	0.728	0.719	0.728	0.719	0.787	448,950	0.7345	2.74%
2020-12-11	0.730	0.730	0.750	0.700	0.780	639,600	472,324	0.7385	0.709	0.709	0.728	0.680	0.757	658,598	0.7172	-13.10%
2020-12-10	0.840	0.760	0.840	0.770	0.840	128,000	103,040	0.8050	0.816	0.738	0.816	0.748	0.816	131,802	0.7818	2.44%
2020-12-09	0.820	0.770	0.840	0.740	0.880	168,000	136,040	0.8098	0.796	0.748	0.816	0.719	0.855	172,990	0.7864	3.80%
2020-12-08	0.790	0.790	0.810	0.760	0.810	125,200	100,592	0.8035	0.767	0.767	0.787	0.738	0.787	128,919	0.7803	3.95%
2020-12-07	0.760	0.760	0.810	0.730	0.890	424,000	333,440	0.7864	0.738	0.738	0.787	0.709	0.864	436,594	0.7637	-8.43%
2020-12-04	0.830	0.810	0.840	0.780	0.850	256,000	209,880	0.8198	0.806	0.787	0.816	0.757	0.825	263,604	0.7962	0.00%
2020-12-03	0.830	0.820	0.870	0.830	0.880	188,000	162,240	0.8630	0.806	0.796	0.845	0.806	0.855	193,584	0.8381	1.22%
2020-12-02	0.820	0.810	0.880	0.810	0.900	196,000	170,240	0.8686	0.796	0.787	0.855	0.787	0.874	201,822	0.8435	-8.89%
2020-12-01	0.900	0.880	0.900	0.800	0.910	176,000	150,400	0.8545	0.874	0.855	0.874	0.777	0.884	181,228	0.8299	5.88%
2020-11-30	0.850	0.840	0.890	0.850	0.850	20,000	17,000	0.8500	0.825	0.816	0.864	0.825	0.825	20,594	0.8255	-4.49%
2020-11-27	0.890	0.820	0.890	0.800	0.900	198,000	168,340	0.8502	0.864	0.796	0.864	0.777	0.874	203,881	0.8257	-2.20%
2020-11-26	0.910	0.850	0.920	0.840	0.910	144,400	126,324	0.8748	0.884	0.825	0.893	0.816	0.884	148,689	0.8496	-1.09%
2020-11-25	0.920	0.860	0.920	0.880	0.920	247,600	221,236	0.8935	0.893	0.835	0.893	0.855	0.893	254,954	0.8677	4.55%
2020-11-24	0.880	0.870	0.920	0.860	0.920	261,200	231,996	0.8882	0.855	0.845	0.893	0.835	0.893	268,958	0.8626	3.53%
2020-11-23	0.850	0.850	0.920	0.850	0.920	216,000	192,080	0.8893	0.825	0.825	0.893	0.825	0.893	222,416	0.8636	0.00%
2020-11-20	0.850	0.850	0.880	0.850	0.850	7,200	5,992	0.8322	0.825	0.825	0.855	0.825	0.825	7,414	0.8082	-3.41%
2020-11-19	0.880	0.840	0.880	0.810	0.880	356,000	300,400	0.8438	0.855	0.816	0.855	0.787	0.855	366,574	0.8195	3.53%
2020-11-18	0.850	0.840	0.870	0.820	0.890	198,800	169,320	0.8517	0.825	0.816	0.845	0.796	0.864	204,705	0.8271	-2.30%
2020-11-17	0.870	0.840	0.870	0.850	0.880	350,400	302,808	0.8642	0.845	0.816	0.845	0.825	0.855	360,808	0.8392	-2.25%
2020-11-16	0.890	0.840	0.890	0.840	0.910	148,000	130,280	0.8803	0.864	0.816	0.864	0.816	0.884	152,396	0.8549	-1.11%
2020-11-13	0.900	0.800	0.900	0.820	0.910	84,000	72,640	0.8648	0.874	0.777	0.874	0.796	0.884	86,495	0.8398	5.88%
2020-11-12	0.850	0.840	0.850	0.810	0.870	415,200	347,448	0.8368	0.825	0.816	0.825	0.787	0.845	427,533	0.8127	0.00%
2020-11-11	0.850	0.850	0.920	0.840	0.880	124,800	107,200	0.8590	0.825	0.825	0.893	0.816	0.855	128,507	0.8342	-7.61%
2020-11-10	0.920	0.870	0.920	0.860	0.940	133,200	120,928	0.9079	0.893	0.845	0.893	0.835	0.913	137,156	0.8817	5.75%
2020-11-09	0.870	0.870	0.910	0.820	0.910	390,000	345,500	0.8859	0.845	0.845	0.884	0.796	0.884	401,584	0.8603	-2.25%
2020-11-06	0.890	0.880	0.900	0.870	0.900	200,000	177,840	0.8892	0.864	0.855	0.874	0.845	0.874	205,941	0.8636	4.71%
2020-11-05	0.850	0.830	0.850	0.840	0.900	308,400	266,024	0.8626	0.825	0.806	0.825	0.816	0.874	317,560	0.8377	3.66%
2020-11-04	0.820	0.800	0.820	0.820	0.870	126,000	106,500	0.8452	0.796	0.777	0.796	0.796	0.845	129,743	0.8209	-4.65%
2020-11-03	0.860	0.860	0.880	0.860	0.900	349,200	306,592	0.8780	0.835	0.835	0.855	0.835	0.874	359,572	0.8527	-4.44%
2020-11-02	0.900	0.830	0.860	0.820	0.910	222,800	192,932	0.8659	0.874	0.806	0.835	0.796	0.884	229,418	0.8410	8.43%
2020-10-30	0.830	0.830	0.880	0.810	0.900	320,000	271,400	0.8481	0.806	0.806	0.855	0.787	0.874	329,505	0.8237	-2.35%
2020-10-29	0.850	0.850	0.920	0.820	0.910	250,800	216,868	0.8647	0.825	0.825	0.893	0.796	0.884	258,250	0.8398	-9.57%
2020-10-28	0.940	0.840	0.940	0.840	0.960	318,000	288,780	0.9081	0.913	0.816	0.913	0.816	0.932	327,446	0.8819	1.08%
2020-10-27	0.930	0.880	0.930	0.870	0.990	420,400	392,656	0.9340	0.903	0.855	0.903	0.845	0.961	432,887	0.9071	0.00%
2020-10-23	0.930	0.900	0.950	0.900	0.930	267,200	247,704	0.9270	0.903	0.874	0.923	0.874	0.903	275,137	0.9003	6.90%
2020-10-22	0.870	0.870	0.880	0.810	0.970	748,800	675,308	0.9019	0.845	0.845	0.855	0.787	0.942	771,042	0.8758	-3.33%
2020-10-21	0.900	0.890	0.900	0.800	1.060	546,000	519,660	0.9518	0.874	0.864	0.874	0.777	1.029	562,218	0.9243	-10.89%
2020-10-20	1.010	1.000	1.060	0.940	1.060	741,600	743,296	1.0023	0.981	0.971	1.029	0.913	1.029	763,628	0.9734	2.02%
2020-10-19	0.990	0.980	1.030	0.920	1.040	660,000	649,156	0.9836	0.961	0.952	1.000	0.893	1.010	679,604	0.9552	-8.33%
2020-10-16	1.080	1.040	1.080	0.720	1.230	3,660,800	3,742,016	1.0222	1.049	1.010	1.049	0.699	1.195	3,769,537	0.9927	35.00%
2020-10-15	0.800	0.800	0.830	0.670	0.850	986,000	764,088	0.7749	0.777	0.777	0.806	0.651	0.825	1,015,287	0.7526	14.29%
2020-10-14	0.700	0.700	0.730	0.650	0.740	1,045,600	729,764	0.6979	0.680	0.680	0.709	0.631	0.719	1,076,657	0.6778	2.94%
2020-10-12	0.680	0.680	0.730	0.660	0.750	607,200	427,268	0.7037	0.660	0.660	0.709	0.641	0.728	625,236	0.6834	7.94%
2020-10-09	0.630	0.640	0.680	0.610	0.700	744,800	484,636	0.6507	0.612	0.622	0.660	0.592	0.680	766,923	0.6319	5.00%
2020-10-08	0.600	0.600	0.630	0.560	0.670	606,800	371,340	0.6120	0.583	0.583	0.612	0.544	0.651	624,824	0.5943	1.69%
2020-10-07	0.590	0.580	0.620	0.530	0.640	648,000	376,908	0.5816	0.573	0.563	0.602	0.515	0.622	667,248	0.5649	1.72%
2020-10-06	0.580	0.580	0.620	0.580	0.660	297,600	189,856	0.6380	0.563	0.563	0.602	0.563	0.641	306,440	0.6196	7.41%
2020-10-05	0.540	0.530	0.610	0.510	0.620	480,000	270,400	0.5633	0.524	0.515	0.592	0.495	0.602	494,257	0.5471	-5.26%
2020-09-30	0.570	0.570	0.620	0.570	0.680	226,000	145,300	0.6429	0.554	0.554	0.602	0.554	0.660	232,713	0.6244	3.64%
2020-09-29	0.550	0.550	0.560	0.550	0.670	236,000	144,360	0.6117	0.534	0.534	0.544	0.534	0.651	243,010	0.5940	-1.79%
2020-09-28	0.560	0.530	0.590	0.530	0.650	369,600	214,568	0.5805	0.544	0.515	0.573	0.515	0.631	380,578	0.5638	7.69%
2020-09-25	0.520	0.520	0.600	0.520	0.640	530,000	303,640	0.5729	0.505	0.505	0.583	0.505	0.622	545,743	0.5564	-3.70%
2020-09-24	0.540	0.510	0.560	-	-	0	0	-	0.524	0.495	0.544	-	-	0	-	0.00%
2020-09-23	0.540	0.530	0.590	0.500	0.570	492,000	255,360	0.5190	0.524	0.515	0.573	0.486	0.554	506,614	0.5041	-8.47%
2020-09-22	0.590	0.550	0.650	-	-	2,000	1,020	0.5100	0.573	0.534	0.631	-	-	2,059	0.4953	0.00%
2020-09-21	0.590	0.540	0.640	0.590	0.590	20,000	11,800	0.5900	0.573	0.524	0.622	0.573	0.573	20,594	0.5730	0.00%
2020-09-18	0.590	0.590	0.640	-	-	0	0	-	0.573	0.573	0.622	-	-	0	-	0.00%
2020-09-17	0.590	0.590	0.600	0.570	0.590	18,400	10,656	0.5791	0.573	0.573	0.583	0.554	0.573	18,947	0.5624	3.51%
2020-09-16	0.570	0.530	0.590	0.570	0.570	11,600	6,504	0.5607	0.554	0.515	0.573	0.554	0.554	11,945	0.5445	0.00%
2020-09-15	0.570	0.570	0.590	0.570	0.590	16,000	9,160	0.5725	0.554	0.554	0.573	0.554	0.573	16,475	0.5560	-1.72%
2020-09-14	0.580	0.570	0.610	-	-	0	0	-	0.563	0.554	0.592	-	-	0	-	1.75%
2020-09-11	0.570	0.570	0.650	0.570	0.570	8,000	4,560	0.5700	0.554	0.554	0.631	0.554	0.554	8,238	0.5536	0.00%
2020-09-10	0.570	0.570	0.650	-	-	0	0	-	0.554	0.554	0.631	-	-	0	-	1.79%
2020-09-09	0.560	0.560	0.640	0.560	0.600	10,400	5,912	0.5685	0.544	0.544	0.622	0.544	0.583	10,709	0.5521	0.00%
2020-09-08	0.560	0.560	0.650	-	-	0	0	-	0.544	0.544	0.631	-	-	0	-	0.00%
2020-09-07	0.560	0.550	0.580	-	-	0	0	-	0.544	0.534	0.563	-	-	0	-	0.00%
2020-09-04	0.560	0.560	0.610	0.560	0.560	7,600	4,128	0.5432	0.544	0.544	0.592	0.544	0.544	7,826	0.5275	-6.67%
2020-09-03	0.600	0.570	0.650	0.550	0.600	80,000	45,120	0.5640	0.583	0.554	0.631	0.534	0.583	82,376	0.5477	-1.64%
2020-09-02	0.610	0.610	0.680	0.570	0.680	86,800	54,916	0.6327	0.592	0.592	0.660	0.554	0.660	89,378	0.6144	1.67%
2020-09-01	0.600	0.560	0.610	0.550	0.600	8,000	4,600	0.5750	0.583	0.544	0.592	0.534	0.583	8,238	0.5584	13.21%
2020-08-31	0.530	0.530	0.600	0.520	0.520	17,600	9,040	0.5136	0.515	0.515	0.583	0.505	0.505	18,123	0.4988	0.00%
2020-08-28	0.530	0.520	0.600	-	-	0	0	-	0.515	0.505	0.583	-	-	0	-	0.00%
2020-08-27	0.530	0.520	0.600	0.520	0.530	12,000	6,320	0.5267	0.515	0.505	0.583	0.505	0.515	12,356	0.5115	0.00%
2020-08-26	0.530	0.510	0.600	-	-	1,200	588	0.4900	0.515	0.495	0.583	-	-	1,236	0.4759	0.00%
2020-08-25	0.530	0.500	0.530	0.530	0.530	20,000	10,600	0.5300	0.515	0.486	0.515	0.515	0.515	20,594	0.5147	0.00%
2020-08-24	0.530	0.530	0.600	0.530	0.530	5,200	2,720	0.5231	0.515	0.515	0.583	0.515	0.515	5,354	0.5080	0.00%
2020-08-21	0.530	0.530	0.600	-	-	2,400	1,200	0.5000	0.515	0.515	0.583	-	-	2,471	0.4856	0.00%
2020-08-20	0.530	0.530	0.600	-	-	0	0	-	0.515	0.515	0.583	-	-	0	-	0.00%
2020-08-19	0.530	0.530	0.550	-	-	4,000	2,120	0.5300	0.515	0.515	0.534	-	-	4,119	0.5147	3.92%
2020-08-18	0.510	0.510	0.600	-	-	0	0	-	0.495	0.495	0.583	-	-	0	-	0.00%
2020-08-17	0.510	0.500	0.590	-	-	0	0	-	0.495	0.486	0.573	-	-	0	-	0.00%
2020-08-14	0.510	0.500	0.600	-	-	0	0	-	0.495	0.486	0.583	-	-	0	-	0.00%
2020-08-13	0.510	0.500	0.580	0.510	0.510	5,600	2,840	0.5071	0.495	0.486	0.563	0.495	0.495	5,766	0.4925	-7.27%
2020-08-12	0.550	0.550	0.600	0.550	0.550	4,000	2,200	0.5500	0.534	0.534	0.583	0.534	0.534	4,119	0.5341	0.00%
2020-08-11	0.550	0.550	0.640	-	-	0	0	-	0.534	0.534	0.622	-	-	0	-	0.00%
2020-08-10	0.550	0.550	0.600	-	-	0	0	-	0.534	0.534	0.583	-	-	0	-	0.00%
2020-08-07	0.550	0.520	0.640	0.520	0.550	30,000	16,160	0.5387	0.534	0.505	0.622	0.505	0.534	30,891	0.5231	5.77%
2020-08-06	0.520	0.520	0.600	0.500	0.550	119,200	62,468	0.5241	0.505	0.505	0.583	0.486	0.534	122,741	0.5089	1.96%
2020-08-05	0.510	0.510	0.550	0.500	0.500	8,000	4,000	0.5000	0.495	0.495	0.534	0.486	0.486	8,238	0.4856	-5.56%
2020-08-04	0.540	0.500	0.590	-	-	0	0	-	0.524	0.486	0.573	-	-	0	-	0.00%
2020-08-03	0.540	0.540	0.600	-	-	0	0	-	0.524	0.524	0.583	-	-	0	-	1.89%
2020-07-31	0.530	0.530	0.590	0.500	0.530	16,400	8,440	0.5146	0.515	0.515	0.573	0.486	0.515	16,887	0.4998	-3.64%
2020-07-30	0.550	0.550	0.600	0.550	0.550	13,600	7,272	0.5347	0.534	0.534	0.583	0.534	0.534	14,004	0.5193	0.00%
2020-07-29	0.550	0.500	0.550	-	-	3,600	1,980	0.5500	0.534	0.486	0.534	-	-	3,707	0.5341	-8.33%
2020-07-28	0.600	0.495	0.600	0.590	0.610	20,000	11,960	0.5980	0.583	0.481	0.583	0.573	0.592	20,594	0.5808	11.11%
2020-07-27	0.540	0.495	0.560	-	-	0	0	-	0.524	0.481	0.544	-	-	0	-	0.00%
2020-07-24	0.540	0.495	0.590	-	-	400	192	0.4800	0.524	0.481	0.573	-	-	412	0.4662	0.00%
2020-07-23	0.540	0.520	0.540	-	-	0	0	-	0.524	0.505	0.524	-	-	0	-	0.00%
2020-07-22	0.540	0.510	0.590	0.520	0.540	18,000	9,440	0.5244	0.524	0.495	0.573	0.505	0.524	18,535	0.5093	1.89%
2020-07-21	0.530	0.530	0.570	0.530	0.530	20,000	10,472	0.5236	0.515	0.515	0.554	0.515	0.515	20,594	0.5085	-5.36%
2020-07-20	0.560	0.550	0.620	-	-	0	0	-	0.544	0.534	0.602	-	-	0	-	0.00%
2020-07-17	0.560	0.560	0.650	0.560	0.560	8,000	4,480	0.5600	0.544	0.544	0.631	0.544	0.544	8,238	0.5438	0.00%
2020-07-16	0.560	0.560	0.570	0.560	0.570	76,800	43,024	0.5602	0.544	0.544	0.554	0.544	0.554	79,081	0.5440	0.00%
2020-07-15	0.560	0.560	0.650	-	-	0	0	-	0.544	0.544	0.631	-	-	0	-	0.00%
2020-07-14	0.560	0.560	0.650	0.560	0.560	5,600	3,088	0.5514	0.544	0.544	0.631	0.544	0.544	5,766	0.5355	-6.67%
2020-07-13	0.600	0.600	0.650	0.600	0.600	26,000	15,540	0.5977	0.583	0.583	0.631	0.583	0.583	26,772	0.5805	0.00%
2020-07-10	0.600	0.550	0.650	0.600	0.600	40,800	24,464	0.5996	0.583	0.534	0.631	0.583	0.583	42,012	0.5823	0.00%
2020-07-09	0.600	0.600	0.650	0.600	0.600	56,000	33,600	0.6000	0.583	0.583	0.631	0.583	0.583	57,663	0.5827	-1.64%
2020-07-08	0.610	0.600	0.650	0.600	0.610	28,000	16,880	0.6029	0.592	0.583	0.631	0.583	0.592	28,832	0.5855	-4.69%
2020-07-07	0.640	0.630	0.650	0.640	0.650	12,000	7,760	0.6467	0.622	0.612	0.631	0.622	0.631	12,356	0.6280	4.92%
2020-07-06	0.610	0.610	0.680	0.610	0.680	69,600	44,212	0.6352	0.592	0.592	0.660	0.592	0.660	71,667	0.6169	-6.15%
2020-07-03	0.650	0.610	0.650	0.600	0.650	12,000	7,480	0.6233	0.631	0.592	0.631	0.583	0.631	12,356	0.6054	0.00%
2020-07-02	0.650	0.600	0.650	-	-	0	0	-	0.631	0.583	0.631	-	-	0	-	0.00%
2020-06-30	0.650	0.640	0.650	0.650	0.650	56,000	36,400	0.6500	0.631	0.622	0.631	0.631	0.631	57,663	0.6313	0.00%
2020-06-29	0.650	0.650	0.700	0.650	0.650	8,400	5,328	0.6343	0.631	0.631	0.680	0.631	0.631	8,650	0.6160	-7.14%
2020-06-26	0.700	0.700	0.740	0.600	0.790	168,400	112,852	0.6701	0.680	0.680	0.719	0.583	0.767	173,402	0.6508	-4.11%
2020-06-24	0.730	0.720	0.730	0.700	0.800	278,000	212,940	0.7660	0.709	0.699	0.709	0.680	0.777	286,257	0.7439	4.29%
2020-06-23	0.700	0.670	0.700	0.650	0.870	360,800	260,616	0.7223	0.680	0.651	0.680	0.631	0.845	371,517	0.7015	16.67%
2020-06-22	0.600	0.570	0.650	0.600	0.650	25,200	16,144	0.6406	0.583	0.554	0.631	0.583	0.631	25,949	0.6222	0.00%
2020-06-19	0.600	0.590	0.640	0.600	0.650	16,400	10,220	0.6232	0.583	0.573	0.622	0.583	0.631	16,887	0.6052	3.45%
2020-06-18	0.580	0.570	0.650	0.580	0.650	28,000	17,160	0.6129	0.563	0.554	0.631	0.563	0.631	28,832	0.5952	-10.77%
2020-06-17	0.650	0.600	0.680	0.650	0.650	102,000	66,240	0.6494	0.631	0.583	0.660	0.631	0.631	105,030	0.6307	0.00%
2020-06-16	0.650	0.600	0.650	0.600	0.650	142,000	87,688	0.6175	0.631	0.583	0.631	0.583	0.631	146,218	0.5997	16.07%
2020-06-15	0.560	0.560	0.620	-	-	0	0	-	0.544	0.544	0.602	-	-	0	-	1.82%
2020-06-12	0.550	0.530	0.600	0.510	0.550	77,600	40,736	0.5249	0.534	0.515	0.583	0.495	0.534	79,905	0.5098	10.00%
2020-06-11	0.500	0.480	0.540	0.445	0.500	67,600	31,120	0.4604	0.486	0.466	0.524	0.432	0.486	69,608	0.4471	3.09%
2020-06-10	0.485	0.485	0.550	0.480	0.500	88,000	42,480	0.4827	0.471	0.471	0.534	0.466	0.486	90,614	0.4688	-13.39%
2020-06-09	0.560	0.560	0.650	0.560	0.700	131,600	82,840	0.6295	0.544	0.544	0.631	0.544	0.680	135,509	0.6113	-12.50%
2020-06-08	0.640	0.500	0.640	0.445	0.640	21,600	10,394	0.4812	0.622	0.486	0.622	0.432	0.622	22,242	0.4673	28.00%
2020-06-05	0.500	0.500	0.540	0.450	0.500	16,400	7,988	0.4871	0.486	0.486	0.524	0.437	0.486	16,887	0.4730	4.17%
2020-06-04	0.480	0.455	0.460	0.445	0.500	11,200	5,108	0.4561	0.466	0.442	0.447	0.432	0.486	11,533	0.4429	-4.00%
2020-06-03	0.500	0.500	0.510	0.500	0.500	16,400	8,200	0.5000	0.486	0.486	0.495	0.486	0.486	16,887	0.4856	0.00%
2020-06-02	0.500	0.500	0.520	0.500	0.500	11,600	5,800	0.5000	0.486	0.486	0.505	0.486	0.486	11,945	0.4856	0.00%
2020-06-01	0.500	0.500	0.520	0.455	0.500	97,600	46,256	0.4739	0.486	0.486	0.505	0.442	0.486	100,499	0.4603	-7.41%
2020-05-29	0.540	0.465	0.550	0.450	0.550	30,400	14,736	0.4847	0.524	0.452	0.534	0.437	0.534	31,303	0.4708	8.00%
2020-05-28	0.500	0.490	0.560	0.455	0.500	40,800	19,952	0.4890	0.486	0.476	0.544	0.442	0.486	42,012	0.4749	-15.25%
2020-05-27	0.590	0.510	0.590	0.500	0.590	40,000	21,800	0.5450	0.573	0.495	0.573	0.486	0.573	41,188	0.5293	-1.67%
2020-05-26	0.060	0.060	0.068	0.060	0.061	380,000	22,960	0.0604	0.583	0.583	0.660	0.583	0.592	39,129	0.5868	0.00%
2020-05-25	0.060	0.060	0.064	0.059	0.064	596,000	35,912	0.0603	0.583	0.583	0.622	0.573	0.622	61,370	0.5852	-7.69%
2020-05-22	0.065	0.060	0.065	0.059	0.065	1,124,000	69,284	0.0616	0.631	0.583	0.631	0.573	0.631	115,739	0.5986	4.84%
2020-05-21	0.062	0.062	0.064	0.062	0.062	572,000	35,464	0.0620	0.602	0.602	0.622	0.602	0.602	58,899	0.6021	-3.13%
2020-05-20	0.064	0.062	0.064	0.062	0.064	1,408,000	88,828	0.0631	0.622	0.602	0.622	0.602	0.622	144,982	0.6127	3.23%
2020-05-19	0.062	0.062	0.065	0.062	0.064	860,000	53,760	0.0625	0.602	0.602	0.631	0.602	0.622	88,554	0.6071	0.00%
2020-05-18	0.062	0.062	0.064	0.060	0.072	1,028,000	64,364	0.0626	0.602	0.602	0.622	0.583	0.699	105,853	0.6080	-6.06%
2020-05-15	0.066	0.065	0.070	0.060	0.068	3,596,000	235,328	0.0654	0.641	0.631	0.680	0.583	0.660	370,281	0.6355	-1.49%
2020-05-14	0.067	0.066	0.071	0.067	0.071	2,416,000	168,272	0.0696	0.651	0.641	0.690	0.651	0.690	248,776	0.6764	-9.46%
2020-05-13	0.074	0.074	0.079	0.074	0.080	84,000	6,576	0.0783	0.719	0.719	0.767	0.719	0.777	8,650	0.7603	-5.13%
2020-05-12	0.078	0.073	0.078	0.065	0.088	2,848,000	207,612	0.0729	0.758	0.709	0.758	0.631	0.855	293,259	0.7079	4.00%
2020-05-11	0.075	0.075	0.078	0.072	0.078	112,000	8,232	0.0735	0.728	0.728	0.758	0.699	0.758	11,533	0.7138	5.63%
2020-05-08	0.071	0.071	0.075	0.069	0.075	632,000	45,052	0.0713	0.690	0.690	0.728	0.670	0.728	65,077	0.6923	-5.33%
2020-05-07	0.075	0.070	0.080	-	-	0	0	-	0.728	0.680	0.777	-	-	0	-	0.00%
2020-05-06	0.075	0.074	0.081	0.070	0.080	656,000	50,516	0.0770	0.728	0.719	0.787	0.680	0.777	67,549	0.7478	5.63%
2020-05-05	0.071	0.071	0.072	0.071	0.072	516,000	36,924	0.0716	0.690	0.690	0.699	0.690	0.699	53,133	0.6949	0.00%
2020-05-04	0.071	0.071	0.074	0.071	0.079	1,560,000	116,456	0.0747	0.690	0.690	0.719	0.690	0.767	160,634	0.7250	-13.41%
2020-04-29	0.082	0.080	0.084	0.080	0.086	392,000	32,112	0.0819	0.796	0.777	0.816	0.777	0.835	40,364	0.7956	0.00%
2020-04-28	0.082	0.082	0.087	0.081	0.089	604,000	50,348	0.0834	0.796	0.796	0.845	0.787	0.864	62,194	0.8095	2.50%
2020-04-27	0.080	0.080	0.083	0.080	0.094	348,000	29,344	0.0843	0.777	0.777	0.806	0.777	0.913	35,834	0.8189	-12.09%
2020-04-24	0.091	0.088	0.092	0.078	0.095	3,428,000	299,528	0.0874	0.884	0.855	0.893	0.758	0.923	352,982	0.8486	18.18%
2020-04-23	0.077	0.077	0.081	0.072	0.090	3,336,000	264,044	0.0791	0.748	0.748	0.787	0.699	0.874	343,509	0.7687	14.93%
2020-04-22	0.067	0.069	0.071	0.064	0.071	2,002,000	134,032	0.0669	0.651	0.670	0.690	0.622	0.690	206,147	0.6502	-5.63%
2020-04-21	0.071	0.070	0.076	0.070	0.074	908,000	65,416	0.0720	0.690	0.680	0.738	0.680	0.719	93,497	0.6997	-4.05%
2020-04-20	0.074	0.073	0.074	0.070	0.089	1,540,000	112,504	0.0731	0.719	0.709	0.719	0.680	0.864	158,574	0.7095	-9.76%
2020-04-17	0.082	0.082	0.089	0.080	0.096	1,272,000	108,196	0.0851	0.796	0.796	0.864	0.777	0.932	130,978	0.8261	-12.77%
2020-04-16	0.094	0.091	0.095	0.090	0.110	460,000	42,564	0.0925	0.913	0.884	0.923	0.874	1.068	47,366	0.8986	-6.00%
2020-04-15	0.100	0.095	0.103	0.095	0.110	920,000	95,456	0.1038	0.971	0.923	1.000	0.923	1.068	94,733	1.0076	-5.66%
2020-04-14	0.106	0.096	0.106	0.090	0.108	2,644,000	262,538	0.0993	1.029	0.932	1.029	0.874	1.049	272,253	0.9643	13.98%
2020-04-09	0.093	0.085	0.092	0.093	0.094	126,000	11,802	0.0937	0.903	0.825	0.893	0.903	0.913	12,974	0.9096	-1.06%
2020-04-08	0.094	0.090	0.094	0.080	0.095	1,198,000	106,116	0.0886	0.913	0.874	0.913	0.777	0.923	123,358	0.8602	3.30%
2020-04-07	0.091	0.091	0.093	0.071	0.116	7,720,000	731,904	0.0948	0.884	0.884	0.903	0.690	1.127	794,931	0.9207	22.97%
2020-04-06	0.074	0.073	0.076	0.065	0.079	2,180,000	157,344	0.0722	0.719	0.709	0.738	0.631	0.767	224,475	0.7009	-8.64%
2020-04-03	0.081	0.078	0.080	0.077	0.088	1,308,000	105,824	0.0809	0.787	0.758	0.777	0.748	0.855	134,685	0.7857	-8.99%
2020-04-02	0.089	0.086	0.090	0.085	0.090	76,000	6,700	0.0882	0.864	0.835	0.874	0.825	0.874	7,826	0.8561	0.00%
2020-04-01	0.089	0.082	0.090	0.082	0.100	1,312,000	113,972	0.0869	0.864	0.796	0.874	0.796	0.971	135,097	0.8436	-9.18%
2020-03-31	0.098	0.093	0.098	0.091	0.098	452,000	43,180	0.0955	0.952	0.903	0.952	0.884	0.952	46,543	0.9278	0.00%
2020-03-30	0.098	0.091	0.100	0.089	0.100	1,468,000	137,104	0.0934	0.952	0.884	0.971	0.864	0.971	151,160	0.9070	-2.00%
2020-03-27	0.100	0.100	0.109	0.100	0.100	4,000	400	0.1000	0.971	0.971	1.059	0.971	0.971	412	0.9712	0.00%
2020-03-26	0.100	0.100	0.110	0.097	0.103	444,000	44,844	0.1010	0.971	0.971	1.068	0.942	1.000	45,719	0.9809	-1.96%
2020-03-25	0.102	0.102	0.109	0.102	0.110	88,000	9,156	0.1040	0.991	0.991	1.059	0.991	1.068	9,061	1.0104	2.00%
2020-03-24	0.100	0.100	0.109	0.100	0.110	488,000	50,732	0.1040	0.971	0.971	1.059	0.971	1.068	50,250	1.0096	-11.50%
2020-03-23	0.113	0.105	0.117	0.106	0.113	236,000	25,172	0.1067	1.097	1.020	1.136	1.029	1.097	24,301	1.0358	0.00%
2020-03-20	0.113	0.112	0.119	0.112	0.118	792,000	89,536	0.1131	1.097	1.088	1.156	1.088	1.146	81,552	1.0979	-0.88%
2020-03-19	0.114	0.110	0.114	0.110	0.126	352,000	39,228	0.1114	1.107	1.068	1.107	1.068	1.224	36,246	1.0823	-9.52%
2020-03-18	0.126	0.110	0.126	0.126	0.126	48,000	6,048	0.1260	1.224	1.068	1.224	1.224	1.224	4,943	1.2237	-0.79%
2020-03-17	0.127	0.110	0.127	0.115	0.129	624,000	72,408	0.1160	1.233	1.068	1.233	1.117	1.253	64,253	1.1269	10.43%
2020-03-16	0.115	0.115	0.116	0.115	0.122	832,000	96,840	0.1164	1.117	1.117	1.127	1.117	1.185	85,671	1.1304	-4.96%
2020-03-13	0.121	0.120	0.121	0.120	0.130	400,000	48,480	0.1212	1.175	1.165	1.175	1.165	1.262	41,188	1.1770	-10.37%
2020-03-12	0.135	0.130	0.135	0.115	0.140	1,984,000	259,552	0.1308	1.311	1.262	1.311	1.117	1.360	204,293	1.2705	5.47%
2020-03-11	0.128	0.124	0.128	0.124	0.130	764,000	97,060	0.1270	1.243	1.204	1.243	1.204	1.262	78,669	1.2338	-0.78%
2020-03-10	0.129	0.129	0.133	0.126	0.143	1,668,000	214,756	0.1288	1.253	1.253	1.292	1.224	1.389	171,754	1.2504	-9.15%
2020-03-09	0.142	0.134	0.142	0.134	0.143	364,000	51,300	0.1409	1.379	1.301	1.379	1.301	1.389	37,481	1.3687	1.43%
2020-03-06	0.140	0.137	0.140	0.135	0.145	132,000	18,164	0.1376	1.360	1.330	1.360	1.311	1.408	13,592	1.3364	-3.45%
2020-03-05	0.145	0.140	0.150	0.139	0.153	984,000	143,468	0.1458	1.408	1.360	1.457	1.350	1.486	101,323	1.4160	5.84%
2020-03-04	0.137	0.133	0.138	0.132	0.145	1,344,000	184,796	0.1375	1.330	1.292	1.340	1.282	1.408	138,392	1.3353	-7.43%
2020-03-03	0.148	0.145	0.148	0.144	0.150	860,000	127,640	0.1484	1.437	1.408	1.437	1.398	1.457	88,554	1.4414	4.96%
2020-03-02	0.141	0.134	0.141	0.129	0.146	952,000	133,224	0.1399	1.369	1.301	1.369	1.253	1.418	98,028	1.3590	-2.08%
2020-02-28	0.144	0.142	0.147	0.144	0.153	348,000	51,092	0.1468	1.398	1.379	1.428	1.398	1.486	35,834	1.4258	-6.49%
2020-02-27	0.154	0.148	0.157	0.140	0.170	2,340,000	353,916	0.1512	1.496	1.437	1.525	1.360	1.651	240,950	1.4688	-4.94%
2020-02-26	0.162	0.155	0.162	0.150	0.163	492,000	76,784	0.1561	1.573	1.505	1.573	1.457	1.583	50,661	1.5156	3.85%
2020-02-25	0.156	0.156	0.160	0.144	0.162	3,540,000	534,616	0.1510	1.515	1.515	1.554	1.398	1.573	364,515	1.4667	-0.64%
2020-02-24	0.157	0.152	0.157	0.150	0.162	3,360,000	516,628	0.1538	1.525	1.476	1.525	1.457	1.573	345,980	1.4932	-6.55%
2020-02-21	0.168	0.163	0.170	0.162	0.191	4,152,000	724,636	0.1745	1.632	1.583	1.651	1.573	1.855	427,533	1.6949	-13.85%
2020-02-20	0.195	0.190	0.195	0.183	0.233	16,092,000	3,271,000	0.2033	1.894	1.845	1.894	1.777	2.263	1,656,998	1.9741	-13.72%
2020-02-19	0.226	0.225	0.226	0.148	0.238	68,324,000	14,233,728	0.2083	2.195	2.185	2.195	1.437	2.311	7,035,343	2.0232	49.67%
2020-02-18	0.151	0.151	0.152	0.126	0.178	3,748,000	577,908	0.1542	1.466	1.466	1.476	1.224	1.729	385,933	1.4974	11.03%
2020-02-17	0.136	0.133	0.136	0.133	0.136	364,000	49,420	0.1358	1.321	1.292	1.321	1.292	1.321	37,481	1.3185	0.74%
2020-02-14	0.135	0.133	0.139	0.131	0.140	600,000	80,104	0.1335	1.311	1.292	1.350	1.272	1.360	61,782	1.2966	2.27%
2020-02-13	0.132	0.132	0.133	0.132	0.134	424,000	56,108	0.1323	1.282	1.282	1.292	1.282	1.301	43,659	1.2851	1.54%
2020-02-12	0.130	0.130	0.139	0.125	0.135	812,000	105,356	0.1297	1.262	1.262	1.350	1.214	1.311	83,612	1.2601	4.00%
2020-02-11	0.125	0.120	0.129	0.111	0.125	760,000	89,264	0.1175	1.214	1.165	1.253	1.078	1.214	78,257	1.1406	11.61%
2020-02-10	0.112	0.112	0.116	0.110	0.115	236,000	26,436	0.1120	1.088	1.088	1.127	1.068	1.117	24,301	1.0879	-3.45%
2020-02-07	0.116	0.116	0.124	0.107	0.122	1,344,000	154,548	0.1150	1.127	1.127	1.204	1.039	1.185	138,392	1.1167	-7.20%
2020-02-06	0.125	0.123	0.132	0.117	0.125	68,000	8,404	0.1236	1.214	1.195	1.282	1.136	1.214	7,002	1.2002	0.00%
2020-02-05	0.125	0.122	0.132	0.125	0.125	368,000	46,000	0.1250	1.214	1.185	1.282	1.214	1.214	37,893	1.2139	0.00%
2020-02-04	0.125	0.124	0.125	0.121	0.125	8,000	984	0.1230	1.214	1.204	1.214	1.175	1.214	824	1.1945	3.31%
2020-02-03	0.121	0.120	0.122	0.121	0.122	188,000	22,836	0.1215	1.175	1.165	1.185	1.175	1.185	19,358	1.1796	-0.82%
2020-01-31	0.122	0.122	0.131	-	-	0	0	-	1.185	1.185	1.272	-	-	0	-	0.00%
2020-01-30	0.122	0.122	0.132	0.120	0.126	284,000	35,044	0.1234	1.185	1.185	1.282	1.165	1.224	29,244	1.1983	-3.17%
2020-01-29	0.126	0.125	0.136	0.126	0.126	8,000	1,008	0.1260	1.224	1.214	1.321	1.224	1.224	824	1.2237	0.00%
2020-01-24	0.126	0.126	0.130	-	-	0	0	-	1.224	1.224	1.262	-	-	0	-	0.80%
2020-01-23	0.125	0.125	0.130	0.125	0.130	356,000	45,228	0.1270	1.214	1.214	1.262	1.214	1.262	36,657	1.2338	-3.10%
2020-01-22	0.129	0.127	0.130	0.129	0.130	28,000	3,616	0.1291	1.253	1.233	1.262	1.253	1.262	2,883	1.2542	-0.77%
2020-01-21	0.130	0.130	0.136	0.130	0.136	244,000	32,008	0.1312	1.262	1.262	1.321	1.262	1.321	25,125	1.2740	-4.41%
2020-01-20	0.136	0.126	0.136	0.134	0.136	48,000	6,488	0.1352	1.321	1.224	1.321	1.301	1.321	4,943	1.3127	1.49%
2020-01-17	0.134	0.132	0.135	0.134	0.134	4,000	536	0.1340	1.301	1.282	1.311	1.301	1.301	412	1.3013	0.00%
2020-01-16	0.134	0.127	0.135	-	-	0	0	-	1.301	1.233	1.311	-	-	0	-	0.00%
2020-01-15	0.134	0.130	0.137	0.130	0.134	196,000	25,888	0.1321	1.301	1.262	1.330	1.262	1.301	20,182	1.2827	6.35%
2020-01-14	0.126	0.126	0.137	0.126	0.127	160,000	20,200	0.1263	1.224	1.224	1.330	1.224	1.233	16,475	1.2261	-1.56%
2020-01-13	0.128	0.128	0.137	0.126	0.127	124,000	15,644	0.1262	1.243	1.243	1.330	1.224	1.233	12,768	1.2252	-3.76%
2020-01-10	0.133	0.126	0.134	-	-	0	0	-	1.292	1.224	1.301	-	-	0	-	0.00%
2020-01-09	0.133	0.127	0.133	0.133	0.134	16,000	2,136	0.1335	1.292	1.233	1.292	1.292	1.301	1,648	1.2965	0.00%
2020-01-08	0.133	0.126	0.135	-	-	0	0	-	1.292	1.224	1.311	-	-	0	-	0.00%
2020-01-07	0.133	0.128	0.135	-	-	0	0	-	1.292	1.243	1.311	-	-	0	-	0.00%
2020-01-06	0.133	0.133	0.137	0.126	0.133	404,000	52,704	0.1305	1.292	1.292	1.330	1.224	1.292	41,600	1.2669	5.56%
2020-01-03	0.126	0.126	0.137	0.126	0.126	120,000	15,120	0.1260	1.224	1.224	1.330	1.224	1.224	12,356	1.2237	-0.79%
2020-01-02	0.127	0.127	0.139	0.126	0.126	148,000	18,648	0.1260	1.233	1.233	1.350	1.224	1.224	15,240	1.2237	-0.78%
2019-12-31	0.128	0.126	0.139	-	-	0	0	-	1.243	1.224	1.350	-	-	0	-	0.00%
2019-12-30	0.128	0.125	0.139	0.128	0.129	420,000	53,980	0.1285	1.243	1.214	1.350	1.243	1.253	43,248	1.2482	-0.78%
2019-12-27	0.129	0.129	0.132	0.129	0.132	236,000	30,564	0.1295	1.253	1.253	1.282	1.253	1.282	24,301	1.2577	-1.53%
2019-12-24	0.131	0.129	0.132	-	-	0	0	-	1.272	1.253	1.282	-	-	0	-	0.00%
2019-12-23	0.131	0.129	0.135	-	-	0	0	-	1.272	1.253	1.311	-	-	0	-	0.00%
2019-12-20	0.131	0.129	0.140	-	-	0	0	-	1.272	1.253	1.360	-	-	0	-	0.00%
2019-12-19	0.131	0.128	0.135	-	-	20,000	2,560	0.1280	1.272	1.243	1.311	-	-	2,059	1.2431	0.00%
2019-12-18	0.131	0.130	0.140	0.131	0.133	860,000	114,012	0.1326	1.272	1.262	1.360	1.272	1.292	88,554	1.2875	-1.50%
2019-12-17	0.133	0.133	0.139	0.128	0.135	36,000	4,764	0.1323	1.292	1.292	1.350	1.243	1.311	3,707	1.2852	0.76%
2019-12-16	0.132	0.133	0.135	0.128	0.130	24,000	3,104	0.1293	1.282	1.292	1.311	1.243	1.262	2,471	1.2560	1.54%
2019-12-13	0.130	0.128	0.134	0.130	0.130	692,000	89,960	0.1300	1.262	1.243	1.301	1.262	1.262	71,255	1.2625	0.00%
2019-12-12	0.130	0.128	0.134	-	-	0	0	-	1.262	1.243	1.301	-	-	0	-	0.00%
2019-12-11	0.130	0.128	0.134	0.130	0.130	364,000	47,320	0.1300	1.262	1.243	1.301	1.262	1.262	37,481	1.2625	0.00%
2019-12-10	0.130	0.125	0.135	-	-	0	0	-	1.262	1.214	1.311	-	-	0	-	0.00%
2019-12-09	0.130	0.127	0.135	0.124	0.130	260,000	33,456	0.1287	1.262	1.233	1.311	1.204	1.262	26,772	1.2497	0.00%
2019-12-06	0.130	0.130	0.136	-	-	0	0	-	1.262	1.262	1.321	-	-	0	-	0.00%
2019-12-05	0.130	0.130	0.138	-	-	0	0	-	1.262	1.262	1.340	-	-	0	-	0.00%
2019-12-04	0.130	0.130	0.140	0.130	0.130	8,000	1,040	0.1300	1.262	1.262	1.360	1.262	1.262	824	1.2625	0.00%
2019-12-03	0.130	0.130	0.140	0.130	0.135	300,000	39,680	0.1323	1.262	1.262	1.360	1.262	1.311	30,891	1.2845	-3.70%
2019-12-02	0.135	0.135	0.140	0.135	0.135	4,000	540	0.1350	1.311	1.311	1.360	1.311	1.311	412	1.3111	0.00%
2019-11-29	0.135	0.135	0.139	0.135	0.135	232,000	31,320	0.1350	1.311	1.311	1.350	1.311	1.311	23,889	1.3111	0.00%
2019-11-28	0.135	0.135	0.139	0.135	0.135	180,000	24,300	0.1350	1.311	1.311	1.350	1.311	1.311	18,535	1.3111	0.00%
2019-11-27	0.135	0.135	0.140	-	-	0	0	-	1.311	1.311	1.360	-	-	0	-	0.00%
2019-11-26	0.135	0.135	0.143	0.135	0.145	100,000	13,692	0.1369	1.311	1.311	1.389	1.311	1.408	10,297	1.3297	-0.74%
2019-11-25	0.136	0.135	0.144	0.136	0.136	8,000	1,088	0.1360	1.321	1.311	1.398	1.321	1.321	824	1.3208	-2.16%
2019-11-22	0.139	0.125	0.140	-	-	0	0	-	1.350	1.214	1.360	-	-	0	-	0.00%
2019-11-21	0.139	0.125	0.139	0.135	0.139	288,000	39,172	0.1360	1.350	1.214	1.350	1.311	1.350	29,655	1.3209	11.20%
2019-11-20	0.125	0.125	0.130	0.125	0.125	56,000	7,000	0.1250	1.214	1.214	1.262	1.214	1.214	5,766	1.2139	0.00%
2019-11-19	0.125	0.125	0.128	0.125	0.126	748,000	94,200	0.1259	1.214	1.214	1.243	1.214	1.224	77,022	1.2230	-0.79%
2019-11-18	0.126	0.126	0.134	0.124	0.126	172,000	21,368	0.1242	1.224	1.224	1.301	1.204	1.224	17,711	1.2065	-5.26%
2019-11-15	0.133	0.129	0.135	0.123	0.133	224,000	29,592	0.1321	1.292	1.253	1.311	1.195	1.292	23,065	1.2830	8.13%
2019-11-14	0.123	0.123	0.125	0.123	0.132	964,000	125,264	0.1299	1.195	1.195	1.214	1.195	1.282	99,263	1.2619	-8.21%
2019-11-13	0.134	0.130	0.138	0.134	0.134	84,000	11,224	0.1336	1.301	1.262	1.340	1.301	1.301	8,650	1.2976	-2.90%
2019-11-12	0.138	0.135	0.139	0.135	0.140	204,000	28,416	0.1393	1.340	1.311	1.350	1.311	1.360	21,006	1.3528	-1.43%
2019-11-11	0.140	0.136	0.140	0.140	0.145	832,000	116,792	0.1404	1.360	1.321	1.360	1.360	1.408	85,671	1.3633	-4.76%
2019-11-08	0.147	0.147	0.152	0.147	0.147	36,000	5,292	0.1470	1.428	1.428	1.476	1.428	1.428	3,707	1.4276	0.00%
2019-11-07	0.147	0.147	0.165	0.143	0.155	496,000	75,148	0.1515	1.428	1.428	1.602	1.389	1.505	51,073	1.4714	-1.34%
2019-11-06	0.149	0.140	0.155	0.149	0.150	72,000	10,784	0.1498	1.447	1.360	1.505	1.447	1.457	7,414	1.4546	-0.67%
2019-11-05	0.150	0.145	0.152	0.145	0.152	116,000	16,868	0.1454	1.457	1.408	1.476	1.408	1.476	11,945	1.4122	3.45%
2019-11-04	0.145	0.142	0.155	0.145	0.145	100,000	14,500	0.1450	1.408	1.379	1.505	1.408	1.408	10,297	1.4082	2.11%
2019-11-01	0.142	0.142	0.145	0.142	0.142	160,000	22,720	0.1420	1.379	1.379	1.408	1.379	1.379	16,475	1.3790	0.00%
2019-10-31	0.142	0.137	0.145	0.142	0.142	104,000	14,768	0.1420	1.379	1.330	1.408	1.379	1.379	10,709	1.3790	2.16%
2019-10-30	0.139	0.136	0.140	0.138	0.140	768,000	106,176	0.1383	1.350	1.321	1.360	1.340	1.360	79,081	1.3426	-0.71%
2019-10-29	0.140	0.140	0.142	0.140	0.140	196,000	27,440	0.1400	1.360	1.360	1.379	1.360	1.360	20,182	1.3596	-1.41%
2019-10-28	0.142	0.140	0.142	0.140	0.144	292,000	41,472	0.1420	1.379	1.360	1.379	1.360	1.398	30,067	1.3793	0.00%
2019-10-25	0.142	0.135	0.142	0.133	0.142	44,000	6,276	0.1426	1.379	1.311	1.379	1.292	1.379	4,531	1.3852	-1.39%
2019-10-24	0.144	0.132	0.144	-	-	0	0	-	1.398	1.282	1.398	-	-	0	-	0.00%
2019-10-23	0.144	0.142	0.144	0.142	0.144	268,000	38,192	0.1425	1.398	1.379	1.398	1.379	1.398	27,596	1.3840	1.41%
2019-10-22	0.142	0.138	0.145	0.138	0.144	116,000	16,144	0.1392	1.379	1.340	1.408	1.340	1.398	11,945	1.3516	5.19%
2019-10-21	0.135	0.134	0.135	0.134	0.135	776,000	104,092	0.1341	1.311	1.301	1.311	1.301	1.311	79,905	1.3027	-1.46%
2019-10-18	0.137	0.137	0.145	0.136	0.142	992,000	138,372	0.1395	1.330	1.330	1.408	1.321	1.379	102,147	1.3546	-3.52%
2019-10-17	0.142	0.141	0.145	0.142	0.149	364,000	53,276	0.1464	1.379	1.369	1.408	1.379	1.447	37,481	1.4214	-2.07%
2019-10-16	0.145	0.144	0.145	0.145	0.149	276,000	40,752	0.1477	1.408	1.398	1.408	1.408	1.447	28,420	1.4339	-2.68%
2019-10-15	0.149	0.145	0.149	0.149	0.149	60,000	8,940	0.1490	1.447	1.408	1.447	1.447	1.447	6,178	1.4470	-3.87%
2019-10-14	0.155	0.148	0.163	0.155	0.155	64,000	9,920	0.1550	1.505	1.437	1.583	1.505	1.505	6,590	1.5053	8.39%
2019-10-11	0.143	0.143	0.155	-	-	0	0	-	1.389	1.389	1.505	-	-	0	-	0.00%
2019-10-10	0.143	0.143	0.160	0.141	0.146	112,000	16,196	0.1446	1.389	1.389	1.554	1.369	1.418	11,533	1.4044	-7.74%
2019-10-09	0.155	0.146	0.160	0.155	0.155	12,000	1,860	0.1550	1.505	1.418	1.554	1.505	1.505	1,236	1.5053	-3.12%
2019-10-08	0.160	0.160	0.170	-	-	0	0	-	1.554	1.554	1.651	-	-	0	-	0.00%
2019-10-04	0.160	0.155	0.160	-	-	0	0	-	1.554	1.505	1.554	-	-	0	-	-2.44%
2019-10-03	0.164	0.155	0.165	0.160	0.166	108,000	17,720	0.1641	1.593	1.505	1.602	1.554	1.612	11,121	1.5934	-1.20%
2019-10-02	0.166	0.156	0.166	-	-	0	0	-	1.612	1.515	1.612	-	-	0	-	-1.78%
2019-09-30	0.169	0.150	0.169	0.160	0.170	20,000	3,320	0.1660	1.641	1.457	1.641	1.554	1.651	2,059	1.6121	5.63%
2019-09-27	0.160	0.146	0.160	0.160	0.160	20,000	3,200	0.1600	1.554	1.418	1.554	1.554	1.554	2,059	1.5538	3.90%
2019-09-26	0.154	0.149	0.160	0.154	0.161	732,000	117,188	0.1601	1.496	1.447	1.554	1.496	1.564	75,374	1.5547	-3.75%
2019-09-25	0.160	0.146	0.160	0.160	0.161	72,000	11,536	0.1602	1.554	1.418	1.554	1.554	1.564	7,414	1.5560	0.00%
2019-09-24	0.160	0.160	0.165	-	-	52,000	8,320	0.1600	1.554	1.554	1.602	-	-	5,354	1.5538	3.23%
2019-09-23	0.155	0.155	0.165	0.155	0.165	48,000	7,560	0.1575	1.505	1.505	1.602	1.505	1.602	4,943	1.5296	-10.40%
2019-09-20	0.173	0.165	0.175	-	-	0	0	-	1.680	1.602	1.700	-	-	0	-	0.00%
2019-09-19	0.173	0.166	0.173	-	-	0	0	-	1.680	1.612	1.680	-	-	0	-	-1.14%
2019-09-18	0.175	0.162	0.180	0.175	0.175	72,000	12,600	0.1750	1.700	1.573	1.748	1.700	1.700	7,414	1.6995	4.79%
2019-09-17	0.167	0.156	0.175	0.167	0.167	80,000	12,920	0.1615	1.622	1.515	1.700	1.622	1.622	8,238	1.5684	0.00%
2019-09-16	0.167	0.167	0.175	0.167	0.167	20,000	3,340	0.1670	1.622	1.622	1.700	1.622	1.622	2,059	1.6218	1.83%
2019-09-13	0.164	0.164	0.168	0.160	0.165	48,000	7,872	0.1640	1.593	1.593	1.632	1.554	1.602	4,943	1.5927	9.33%
2019-09-12	0.150	0.150	0.155	0.146	0.150	340,000	50,800	0.1494	1.457	1.457	1.505	1.418	1.457	35,010	1.4510	0.00%
2019-09-11	0.150	0.150	0.151	0.146	0.155	1,436,000	217,548	0.1515	1.457	1.457	1.466	1.418	1.505	147,865	1.4713	-1.32%
2019-09-10	0.152	0.150	0.152	0.147	0.157	972,000	149,908	0.1542	1.476	1.457	1.476	1.428	1.525	100,087	1.4978	-1.94%
2019-09-09	0.155	0.150	0.155	0.145	0.155	28,000	4,260	0.1521	1.505	1.457	1.505	1.408	1.505	2,883	1.4775	-3.12%
2019-09-06	0.160	0.160	0.167	0.155	0.168	148,000	24,708	0.1669	1.554	1.554	1.622	1.505	1.632	15,240	1.6213	-4.76%
2019-09-05	0.168	0.168	0.169	0.168	0.169	96,000	16,168	0.1684	1.632	1.632	1.641	1.632	1.641	9,885	1.6356	-0.59%
2019-09-04	0.169	0.160	0.169	0.160	0.169	28,000	4,588	0.1639	1.641	1.554	1.641	1.554	1.641	2,883	1.5913	5.63%
2019-09-03	0.160	0.145	0.170	-	-	0	0	-	1.554	1.408	1.651	-	-	0	-	0.00%
2019-09-02	0.160	0.160	0.169	0.158	0.160	192,000	30,580	0.1593	1.554	1.554	1.641	1.534	1.554	19,770	1.5468	0.00%
2019-08-30	0.160	0.160	0.169	0.160	0.160	24,000	3,840	0.1600	1.554	1.554	1.641	1.554	1.554	2,471	1.5538	5.26%
2019-08-29	0.152	0.152	0.160	0.148	0.151	156,000	23,428	0.1502	1.476	1.476	1.554	1.437	1.466	16,063	1.4585	1.33%
2019-08-28	0.150	0.150	0.158	0.150	0.169	1,553,000	246,007	0.1584	1.457	1.457	1.534	1.457	1.641	159,913	1.5384	-12.79%
2019-08-27	0.172	0.172	0.176	-	-	0	0	-	1.670	1.670	1.709	-	-	0	-	0.00%
2019-08-26	0.172	0.170	0.175	0.170	0.175	168,000	29,140	0.1735	1.670	1.651	1.700	1.651	1.700	17,299	1.6845	-1.71%
2019-08-23	0.175	0.175	0.187	0.170	0.170	72,000	12,240	0.1700	1.700	1.700	1.816	1.651	1.651	7,414	1.6510	1.74%
2019-08-22	0.172	0.172	0.179	0.172	0.179	64,000	11,428	0.1786	1.670	1.670	1.738	1.670	1.738	6,590	1.7341	-4.97%
2019-08-21	0.181	0.171	0.181	0.171	0.186	68,000	11,748	0.1728	1.758	1.661	1.758	1.661	1.806	7,002	1.6778	3.43%
2019-08-20	0.175	0.175	0.183	0.171	0.183	400,000	72,260	0.1807	1.700	1.700	1.777	1.661	1.777	41,188	1.7544	2.94%
2019-08-19	0.170	0.170	0.181	0.160	0.190	2,332,000	402,928	0.1728	1.651	1.651	1.758	1.554	1.845	240,127	1.6780	-10.53%
2019-08-16	0.190	0.180	0.190	0.181	0.190	640,000	121,544	0.1899	1.845	1.748	1.845	1.758	1.845	65,901	1.8443	2.70%
2019-08-15	0.185	0.175	0.185	0.185	0.186	108,000	20,028	0.1854	1.797	1.700	1.797	1.797	1.806	11,121	1.8010	0.00%
2019-08-14	0.185	0.185	0.200	0.185	0.200	24,000	4,620	0.1925	1.797	1.797	1.942	1.797	1.942	2,471	1.8695	-7.50%
2019-08-13	0.200	0.185	0.200	-	-	0	0	-	1.942	1.797	1.942	-	-	0	-	0.00%
2019-08-12	0.200	0.185	0.200	0.200	0.200	16,000	3,200	0.2000	1.942	1.797	1.942	1.942	1.942	1,648	1.9423	3.09%
2019-08-09	0.194	0.185	0.194	-	-	0	0	-	1.884	1.797	1.884	-	-	0	-	0.00%
2019-08-08	0.194	0.190	0.194	0.190	0.194	120,000	22,896	0.1908	1.884	1.845	1.884	1.845	1.884	12,356	1.8530	2.11%
2019-08-07	0.190	0.186	0.190	0.190	0.191	156,000	29,736	0.1906	1.845	1.806	1.845	1.845	1.855	16,063	1.8512	-0.52%
2019-08-06	0.191	0.190	0.195	0.191	0.195	512,000	98,832	0.1930	1.855	1.845	1.894	1.855	1.894	52,721	1.8746	-3.54%
2019-08-05	0.198	0.195	0.198	0.198	0.198	36,000	7,128	0.1980	1.923	1.894	1.923	1.923	1.923	3,707	1.9229	0.00%
2019-08-02	0.198	0.198	0.205	0.198	0.198	32,000	6,336	0.1980	1.923	1.923	1.991	1.923	1.923	3,295	1.9229	0.00%
2019-08-01	0.198	0.198	0.210	0.198	0.198	20,000	3,960	0.1980	1.923	1.923	2.039	1.923	1.923	2,059	1.9229	0.00%
2019-07-31	0.198	0.194	0.210	-	-	0	0	-	1.923	1.884	2.039	-	-	0	-	0.00%
2019-07-30	0.198	0.198	0.200	0.198	0.203	584,000	117,092	0.2005	1.923	1.923	1.942	1.923	1.971	60,135	1.9472	-3.41%
2019-07-29	0.205	0.193	0.205	-	-	0	0	-	1.991	1.874	1.991	-	-	0	-	-2.84%
2019-07-26	0.211	0.198	0.211	-	-	0	0	-	2.049	1.923	2.049	-	-	0	-	0.00%
2019-07-25	0.211	0.200	0.211	0.211	0.211	16,000	3,376	0.2110	2.049	1.942	2.049	2.049	2.049	1,648	2.0491	2.43%
2019-07-24	0.206	0.196	0.210	-	-	0	0	-	2.001	1.903	2.039	-	-	0	-	0.00%
2019-07-23	0.206	0.196	0.212	-	-	0	0	-	2.001	1.903	2.059	-	-	0	-	0.00%
2019-07-22	0.206	0.199	0.213	0.197	0.206	284,000	56,812	0.2000	2.001	1.933	2.069	1.913	2.001	29,244	1.9427	-3.74%
2019-07-19	0.214	0.199	0.214	-	-	0	0	-	2.078	1.933	2.078	-	-	0	-	0.00%
2019-07-18	0.214	0.196	0.218	-	-	0	0	-	2.078	1.903	2.117	-	-	0	-	0.00%
2019-07-17	0.214	0.200	0.218	0.200	0.219	288,000	60,732	0.2109	2.078	1.942	2.117	1.942	2.127	29,655	2.0479	5.94%
2019-07-16	0.202	0.196	0.220	-	-	0	0	-	1.962	1.903	2.137	-	-	0	-	0.00%
2019-07-15	0.202	0.198	0.220	-	-	0	0	-	1.962	1.923	2.137	-	-	0	-	0.00%
2019-07-12	0.202	0.198	0.218	-	-	0	0	-	1.962	1.923	2.117	-	-	0	-	0.00%
2019-07-11	0.202	0.200	0.215	0.200	0.202	352,000	70,792	0.2011	1.962	1.942	2.088	1.942	1.962	36,246	1.9531	0.00%
2019-07-10	0.202	0.201	0.218	0.199	0.203	376,000	75,828	0.2017	1.962	1.952	2.117	1.933	1.971	38,717	1.9585	-1.46%
2019-07-09	0.205	0.205	0.220	0.204	0.204	20,000	4,080	0.2040	1.991	1.991	2.137	1.981	1.981	2,059	1.9812	0.49%
2019-07-08	0.204	0.204	0.220	0.203	0.203	40,000	8,120	0.2030	1.981	1.981	2.137	1.971	1.971	4,119	1.9714	-4.67%
2019-07-05	0.214	0.205	0.214	0.214	0.214	8,000	1,712	0.2140	2.078	1.991	2.078	2.078	2.078	824	2.0783	4.39%
2019-07-04	0.205	0.203	0.222	0.203	0.208	156,000	31,916	0.2046	1.991	1.971	2.156	1.971	2.020	16,063	1.9869	-1.44%
2019-07-03	0.208	0.208	0.226	0.208	0.208	32,000	6,680	0.2088	2.020	2.020	2.195	2.020	2.020	3,295	2.0273	-1.89%
2019-07-02	0.212	0.210	0.212	0.212	0.213	84,000	17,812	0.2120	2.059	2.039	2.059	2.059	2.069	8,650	2.0593	0.00%
2019-06-28	0.212	0.212	0.228	0.212	0.229	460,000	98,504	0.2141	2.059	2.059	2.214	2.059	2.224	47,366	2.0796	-1.40%
2019-06-27	0.215	0.215	0.218	0.212	0.218	752,000	163,740	0.2177	2.088	2.088	2.117	2.059	2.117	77,434	2.1146	-2.27%
2019-06-26	0.220	0.220	0.225	0.220	0.225	364,000	81,176	0.2230	2.137	2.137	2.185	2.137	2.185	37,481	2.1658	3.29%
2019-06-25	0.213	0.212	0.222	0.212	0.220	348,000	74,580	0.2143	2.069	2.059	2.156	2.059	2.137	35,834	2.0813	0.47%
2019-06-24	0.212	0.212	0.226	0.212	0.226	152,000	33,572	0.2209	2.059	2.059	2.195	2.059	2.195	15,651	2.1450	-2.75%
2019-06-21	0.218	0.211	0.222	0.209	0.221	224,000	48,384	0.2160	2.117	2.049	2.156	2.030	2.146	23,065	2.0977	3.81%
2019-06-20	0.210	0.203	0.210	0.210	0.222	148,000	32,128	0.2171	2.039	1.971	2.039	2.039	2.156	15,240	2.1082	0.96%
2019-06-19	0.208	0.202	0.218	0.207	0.208	52,000	10,792	0.2075	2.020	1.962	2.117	2.010	2.020	5,354	2.0155	-0.48%
2019-06-18	0.209	0.195	0.210	0.209	0.210	480,000	100,720	0.2098	2.030	1.894	2.039	2.030	2.039	49,426	2.0378	-0.48%
2019-06-17	0.210	0.210	0.215	-	-	120,000	25,200	0.2100	2.039	2.039	2.088	-	-	12,356	2.0394	0.00%
2019-06-14	0.210	0.210	0.223	0.208	0.208	12,000	2,496	0.2080	2.039	2.039	2.166	2.020	2.020	1,236	2.0200	0.00%
2019-06-13	0.210	0.210	0.223	0.209	0.224	192,000	40,624	0.2116	2.039	2.039	2.166	2.030	2.175	19,770	2.0548	0.00%
2019-06-12	0.210	0.210	0.225	0.210	0.211	204,000	42,892	0.2103	2.039	2.039	2.185	2.039	2.049	21,006	2.0419	0.00%
2019-06-11	0.210	0.210	0.225	0.210	0.210	8,000	1,680	0.2100	2.039	2.039	2.185	2.039	2.039	824	2.0394	0.00%
2019-06-10	0.210	0.210	0.222	0.210	0.210	112,000	23,520	0.2100	2.039	2.039	2.156	2.039	2.039	11,533	2.0394	0.00%
2019-06-06	0.210	0.210	0.228	0.210	0.211	204,000	42,860	0.2101	2.039	2.039	2.214	2.039	2.049	21,006	2.0404	0.00%
2019-06-05	0.210	0.210	0.221	0.210	0.215	120,000	25,600	0.2133	2.039	2.039	2.146	2.039	2.088	12,356	2.0718	0.00%
2019-06-04	0.210	0.210	0.226	0.210	0.211	152,000	31,948	0.2102	2.039	2.039	2.195	2.039	2.049	15,651	2.0412	0.00%
2019-06-03	0.210	0.210	0.218	0.210	0.210	120,000	25,200	0.2100	2.039	2.039	2.117	2.039	2.039	12,356	2.0394	-0.94%
2019-05-31	0.212	0.212	0.222	0.212	0.212	4,000	848	0.2120	2.059	2.059	2.156	2.059	2.059	412	2.0588	0.47%
2019-05-30	0.211	0.210	0.222	0.211	0.211	16,000	3,376	0.2110	2.049	2.039	2.156	2.049	2.049	1,648	2.0491	0.00%
2019-05-29	0.211	0.211	0.223	0.211	0.211	16,000	3,376	0.2110	2.049	2.049	2.166	2.049	2.049	1,648	2.0491	-0.47%
2019-05-28	0.212	0.212	0.225	0.212	0.224	460,000	98,912	0.2150	2.059	2.059	2.185	2.059	2.175	47,366	2.0882	0.95%
2019-05-27	0.210	0.210	0.220	0.210	0.211	64,000	13,460	0.2103	2.039	2.039	2.137	2.039	2.049	6,590	2.0425	0.00%
2019-05-24	0.210	0.210	0.215	0.210	0.210	60,000	12,600	0.2100	2.039	2.039	2.088	2.039	2.039	6,178	2.0394	0.00%
2019-05-23	0.210	0.210	0.222	0.210	0.211	136,000	28,564	0.2100	2.039	2.039	2.156	2.039	2.049	14,004	2.0397	-5.83%
2019-05-22	0.223	0.212	0.223	0.223	0.223	20,000	4,460	0.2230	2.166	2.059	2.166	2.166	2.166	2,059	2.1657	-1.33%
2019-05-21	0.226	0.211	0.226	0.211	0.226	48,000	10,548	0.2198	2.195	2.049	2.195	2.049	2.195	4,943	2.1341	7.62%
2019-05-20	0.210	0.210	0.220	0.210	0.210	344,000	72,240	0.2100	2.039	2.039	2.137	2.039	2.039	35,422	2.0394	2.94%
2019-05-17	0.204	0.204	0.220	0.204	0.204	40,000	8,160	0.2040	1.981	1.981	2.137	1.981	1.981	4,119	1.9812	-2.86%
2019-05-16	0.210	0.206	0.215	0.204	0.210	240,000	49,532	0.2064	2.039	2.001	2.088	1.981	2.039	24,713	2.0043	2.94%
2019-05-15	0.204	0.204	0.255	0.200	0.205	1,504,000	306,752	0.2040	1.981	1.981	2.476	1.942	1.991	154,867	1.9807	1.49%
2019-05-14	0.201	0.201	0.202	0.200	0.205	884,000	178,480	0.2019	1.952	1.952	1.962	1.942	1.991	91,026	1.9608	-2.43%
2019-05-10	0.206	0.206	0.218	0.206	0.211	592,000	124,552	0.2104	2.001	2.001	2.117	2.001	2.049	60,958	2.0432	-1.90%
2019-05-09	0.210	0.210	0.215	0.210	0.213	296,000	62,540	0.2113	2.039	2.039	2.088	2.039	2.069	30,479	2.0519	-1.41%
2019-05-08	0.213	0.210	0.220	0.211	0.213	416,000	87,904	0.2113	2.069	2.039	2.137	2.049	2.069	42,836	2.0521	-0.93%
2019-05-07	0.215	0.215	0.222	0.215	0.215	164,000	35,260	0.2150	2.088	2.088	2.156	2.088	2.088	16,887	2.0880	0.00%
2019-05-06	0.215	0.215	0.220	0.215	0.219	652,000	142,200	0.2181	2.088	2.088	2.137	2.088	2.127	67,137	2.1181	-4.02%
2019-05-03	0.224	0.220	0.238	0.224	0.224	120,000	26,880	0.2240	2.175	2.137	2.311	2.175	2.175	12,356	2.1754	0.00%
2019-05-02	0.224	0.224	0.250	0.221	0.221	48,000	10,608	0.2210	2.175	2.175	2.428	2.146	2.146	4,943	2.1463	-0.44%
2019-04-30	0.225	0.225	0.244	0.221	0.225	200,000	44,892	0.2245	2.185	2.185	2.370	2.146	2.185	20,594	2.1799	-1.75%
2019-04-29	0.229	0.225	0.229	0.229	0.232	452,000	103,788	0.2296	2.224	2.185	2.224	2.224	2.253	46,543	2.2300	-0.43%
2019-04-26	0.230	0.230	0.235	0.230	0.235	280,000	65,044	0.2323	2.234	2.234	2.282	2.234	2.282	28,832	2.2560	0.00%
2019-04-25	0.230	0.230	0.246	0.230	0.234	548,000	126,592	0.2310	2.234	2.234	2.389	2.234	2.272	56,428	2.2434	-1.71%
2019-04-24	0.234	0.232	0.235	0.234	0.235	312,000	73,244	0.2348	2.272	2.253	2.282	2.272	2.282	32,127	2.2798	0.00%
2019-04-23	0.234	0.234	0.240	0.232	0.241	552,000	131,000	0.2373	2.272	2.272	2.331	2.253	2.340	56,840	2.3047	-3.31%
2019-04-18	0.242	0.242	0.250	0.241	0.242	144,000	34,824	0.2418	2.350	2.350	2.428	2.340	2.350	14,828	2.3486	0.00%
2019-04-17	0.242	0.242	0.248	0.226	0.250	1,616,000	395,336	0.2446	2.350	2.350	2.408	2.195	2.428	166,400	2.3758	7.08%
2019-04-16	0.226	0.226	0.230	0.226	0.228	156,000	35,336	0.2265	2.195	2.195	2.234	2.195	2.214	16,063	2.1998	-0.88%
2019-04-15	0.228	0.226	0.230	0.228	0.230	784,000	179,176	0.2285	2.214	2.195	2.234	2.214	2.234	80,729	2.2195	0.44%
2019-04-12	0.227	0.225	0.230	0.222	0.227	328,000	73,712	0.2247	2.205	2.185	2.234	2.156	2.205	33,774	2.1825	0.00%
2019-04-11	0.227	0.227	0.228	0.220	0.229	828,000	185,620	0.2242	2.205	2.205	2.214	2.137	2.224	85,259	2.1771	1.79%
2019-04-10	0.223	0.223	0.225	0.216	0.225	532,000	118,144	0.2221	2.166	2.166	2.185	2.098	2.185	54,780	2.1567	0.00%
2019-04-09	0.223	0.220	0.229	0.209	0.225	1,212,000	263,624	0.2175	2.166	2.137	2.224	2.030	2.185	124,800	2.1124	1.36%
2019-04-08	0.220	0.220	0.224	0.220	0.230	340,000	77,372	0.2276	2.137	2.137	2.175	2.137	2.234	35,010	2.2100	0.92%
2019-04-04	0.218	0.216	0.219	0.202	0.229	4,140,000	897,584	0.2168	2.117	2.098	2.127	1.962	2.224	426,297	2.1055	-3.96%
2019-04-03	0.227	0.225	0.228	0.227	0.230	484,000	110,672	0.2287	2.205	2.185	2.214	2.205	2.234	49,838	2.2207	-0.44%
2019-04-02	0.228	0.227	0.228	0.228	0.239	1,116,000	259,400	0.2324	2.214	2.205	2.214	2.214	2.321	114,915	2.2573	0.88%
2019-04-01	0.226	0.226	0.232	0.225	0.232	744,000	170,376	0.2290	2.195	2.195	2.253	2.185	2.253	76,610	2.2239	-1.31%
2019-03-29	0.229	0.229	0.231	0.229	0.234	148,000	34,212	0.2312	2.224	2.224	2.243	2.224	2.272	15,240	2.2449	-2.55%
2019-03-28	0.235	0.230	0.235	0.230	0.235	144,000	33,280	0.2311	2.282	2.234	2.282	2.234	2.282	14,828	2.2444	4.44%
2019-03-27	0.225	0.225	0.235	0.225	0.240	748,000	173,920	0.2325	2.185	2.185	2.282	2.185	2.331	77,022	2.2581	-2.17%
2019-03-26	0.230	0.227	0.234	0.220	0.250	1,516,000	348,420	0.2298	2.234	2.205	2.272	2.137	2.428	156,103	2.2320	-8.00%
2019-03-25	0.250	0.250	0.265	0.250	0.250	344,000	86,000	0.2500	2.428	2.428	2.574	2.428	2.428	35,422	2.4279	-3.85%
2019-03-22	0.260	0.260	0.270	0.260	0.265	208,000	55,080	0.2648	2.525	2.525	2.622	2.525	2.574	21,418	2.5717	0.00%
2019-03-21	0.260	0.260	0.270	0.260	0.260	8,000	2,080	0.2600	2.525	2.525	2.622	2.525	2.525	824	2.5250	-3.70%
2019-03-20	0.270	0.260	0.270	-	-	0	0	-	2.622	2.525	2.622	-	-	0	-	0.00%
2019-03-19	0.270	0.260	0.270	0.250	0.275	140,000	36,500	0.2607	2.622	2.525	2.622	2.428	2.671	14,416	2.5319	3.85%
2019-03-18	0.260	0.255	0.260	0.265	0.270	332,000	88,000	0.2651	2.525	2.476	2.525	2.574	2.622	34,186	2.5741	-3.70%
2019-03-15	0.270	0.270	0.275	0.265	0.270	924,000	249,200	0.2697	2.622	2.622	2.671	2.574	2.622	95,145	2.6192	-3.57%
2019-03-14	0.280	0.275	0.280	0.280	0.280	64,000	17,920	0.2800	2.719	2.671	2.719	2.719	2.719	6,590	2.7192	0.00%
2019-03-13	0.280	0.275	0.280	0.275	0.280	308,000	86,040	0.2794	2.719	2.671	2.719	2.671	2.719	31,715	2.7129	1.82%
2019-03-12	0.275	0.275	0.290	0.275	0.280	144,000	40,240	0.2794	2.671	2.671	2.816	2.671	2.719	14,828	2.7138	0.00%
2019-03-11	0.275	0.275	0.280	0.275	0.275	192,000	52,800	0.2750	2.671	2.671	2.719	2.671	2.671	19,770	2.6707	1.85%
2019-03-08	0.270	0.270	0.275	0.270	0.285	676,000	188,420	0.2787	2.622	2.622	2.671	2.622	2.768	69,608	2.7069	-6.90%
2019-03-07	0.290	0.280	0.290	0.280	0.290	476,000	134,440	0.2824	2.816	2.719	2.816	2.719	2.816	49,014	2.7429	0.00%
2019-03-06	0.290	0.285	0.290	0.280	0.290	640,000	184,680	0.2886	2.816	2.768	2.816	2.719	2.816	65,901	2.8024	3.57%
2019-03-05	0.280	0.280	0.285	0.265	0.285	752,000	209,720	0.2789	2.719	2.719	2.768	2.574	2.768	77,434	2.7084	-1.75%
2019-03-04	0.285	0.280	0.285	0.270	0.290	664,000	187,140	0.2818	2.768	2.719	2.768	2.622	2.816	68,372	2.7371	5.56%
2019-03-01	0.270	0.265	0.270	0.260	0.275	1,012,000	270,260	0.2671	2.622	2.574	2.622	2.525	2.671	104,206	2.5935	-3.57%
2019-02-28	0.280	0.280	0.285	0.275	0.290	1,596,000	458,440	0.2872	2.719	2.719	2.768	2.671	2.816	164,341	2.7896	-1.75%
2019-02-27	0.285	0.280	0.285	0.280	0.300	3,032,000	893,000	0.2945	2.768	2.719	2.768	2.719	2.913	312,206	2.8603	0.00%
2019-02-26	0.285	0.285	0.290	0.246	0.300	4,364,000	1,203,344	0.2757	2.768	2.768	2.816	2.389	2.913	449,362	2.6779	15.85%
2019-02-25	0.246	0.246	0.250	0.241	0.249	1,078,000	264,012	0.2449	2.389	2.389	2.428	2.340	2.418	111,002	2.3784	0.41%
2019-02-22	0.245	0.245	0.247	0.238	0.244	940,000	226,872	0.2414	2.379	2.379	2.399	2.311	2.370	96,792	2.3439	3.38%
2019-02-21	0.237	0.237	0.244	0.234	0.240	1,096,000	261,188	0.2383	2.302	2.302	2.370	2.272	2.331	112,855	2.3144	1.28%
2019-02-20	0.234	0.225	0.234	0.226	0.235	696,000	162,040	0.2328	2.272	2.185	2.272	2.195	2.282	71,667	2.2610	3.54%
2019-02-19	0.226	0.226	0.230	0.226	0.231	244,000	56,220	0.2304	2.195	2.195	2.234	2.195	2.243	25,125	2.2376	-2.16%
2019-02-18	0.231	0.230	0.236	0.227	0.231	468,000	107,612	0.2299	2.243	2.234	2.292	2.205	2.243	48,190	2.2331	3.12%
2019-02-15	0.224	0.224	0.239	0.223	0.225	608,000	136,148	0.2239	2.175	2.175	2.321	2.166	2.185	62,606	2.1747	0.45%
2019-02-14	0.223	0.223	0.230	0.215	0.223	152,000	33,504	0.2204	2.166	2.166	2.234	2.088	2.166	15,651	2.1406	3.72%
2019-02-13	0.215	0.215	0.230	0.214	0.223	1,428,000	312,268	0.2187	2.088	2.088	2.234	2.078	2.166	147,042	2.1237	-2.27%
2019-02-12	0.220	0.220	0.230	0.217	0.227	944,000	209,884	0.2223	2.137	2.137	2.234	2.107	2.205	97,204	2.1592	-3.51%
2019-02-11	0.228	0.228	0.235	0.225	0.243	112,000	26,416	0.2359	2.214	2.214	2.282	2.185	2.360	11,533	2.2905	-0.87%
2019-02-08	0.230	0.225	0.230	0.225	0.230	252,000	57,600	0.2286	2.234	2.185	2.234	2.185	2.234	25,949	2.2198	2.22%
2019-02-04	0.225	0.225	0.230	0.224	0.225	156,000	35,032	0.2246	2.185	2.185	2.234	2.175	2.185	16,063	2.1809	-1.32%
2019-02-01	0.228	0.228	0.230	0.182	0.231	2,136,000	475,364	0.2225	2.214	2.214	2.234	1.767	2.243	219,945	2.1613	-0.87%
2019-01-31	0.230	0.226	0.236	0.221	0.236	840,000	193,040	0.2298	2.234	2.195	2.292	2.146	2.292	86,495	2.2318	0.88%
2019-01-30	0.228	0.225	0.234	0.228	0.234	68,000	15,784	0.2321	2.214	2.185	2.272	2.214	2.272	7,002	2.2542	-2.56%
2019-01-29	0.234	0.233	0.238	0.230	0.238	516,000	120,084	0.2327	2.272	2.263	2.311	2.234	2.311	53,133	2.2601	1.74%
2019-01-28	0.230	0.229	0.240	0.227	0.230	320,000	72,964	0.2280	2.234	2.224	2.331	2.205	2.234	32,950	2.2144	1.32%
2019-01-25	0.227	0.227	0.234	0.223	0.227	384,000	86,292	0.2247	2.205	2.205	2.272	2.166	2.205	39,541	2.1824	-0.44%
2019-01-24	0.228	0.224	0.228	0.221	0.229	916,000	208,336	0.2274	2.214	2.175	2.214	2.146	2.224	94,321	2.2088	2.70%
2019-01-23	0.222	0.222	0.235	0.220	0.226	548,000	122,156	0.2229	2.156	2.156	2.282	2.137	2.195	56,428	2.1648	-5.93%
2019-01-22	0.236	0.233	0.240	0.230	0.236	864,000	199,700	0.2311	2.292	2.263	2.331	2.234	2.292	88,966	2.2447	0.00%
2019-01-21	0.236	0.235	0.237	0.235	0.238	412,000	97,760	0.2373	2.292	2.282	2.302	2.282	2.311	42,424	2.3044	-0.42%
2019-01-18	0.237	0.235	0.237	0.232	0.238	264,000	62,488	0.2367	2.302	2.282	2.302	2.253	2.311	27,184	2.2987	2.16%
2019-01-17	0.232	0.232	0.238	0.231	0.240	684,000	159,812	0.2336	2.253	2.253	2.311	2.243	2.331	70,432	2.2690	-1.69%
2019-01-16	0.236	0.236	0.239	0.235	0.242	512,000	121,832	0.2380	2.292	2.292	2.321	2.282	2.350	52,721	2.3109	-2.48%
2019-01-15	0.242	0.242	0.250	0.240	0.240	40,000	9,600	0.2400	2.350	2.350	2.428	2.331	2.331	4,119	2.3308	-0.82%
2019-01-14	0.244	0.240	0.255	0.243	0.250	428,000	105,404	0.2463	2.370	2.331	2.476	2.360	2.428	44,071	2.3917	-0.81%
2019-01-11	0.246	0.246	0.247	0.234	0.247	180,000	43,868	0.2437	2.389	2.389	2.399	2.272	2.399	18,535	2.3668	1.65%
2019-01-10	0.242	0.242	0.245	0.240	0.245	320,000	77,464	0.2421	2.350	2.350	2.379	2.331	2.379	32,950	2.3509	-1.22%
2019-01-09	0.245	0.241	0.260	0.235	0.245	120,000	28,800	0.2400	2.379	2.340	2.525	2.282	2.379	12,356	2.3308	1.24%
2019-01-08	0.242	0.240	0.243	0.242	0.243	60,000	14,540	0.2423	2.350	2.331	2.360	2.350	2.360	6,178	2.3534	-1.22%
2019-01-07	0.245	0.245	0.250	-	-	0	0	-	2.379	2.379	2.428	-	-	0	-	0.00%
2019-01-04	0.245	0.245	0.248	0.242	0.249	392,000	95,984	0.2449	2.379	2.379	2.408	2.350	2.418	40,364	2.3779	0.41%
2019-01-03	0.244	0.244	0.246	0.244	0.246	136,000	33,352	0.2452	2.370	2.370	2.389	2.370	2.389	14,004	2.3816	-2.40%
2019-01-02	0.250	0.248	0.255	0.245	0.260	1,448,000	361,336	0.2495	2.428	2.408	2.476	2.379	2.525	149,101	2.4234	-1.96%
2018-12-31	0.255	0.255	0.260	0.250	0.260	728,000	185,100	0.2543	2.476	2.476	2.525	2.428	2.525	74,962	2.4692	-1.92%
2018-12-28	0.260	0.260	0.265	0.255	0.270	820,000	212,580	0.2592	2.525	2.525	2.574	2.476	2.622	84,436	2.5177	-3.70%
2018-12-27	0.270	0.265	0.275	0.265	0.270	1,432,000	384,480	0.2685	2.622	2.574	2.671	2.574	2.622	147,453	2.6075	1.89%
2018-12-24	0.265	0.265	0.270	0.265	0.265	20,000	5,300	0.2650	2.574	2.574	2.622	2.574	2.574	2,059	2.5736	0.00%
2018-12-21	0.265	0.265	0.270	0.265	0.265	416,000	110,240	0.2650	2.574	2.574	2.622	2.574	2.574	42,836	2.5736	-1.85%
2018-12-20	0.270	0.265	0.275	0.260	0.270	528,000	139,440	0.2641	2.622	2.574	2.671	2.525	2.622	54,368	2.5647	1.89%
2018-12-19	0.265	0.265	0.270	0.260	0.270	168,000	44,940	0.2675	2.574	2.574	2.622	2.525	2.622	17,299	2.5978	0.00%
2018-12-18	0.265	0.265	0.270	0.255	0.275	778,000	206,150	0.2650	2.574	2.574	2.622	2.476	2.671	80,111	2.5733	-1.85%
2018-12-17	0.270	0.270	0.275	0.270	0.285	316,000	86,380	0.2734	2.622	2.622	2.671	2.622	2.768	32,539	2.6547	-1.82%
2018-12-14	0.275	0.260	0.275	0.260	0.275	180,000	48,180	0.2677	2.671	2.525	2.671	2.525	2.671	18,535	2.5995	1.85%
2018-12-13	0.270	0.270	0.280	0.265	0.280	628,000	171,040	0.2724	2.622	2.622	2.719	2.574	2.719	64,665	2.6450	1.89%
2018-12-12	0.265	0.265	0.275	0.265	0.285	2,044,000	556,360	0.2722	2.574	2.574	2.671	2.574	2.768	210,471	2.6434	0.00%
2018-12-11	0.265	0.260	0.270	0.260	0.265	772,000	200,740	0.2600	2.574	2.525	2.622	2.525	2.574	79,493	2.5253	1.92%
2018-12-10	0.260	0.255	0.260	0.260	0.260	192,000	49,920	0.2600	2.525	2.476	2.525	2.525	2.525	19,770	2.5250	-1.89%
2018-12-07	0.265	0.265	0.270	0.260	0.270	1,368,000	362,040	0.2646	2.574	2.574	2.622	2.525	2.622	140,863	2.5702	0.00%
2018-12-06	0.265	0.265	0.270	0.260	0.270	704,000	186,120	0.2644	2.574	2.574	2.622	2.525	2.622	72,491	2.5675	0.00%
2018-12-05	0.265	0.265	0.270	0.260	0.265	240,000	62,900	0.2621	2.574	2.574	2.622	2.525	2.574	24,713	2.5452	0.00%
2018-12-04	0.265	0.265	0.270	0.260	0.270	1,296,000	343,520	0.2651	2.574	2.574	2.622	2.525	2.622	133,450	2.5742	0.00%
2018-12-03	0.265	0.260	0.265	0.260	0.270	1,336,000	350,120	0.2621	2.574	2.525	2.574	2.525	2.622	137,568	2.5451	3.92%
2018-11-30	0.255	0.255	0.260	0.255	0.270	164,000	42,740	0.2606	2.476	2.476	2.525	2.476	2.622	16,887	2.5309	0.00%
2018-11-29	0.255	0.255	0.265	0.255	0.255	60,000	15,300	0.2550	2.476	2.476	2.574	2.476	2.476	6,178	2.4764	-1.92%
2018-11-28	0.260	0.260	0.265	0.255	0.270	1,172,000	305,220	0.2604	2.525	2.525	2.574	2.476	2.622	120,681	2.5291	-1.89%
2018-11-27	0.265	0.260	0.265	0.245	0.265	2,800,000	722,652	0.2581	2.574	2.525	2.574	2.379	2.574	288,317	2.5065	3.92%
2018-11-26	0.255	0.255	0.260	0.250	0.260	868,000	219,540	0.2529	2.476	2.476	2.525	2.428	2.525	89,378	2.4563	0.00%
2018-11-23	0.255	0.250	0.255	0.255	0.260	596,000	152,140	0.2553	2.476	2.428	2.476	2.476	2.525	61,370	2.4790	-1.92%
2018-11-22	0.260	0.250	0.255	0.250	0.260	268,000	68,080	0.2540	2.525	2.428	2.476	2.428	2.525	27,596	2.4670	4.00%
2018-11-21	0.250	0.250	0.260	0.250	0.260	708,000	179,760	0.2539	2.428	2.428	2.525	2.428	2.525	72,903	2.4657	0.00%
2018-11-20	0.250	0.250	0.255	0.250	0.260	1,080,000	271,580	0.2515	2.428	2.428	2.476	2.428	2.525	111,208	2.4421	-3.85%
2018-11-19	0.260	0.255	0.260	0.255	0.260	644,000	164,500	0.2554	2.525	2.476	2.525	2.476	2.525	66,313	2.4807	1.96%
2018-11-16	0.255	0.255	0.260	0.255	0.260	524,000	134,160	0.2560	2.476	2.476	2.525	2.476	2.525	53,956	2.4865	-1.92%
2018-11-15	0.260	0.255	0.260	0.249	0.260	2,316,000	581,284	0.2510	2.525	2.476	2.525	2.418	2.525	238,479	2.4375	-1.89%
2018-11-14	0.265	0.260	0.270	0.247	0.265	1,068,000	269,784	0.2526	2.574	2.525	2.622	2.399	2.574	109,972	2.4532	3.92%
2018-11-13	0.255	0.255	0.270	0.250	0.250	8,000	2,000	0.2500	2.476	2.476	2.622	2.428	2.428	824	2.4279	-1.92%
2018-11-12	0.260	0.250	0.260	0.255	0.270	84,000	21,660	0.2579	2.525	2.428	2.525	2.476	2.622	8,650	2.5042	0.00%
2018-11-09	0.260	0.260	0.265	0.250	0.270	228,000	58,780	0.2578	2.525	2.525	2.574	2.428	2.622	23,477	2.5037	0.00%
2018-11-08	0.260	0.260	0.270	0.260	0.275	416,000	111,220	0.2674	2.525	2.525	2.622	2.525	2.671	42,836	2.5964	-1.89%
2018-11-07	0.265	0.265	0.270	0.255	0.285	344,000	88,640	0.2577	2.574	2.574	2.622	2.476	2.768	35,422	2.5024	6.00%
2018-11-06	0.250	0.250	0.260	0.250	0.260	136,000	34,620	0.2546	2.428	2.428	2.525	2.428	2.525	14,004	2.4722	0.00%
2018-11-05	0.250	0.250	0.265	0.250	0.265	336,000	86,880	0.2586	2.428	2.428	2.574	2.428	2.574	34,598	2.5111	-5.66%
2018-11-02	0.265	0.265	0.270	0.255	0.270	928,000	243,580	0.2625	2.574	2.574	2.622	2.476	2.622	95,556	2.5491	3.92%
2018-11-01	0.255	0.250	0.255	0.255	0.255	576,000	146,880	0.2550	2.476	2.428	2.476	2.476	2.476	59,311	2.4764	-1.92%
2018-10-31	0.260	0.255	0.260	0.255	0.260	160,000	41,020	0.2564	2.525	2.476	2.525	2.476	2.525	16,475	2.4898	4.00%
2018-10-30	0.250	0.250	0.255	0.250	0.260	384,000	97,400	0.2536	2.428	2.428	2.476	2.428	2.525	39,541	2.4633	0.00%
2018-10-29	0.250	0.249	0.250	0.248	0.255	1,112,000	279,580	0.2514	2.428	2.418	2.428	2.408	2.476	114,503	2.4417	0.00%
2018-10-26	0.250	0.250	0.255	0.249	0.255	1,272,000	321,032	0.2524	2.428	2.428	2.476	2.418	2.476	130,978	2.4510	0.40%
2018-10-25	0.249	0.249	0.255	0.235	0.250	756,000	186,324	0.2465	2.418	2.418	2.476	2.282	2.428	77,846	2.3935	3.32%
2018-10-24	0.241	0.241	0.247	0.240	0.260	2,264,000	554,460	0.2449	2.340	2.340	2.399	2.331	2.525	233,125	2.3784	-3.60%
2018-10-23	0.250	0.250	0.260	0.244	0.255	1,532,000	382,808	0.2499	2.428	2.428	2.525	2.370	2.476	157,750	2.4267	-3.85%
2018-10-22	0.260	0.255	0.270	0.240	0.260	1,716,000	434,980	0.2535	2.525	2.476	2.622	2.331	2.525	176,697	2.4617	7.88%
2018-10-19	0.241	0.241	0.249	0.241	0.250	800,000	197,804	0.2473	2.340	2.340	2.418	2.340	2.428	82,376	2.4012	-3.21%
2018-10-18	0.249	0.242	0.249	0.241	0.260	1,676,000	421,088	0.2512	2.418	2.350	2.418	2.340	2.525	172,578	2.4400	-4.23%
2018-10-16	0.260	0.260	0.270	0.255	0.265	540,000	141,120	0.2613	2.525	2.525	2.622	2.476	2.574	55,604	2.5379	0.00%
2018-10-15	0.260	0.255	0.270	0.255	0.270	268,000	70,880	0.2645	2.525	2.476	2.622	2.476	2.622	27,596	2.5685	-3.70%
2018-10-12	0.270	0.270	0.275	0.250	0.270	2,948,000	768,920	0.2608	2.622	2.622	2.671	2.428	2.622	303,556	2.5330	5.88%
2018-10-11	0.255	0.255	0.265	0.247	0.290	5,692,000	1,488,248	0.2615	2.476	2.476	2.574	2.399	2.816	586,107	2.5392	-15.00%
2018-10-10	0.300	0.300	0.305	0.295	0.305	2,764,000	827,380	0.2993	2.913	2.913	2.962	2.865	2.962	284,610	2.9071	-1.64%
2018-10-09	0.305	0.305	0.315	0.305	0.315	756,000	233,880	0.3094	2.962	2.962	3.059	2.962	3.059	77,846	3.0044	-3.17%
2018-10-08	0.315	0.315	0.320	0.315	0.325	640,000	204,520	0.3196	3.059	3.059	3.108	3.059	3.156	65,901	3.1034	-1.56%
2018-10-05	0.320	0.320	0.335	0.320	0.340	328,000	108,200	0.3299	3.108	3.108	3.253	3.108	3.302	33,774	3.2036	-3.03%
2018-10-04	0.330	0.330	0.335	0.325	0.335	612,000	201,580	0.3294	3.205	3.205	3.253	3.156	3.253	63,018	3.1988	3.13%
2018-10-03	0.320	0.320	0.335	0.320	0.320	236,000	75,480	0.3198	3.108	3.108	3.253	3.108	3.108	24,301	3.1060	-1.54%
2018-10-02	0.325	0.315	0.325	0.320	0.330	128,000	41,980	0.3280	3.156	3.059	3.156	3.108	3.205	13,180	3.1851	-1.52%
2018-09-28	0.330	0.325	0.335	0.320	0.330	416,000	135,840	0.3265	3.205	3.156	3.253	3.108	3.205	42,836	3.1712	6.45%
2018-09-27	0.310	0.310	0.325	0.310	0.330	924,000	296,480	0.3209	3.011	3.011	3.156	3.011	3.205	95,145	3.1161	-8.82%
2018-09-26	0.340	0.330	0.340	0.310	0.350	1,296,000	431,140	0.3327	3.302	3.205	3.302	3.011	3.399	133,450	3.2307	-4.23%
2018-09-24	0.355	0.335	0.355	0.340	0.360	340,000	116,440	0.3425	3.448	3.253	3.448	3.302	3.496	35,010	3.3259	-1.39%
2018-09-21	0.360	0.345	0.360	0.330	0.370	2,084,000	727,720	0.3492	3.496	3.350	3.496	3.205	3.593	214,590	3.3912	0.00%
2018-09-20	0.360	0.350	0.360	0.340	0.360	2,700,000	950,800	0.3521	3.496	3.399	3.496	3.302	3.496	278,020	3.4199	7.46%
2018-09-19	0.335	0.335	0.340	0.315	0.345	1,560,000	518,640	0.3325	3.253	3.253	3.302	3.059	3.350	160,634	3.2287	4.69%
2018-09-18	0.320	0.320	0.330	0.310	0.325	272,000	86,760	0.3190	3.108	3.108	3.205	3.011	3.156	28,008	3.0977	1.59%
2018-09-17	0.315	0.310	0.315	0.300	0.315	1,560,000	481,940	0.3089	3.059	3.011	3.059	2.913	3.059	160,634	3.0002	0.00%
2018-09-14	0.315	0.315	0.325	0.310	0.330	504,000	163,780	0.3250	3.059	3.059	3.156	3.011	3.205	51,897	3.1559	1.61%
2018-09-13	0.310	0.310	0.325	0.310	0.320	420,000	130,320	0.3103	3.011	3.011	3.156	3.011	3.108	43,248	3.0134	0.00%
2018-09-12	0.310	0.310	0.325	0.305	0.310	296,000	91,260	0.3083	3.011	3.011	3.156	2.962	3.011	30,479	2.9942	-1.59%
2018-09-11	0.315	0.315	0.325	0.305	0.325	696,000	216,600	0.3112	3.059	3.059	3.156	2.962	3.156	71,667	3.0223	0.00%
2018-09-10	0.315	0.310	0.315	0.315	0.325	488,000	154,700	0.3170	3.059	3.011	3.059	3.059	3.156	50,250	3.0786	0.00%
2018-09-07	0.315	0.315	0.325	0.315	0.325	428,000	136,200	0.3182	3.059	3.059	3.156	3.059	3.156	44,071	3.0904	-3.08%
2018-09-06	0.325	0.325	0.330	0.325	0.340	240,000	79,060	0.3294	3.156	3.156	3.205	3.156	3.302	24,713	3.1991	-2.99%
2018-09-05	0.335	0.320	0.335	0.320	0.335	692,000	224,680	0.3247	3.253	3.108	3.253	3.108	3.253	71,255	3.1532	0.00%
2018-09-04	0.335	0.330	0.335	0.315	0.335	1,672,000	540,000	0.3230	3.253	3.205	3.253	3.059	3.253	172,166	3.1365	1.52%
2018-09-03	0.330	0.315	0.330	0.310	0.330	2,664,000	849,120	0.3187	3.205	3.059	3.205	3.011	3.205	274,313	3.0954	-1.49%
2018-08-31	0.335	0.330	0.350	0.320	0.340	340,000	113,460	0.3337	3.253	3.205	3.399	3.108	3.302	35,010	3.2408	-1.47%
2018-08-30	0.340	0.340	0.350	0.340	0.360	592,000	203,980	0.3446	3.302	3.302	3.399	3.302	3.496	60,958	3.3462	-1.45%
2018-08-29	0.345	0.340	0.345	0.330	0.345	1,104,000	377,200	0.3417	3.350	3.302	3.350	3.205	3.350	113,679	3.3181	-1.43%
2018-08-28	0.350	0.350	0.360	0.350	0.360	416,000	147,560	0.3547	3.399	3.399	3.496	3.399	3.496	42,836	3.4448	-2.78%
2018-08-27	0.360	0.365	0.370	0.330	0.370	644,000	227,660	0.3535	3.496	3.545	3.593	3.205	3.593	66,313	3.4331	-1.37%
2018-08-24	0.365	0.365	0.375	0.355	0.390	2,320,000	862,480	0.3718	3.545	3.545	3.642	3.448	3.787	238,891	3.6103	-7.59%
2018-08-23	0.395	0.395	0.400	0.390	0.415	1,440,000	575,780	0.3998	3.836	3.836	3.885	3.787	4.030	148,277	3.8831	-4.82%
2018-08-22	0.415	0.405	0.415	0.390	0.435	7,020,000	2,868,700	0.4086	4.030	3.933	4.030	3.787	4.225	722,851	3.9686	1.22%
2018-08-21	0.410	0.410	0.420	0.370	0.430	7,428,000	3,004,100	0.4044	3.982	3.982	4.079	3.593	4.176	764,863	3.9276	-1.20%
2018-08-20	0.415	0.410	0.415	0.335	0.445	13,910,000	5,603,800	0.4029	4.030	3.982	4.030	3.253	4.322	1,432,317	3.9124	29.69%
2018-08-17	0.320	0.315	0.320	0.315	0.330	220,000	71,160	0.3235	3.108	3.059	3.108	3.059	3.205	22,653	3.1412	0.00%
2018-08-16	0.320	0.320	0.330	0.315	0.320	664,000	211,540	0.3186	3.108	3.108	3.205	3.059	3.108	68,372	3.0939	0.00%
2018-08-15	0.320	0.320	0.330	0.320	0.330	529,500	173,305	0.3273	3.108	3.108	3.205	3.108	3.205	54,523	3.1786	-4.48%
2018-08-14	0.335	0.335	0.345	0.330	0.340	1,308,000	440,160	0.3365	3.253	3.253	3.350	3.205	3.302	134,685	3.2681	-1.47%
2018-08-13	0.340	0.340	0.350	0.330	0.350	740,000	249,820	0.3376	3.302	3.302	3.399	3.205	3.399	76,198	3.2786	-1.45%
2018-08-10	0.345	0.345	0.350	0.340	0.350	140,000	48,140	0.3439	3.350	3.350	3.399	3.302	3.399	14,416	3.3394	1.47%
2018-08-09	0.340	0.340	0.350	0.340	0.350	564,000	192,660	0.3416	3.302	3.302	3.399	3.302	3.399	58,075	3.3174	0.00%
2018-08-08	0.340	0.340	0.355	0.325	0.355	736,000	249,580	0.3391	3.302	3.302	3.448	3.156	3.448	75,786	3.2932	0.00%
2018-08-07	0.340	0.340	0.350	0.335	0.345	612,000	208,120	0.3401	3.302	3.302	3.399	3.253	3.350	63,018	3.3026	-4.23%
2018-08-06	0.355	0.340	0.360	0.355	0.355	112,000	39,760	0.3550	3.448	3.302	3.496	3.448	3.448	11,533	3.4476	-1.39%
2018-08-03	0.360	0.355	0.360	0.355	0.380	552,000	200,580	0.3634	3.496	3.448	3.496	3.448	3.690	56,840	3.5289	2.86%
2018-08-02	0.350	0.345	0.370	0.340	0.380	1,288,000	459,420	0.3567	3.399	3.350	3.593	3.302	3.690	132,626	3.4640	-7.89%
2018-08-01	0.380	0.380	0.390	0.380	0.385	212,000	80,860	0.3814	3.690	3.690	3.787	3.690	3.739	21,830	3.7041	0.00%
2018-07-31	0.380	0.380	0.395	0.375	0.395	504,000	191,380	0.3797	3.690	3.690	3.836	3.642	3.836	51,897	3.6877	0.00%
2018-07-30	0.380	0.370	0.380	0.370	0.380	68,000	25,760	0.3788	3.690	3.593	3.690	3.593	3.690	7,002	3.6790	-1.30%
2018-07-27	0.385	0.375	0.385	0.385	0.385	64,000	24,640	0.3850	3.739	3.642	3.739	3.739	3.739	6,590	3.7389	0.00%
2018-07-26	0.385	0.385	0.395	0.370	0.385	260,000	98,160	0.3775	3.739	3.739	3.836	3.593	3.739	26,772	3.6665	1.32%
2018-07-25	0.380	0.380	0.390	0.380	0.400	628,000	245,540	0.3910	3.690	3.690	3.787	3.690	3.885	64,665	3.7971	-2.56%
2018-07-24	0.390	0.390	0.400	0.380	0.400	1,880,000	728,520	0.3875	3.787	3.787	3.885	3.690	3.885	193,584	3.7633	4.00%
2018-07-23	0.375	0.375	0.385	0.370	0.395	644,000	243,280	0.3778	3.642	3.642	3.739	3.593	3.836	66,313	3.6687	0.00%
2018-07-20	0.375	0.375	0.380	0.375	0.385	880,000	334,420	0.3800	3.642	3.642	3.690	3.642	3.739	90,614	3.6906	-3.85%
2018-07-19	0.390	0.390	0.395	0.375	0.405	1,564,000	615,040	0.3932	3.787	3.787	3.836	3.642	3.933	161,046	3.8190	0.00%
2018-07-18	0.390	0.385	0.390	0.370	0.390	3,280,000	1,246,860	0.3801	3.787	3.739	3.787	3.593	3.787	337,743	3.6917	6.85%
2018-07-17	0.365	0.370	0.380	0.365	0.385	760,000	283,100	0.3725	3.545	3.593	3.690	3.545	3.739	78,257	3.6175	-2.67%
2018-07-16	0.375	0.370	0.375	0.365	0.375	708,000	264,680	0.3738	3.642	3.593	3.642	3.545	3.642	72,903	3.6306	1.35%
2018-07-13	0.370	0.370	0.375	0.360	0.370	868,000	318,340	0.3668	3.593	3.593	3.642	3.496	3.593	89,378	3.5617	-1.33%
2018-07-12	0.375	0.375	0.380	0.355	0.385	2,656,000	991,100	0.3732	3.642	3.642	3.690	3.448	3.739	273,489	3.6239	4.17%
2018-07-11	0.360	0.360	0.380	0.340	0.370	808,000	292,540	0.3621	3.496	3.496	3.690	3.302	3.593	83,200	3.5161	-1.37%
2018-07-10	0.365	0.365	0.380	0.360	0.385	992,000	374,120	0.3771	3.545	3.545	3.690	3.496	3.739	102,147	3.6626	-5.19%
2018-07-09	0.385	0.385	0.390	0.365	0.385	1,372,000	522,020	0.3805	3.739	3.739	3.787	3.545	3.739	141,275	3.6951	5.48%
2018-07-06	0.365	0.360	0.380	0.355	0.375	1,308,000	477,960	0.3654	3.545	3.496	3.690	3.448	3.642	134,685	3.5487	1.39%
2018-07-05	0.360	0.355	0.360	0.350	0.370	988,000	356,600	0.3609	3.496	3.448	3.496	3.399	3.593	101,735	3.5052	-1.37%
2018-07-04	0.365	0.365	0.370	0.300	0.380	11,060,000	3,871,480	0.3500	3.545	3.545	3.593	2.913	3.690	1,138,851	3.3995	-3.95%
2018-07-03	0.380	0.380	0.390	0.380	0.400	1,020,000	398,740	0.3909	3.690	3.690	3.787	3.690	3.885	105,030	3.7964	-3.80%
2018-06-29	0.395	0.395	0.415	0.395	0.425	2,904,000	1,177,840	0.4056	3.836	3.836	4.030	3.836	4.127	299,026	3.9389	-2.47%
2018-06-28	0.405	0.405	0.410	0.395	0.415	4,976,000	1,999,000	0.4017	3.933	3.933	3.982	3.836	4.030	512,380	3.9014	-2.41%
2018-06-27	0.415	0.410	0.420	0.400	0.435	2,540,000	1,054,080	0.4150	4.030	3.982	4.079	3.885	4.225	261,545	4.0302	-5.68%
2018-06-26	0.440	0.440	0.450	0.425	0.450	1,092,000	474,380	0.4344	4.273	4.273	4.370	4.127	4.370	112,444	4.2188	-4.35%
2018-06-25	0.460	0.460	0.465	0.450	0.470	828,000	382,020	0.4614	4.467	4.467	4.516	4.370	4.564	85,259	4.4807	0.00%
2018-06-22	0.460	0.460	0.475	0.440	0.485	3,364,000	1,551,740	0.4613	4.467	4.467	4.613	4.273	4.710	346,392	4.4797	-2.13%
2018-06-21	0.470	0.470	0.480	0.465	0.480	592,000	280,340	0.4735	4.564	4.564	4.662	4.516	4.662	60,958	4.5989	1.08%
2018-06-20	0.465	0.465	0.470	0.465	0.480	1,888,000	892,340	0.4726	4.516	4.516	4.564	4.516	4.662	194,408	4.5900	-1.06%
2018-06-19	0.470	0.470	0.485	0.465	0.495	1,148,000	546,240	0.4758	4.564	4.564	4.710	4.516	4.807	118,210	4.6209	-4.08%
2018-06-15	0.490	0.490	0.495	0.485	0.500	860,000	427,080	0.4966	4.759	4.759	4.807	4.710	4.856	88,554	4.8228	2.08%
2018-06-14	0.480	0.480	0.495	0.480	0.495	548,000	268,340	0.4897	4.662	4.662	4.807	4.662	4.807	56,428	4.7555	-1.03%
2018-06-13	0.485	0.485	0.490	0.480	0.495	232,000	113,180	0.4878	4.710	4.710	4.759	4.662	4.807	23,889	4.7377	-2.02%
2018-06-12	0.495	0.495	0.500	0.490	0.500	360,000	177,600	0.4933	4.807	4.807	4.856	4.759	4.856	37,069	4.7910	-1.00%
2018-06-11	0.500	0.495	0.510	0.500	0.500	376,000	188,000	0.5000	4.856	4.807	4.953	4.856	4.856	38,717	4.8558	0.00%
2018-06-08	0.500	0.500	0.510	0.500	0.510	844,000	427,200	0.5062	4.856	4.856	4.953	4.856	4.953	86,907	4.9156	-1.96%
2018-06-07	0.510	0.510	0.520	0.495	0.520	2,256,000	1,153,980	0.5115	4.953	4.953	5.050	4.807	5.050	232,301	4.9676	4.08%
2018-06-06	0.490	0.500	0.510	0.490	0.520	1,400,000	697,140	0.4980	4.759	4.856	4.953	4.759	5.050	144,158	4.8359	-2.00%
2018-06-05	0.500	0.500	0.510	0.495	0.500	1,100,000	548,280	0.4984	4.856	4.856	4.953	4.807	4.856	113,267	4.8406	0.00%
2018-06-04	0.500	0.500	0.510	0.495	0.510	2,004,000	1,011,020	0.5045	4.856	4.856	4.953	4.807	4.953	206,352	4.8995	0.00%
2018-06-01	0.500	0.500	0.510	0.500	0.510	1,052,000	526,320	0.5003	4.856	4.856	4.953	4.856	4.953	108,325	4.8587	-1.96%
2018-05-31	0.510	0.510	0.520	0.500	0.520	2,012,000	1,027,960	0.5109	4.953	4.953	5.050	4.856	5.050	207,176	4.9618	0.00%
2018-05-30	0.510	0.500	0.510	0.500	0.510	1,712,000	864,760	0.5051	4.953	4.856	4.953	4.856	4.953	176,285	4.9055	2.00%
2018-05-29	0.500	0.500	0.510	0.500	0.530	3,368,000	1,716,080	0.5095	4.856	4.856	4.953	4.856	5.147	346,804	4.9483	-1.96%
2018-05-28	0.510	0.500	0.530	0.490	0.540	4,096,000	2,099,080	0.5125	4.953	4.856	5.147	4.759	5.244	421,766	4.9769	-3.77%
2018-05-25	0.530	0.530	0.540	0.520	0.550	2,304,000	1,237,760	0.5372	5.147	5.147	5.244	5.050	5.341	237,244	5.2173	-3.64%
2018-05-24	0.550	0.540	0.550	0.540	0.560	828,000	453,200	0.5473	5.341	5.244	5.341	5.244	5.438	85,259	5.3155	0.00%
2018-05-23	0.550	0.550	0.560	0.540	0.580	1,236,000	683,520	0.5530	5.341	5.341	5.438	5.244	5.633	127,271	5.3706	-1.79%
2018-05-21	0.560	0.560	0.570	0.560	0.590	2,892,000	1,656,560	0.5728	5.438	5.438	5.536	5.438	5.730	297,790	5.5628	-3.45%
2018-05-18	0.580	0.570	0.580	0.540	0.580	1,788,000	1,002,600	0.5607	5.633	5.536	5.633	5.244	5.633	184,111	5.4456	7.41%
2018-05-17	0.540	0.540	0.550	0.540	0.570	1,668,000	926,880	0.5557	5.244	5.244	5.341	5.244	5.536	171,754	5.3965	1.89%
2018-05-16	0.530	0.530	0.540	0.530	0.570	2,892,000	1,578,240	0.5457	5.147	5.147	5.244	5.147	5.536	297,790	5.2998	-7.02%
2018-05-15	0.570	0.560	0.580	0.560	0.610	4,828,000	2,799,360	0.5798	5.536	5.438	5.633	5.438	5.924	497,141	5.6309	-5.00%
2018-05-14	0.600	0.590	0.600	0.590	0.630	13,772,000	8,404,920	0.6103	5.827	5.730	5.827	5.730	6.118	1,418,107	5.9269	1.69%
2018-05-11	0.590	0.580	0.590	0.530	0.620	22,052,000	12,934,920	0.5866	5.730	5.633	5.730	5.147	6.021	2,270,701	5.6964	11.32%
2018-05-10	0.530	0.530	0.540	0.485	0.540	5,852,000	3,039,280	0.5194	5.147	5.147	5.244	4.710	5.244	602,582	5.0438	8.16%
2018-05-09	0.490	0.485	0.500	0.485	0.520	1,864,000	917,720	0.4923	4.759	4.710	4.856	4.710	5.050	191,937	4.7814	-1.01%
2018-05-08	0.495	0.495	0.500	0.460	0.560	7,128,000	3,547,440	0.4977	4.807	4.807	4.856	4.467	5.438	733,972	4.8332	5.32%
2018-05-07	0.470	0.465	0.470	0.460	0.475	448,000	209,980	0.4687	4.564	4.516	4.564	4.467	4.613	46,131	4.5519	0.00%
2018-05-04	0.470	0.470	0.480	0.465	0.485	208,000	99,400	0.4779	4.564	4.564	4.662	4.516	4.710	21,418	4.6410	-3.09%
2018-05-03	0.485	0.480	0.485	0.475	0.490	780,000	376,200	0.4823	4.710	4.662	4.710	4.613	4.759	80,317	4.6839	-1.02%
2018-05-02	0.490	0.485	0.490	0.480	0.490	348,700	169,183	0.4852	4.759	4.710	4.759	4.662	4.759	35,906	4.7119	0.00%
2018-04-30	0.490	0.480	0.490	0.470	0.500	1,216,000	592,140	0.4870	4.759	4.662	4.759	4.564	4.856	125,212	4.7291	4.26%
2018-04-27	0.470	0.460	0.470	0.455	0.470	792,000	364,780	0.4606	4.564	4.467	4.564	4.419	4.564	81,552	4.4729	1.08%
2018-04-26	0.465	0.465	0.470	0.455	0.480	1,024,000	475,440	0.4643	4.516	4.516	4.564	4.419	4.662	105,442	4.5090	1.09%
2018-04-25	0.460	0.460	0.465	0.460	0.470	604,000	281,540	0.4661	4.467	4.467	4.516	4.467	4.564	62,194	4.5268	-3.16%
2018-04-24	0.475	0.470	0.475	0.460	0.480	2,124,000	996,660	0.4692	4.613	4.564	4.613	4.467	4.662	218,709	4.5570	3.26%
2018-04-23	0.460	0.460	0.465	0.460	0.480	2,200,000	1,030,560	0.4684	4.467	4.467	4.516	4.467	4.662	226,535	4.5492	-4.17%
2018-04-20	0.480	0.475	0.480	0.470	0.490	1,144,000	553,740	0.4840	4.662	4.613	4.662	4.564	4.759	117,798	4.7008	-1.03%
2018-04-19	0.485	0.485	0.490	0.480	0.495	532,000	258,940	0.4867	4.710	4.710	4.759	4.662	4.807	54,780	4.7269	0.00%
2018-04-18	0.485	0.485	0.490	0.470	0.500	2,072,000	1,001,580	0.4834	4.710	4.710	4.759	4.564	4.856	213,354	4.6944	-2.02%
2018-04-17	0.495	0.495	0.500	0.490	0.510	3,428,000	1,711,060	0.4991	4.807	4.807	4.856	4.759	4.953	352,982	4.8474	1.02%
2018-04-16	0.490	0.490	0.495	0.490	0.520	3,260,000	1,630,260	0.5001	4.759	4.759	4.807	4.759	5.050	335,683	4.8565	-5.77%
2018-04-13	0.520	0.520	0.530	0.520	0.530	908,000	475,000	0.5231	5.050	5.050	5.147	5.050	5.147	93,497	5.0804	0.00%
2018-04-12	0.520	0.520	0.530	0.520	0.540	2,020,000	1,073,800	0.5316	5.050	5.050	5.147	5.050	5.244	208,000	5.1625	-1.89%
2018-04-11	0.530	0.530	0.540	0.530	0.550	2,024,000	1,088,120	0.5376	5.147	5.147	5.244	5.147	5.341	208,412	5.2210	-1.85%
2018-04-10	0.540	0.540	0.550	0.530	0.550	2,464,000	1,328,040	0.5390	5.244	5.244	5.341	5.147	5.341	253,719	5.2343	0.00%
2018-04-09	0.540	0.530	0.540	0.510	0.550	1,468,000	790,240	0.5383	5.244	5.147	5.244	4.953	5.341	151,160	5.2278	1.89%
2018-04-06	0.530	0.520	0.530	0.510	0.530	1,244,000	643,560	0.5173	5.147	5.050	5.147	4.953	5.147	128,095	5.0241	3.92%
2018-04-04	0.510	0.510	0.520	0.510	0.550	1,432,000	754,600	0.5270	4.953	4.953	5.050	4.953	5.341	147,453	5.1175	-3.77%
2018-04-03	0.530	0.530	0.540	0.520	0.560	3,624,000	1,962,800	0.5416	5.147	5.147	5.244	5.050	5.438	373,164	5.2599	0.00%
2018-03-29	0.530	0.530	0.540	0.510	0.540	1,976,000	1,049,000	0.5309	5.147	5.147	5.244	4.953	5.244	203,469	5.1556	0.00%
2018-03-28	0.530	0.520	0.530	0.520	0.550	2,744,000	1,457,880	0.5313	5.147	5.050	5.147	5.050	5.341	282,550	5.1597	-3.64%
2018-03-27	0.550	0.550	0.560	0.540	0.560	1,684,000	928,680	0.5515	5.341	5.341	5.438	5.244	5.438	173,402	5.3556	-1.79%
2018-03-26	0.560	0.550	0.560	0.520	0.560	2,260,000	1,223,000	0.5412	5.438	5.341	5.438	5.050	5.438	232,713	5.2554	3.70%
2018-03-23	0.540	0.530	0.540	0.520	0.550	5,724,000	3,056,440	0.5340	5.244	5.147	5.244	5.050	5.341	589,402	5.1857	-3.57%
2018-03-22	0.560	0.560	0.570	0.560	0.600	3,348,000	1,905,720	0.5692	5.438	5.438	5.536	5.438	5.827	344,745	5.5279	-3.45%
2018-03-21	0.580	0.570	0.580	0.570	0.600	3,136,000	1,834,840	0.5851	5.633	5.536	5.633	5.536	5.827	322,915	5.6821	0.00%
2018-03-20	0.580	0.580	0.590	0.580	0.620	6,988,000	4,164,160	0.5959	5.633	5.633	5.730	5.633	6.021	719,556	5.7871	-6.45%
2018-03-19	0.620	0.610	0.620	0.600	0.630	4,048,000	2,499,320	0.6174	6.021	5.924	6.021	5.827	6.118	416,824	5.9961	3.33%
2018-03-16	0.600	0.600	0.610	0.600	0.650	8,770,000	5,340,820	0.6090	5.827	5.827	5.924	5.827	6.312	903,050	5.9142	-4.76%
2018-03-15	0.630	0.630	0.640	0.620	0.660	6,044,000	3,831,560	0.6339	6.118	6.118	6.215	6.021	6.410	622,352	6.1566	-3.08%
2018-03-14	0.650	0.640	0.650	0.600	0.690	26,768,000	17,533,880	0.6550	6.312	6.215	6.312	5.827	6.701	2,756,309	6.3614	6.56%
2018-03-13	0.610	0.600	0.610	0.590	0.620	5,696,000	3,462,800	0.6079	5.924	5.827	5.924	5.730	6.021	586,519	5.9040	0.00%
2018-03-12	0.610	0.610	0.620	0.560	0.650	15,372,000	9,331,000	0.6070	5.924	5.924	6.021	5.438	6.312	1,582,859	5.8950	5.17%
2018-03-09	0.580	0.570	0.580	0.570	0.610	8,832,000	5,197,760	0.5885	5.633	5.536	5.633	5.536	5.924	909,434	5.7154	-3.33%
2018-03-08	0.600	0.600	0.610	0.540	0.670	56,276,000	34,642,920	0.6156	5.827	5.827	5.924	5.244	6.507	5,794,756	5.9783	13.21%
2018-03-07	0.530	0.530	0.540	0.510	0.560	9,984,000	5,440,080	0.5449	5.147	5.147	5.244	4.953	5.438	1,028,055	5.2916	3.92%
2018-03-06	0.510	0.510	0.520	0.510	0.520	972,000	499,400	0.5138	4.953	4.953	5.050	4.953	5.050	100,087	4.9897	0.00%
2018-03-05	0.510	0.510	0.520	0.500	0.520	1,716,000	875,640	0.5103	4.953	4.953	5.050	4.856	5.050	176,697	4.9556	0.00%
2018-03-02	0.510	0.510	0.530	0.500	0.520	1,192,000	610,120	0.5118	4.953	4.953	5.147	4.856	5.050	122,741	4.9708	-3.77%
2018-03-01	0.530	0.520	0.530	0.510	0.530	2,100,000	1,092,280	0.5201	5.147	5.050	5.147	4.953	5.147	216,238	5.0513	1.92%
2018-02-28	0.520	0.520	0.530	0.510	0.530	1,756,000	910,920	0.5187	5.050	5.050	5.147	4.953	5.147	180,816	5.0378	-1.89%
2018-02-27	0.530	0.530	0.540	0.530	0.560	2,716,000	1,450,160	0.5339	5.147	5.147	5.244	5.147	5.438	279,667	5.1853	-3.64%
2018-02-26	0.550	0.540	0.550	0.530	0.580	4,440,000	2,432,400	0.5478	5.341	5.244	5.341	5.147	5.633	457,188	5.3203	1.85%
2018-02-23	0.540	0.530	0.540	0.520	0.550	4,036,000	2,162,200	0.5357	5.244	5.147	5.244	5.050	5.341	415,588	5.2027	3.85%
2018-02-22	0.520	0.520	0.530	0.510	0.550	2,404,000	1,265,080	0.5262	5.050	5.050	5.147	4.953	5.341	247,541	5.1106	1.96%
2018-02-21	0.510	0.510	0.520	0.500	0.540	2,320,000	1,206,280	0.5199	4.953	4.953	5.050	4.856	5.244	238,891	5.0495	2.00%
2018-02-20	0.500	0.500	0.510	0.500	0.520	2,324,000	1,186,600	0.5106	4.856	4.856	4.953	4.856	5.050	239,303	4.9586	-3.85%
2018-02-15	0.520	0.520	0.530	0.510	0.540	1,572,000	818,160	0.5205	5.050	5.050	5.147	4.953	5.244	161,869	5.0544	0.00%
2018-02-14	0.520	0.520	0.530	0.510	0.570	10,960,000	5,814,800	0.5305	5.050	5.050	5.147	4.953	5.536	1,128,554	5.1524	4.00%
2018-02-13	0.500	0.500	0.510	0.490	0.540	6,720,000	3,417,660	0.5086	4.856	4.856	4.953	4.759	5.244	691,960	4.9391	-1.96%
2018-02-12	0.510	0.510	0.520	0.465	0.580	34,716,000	17,511,220	0.5044	4.953	4.953	5.050	4.516	5.633	3,574,717	4.8986	6.25%
2018-02-09	0.480	0.480	0.485	0.470	0.550	17,680,000	8,644,900	0.4890	4.662	4.662	4.710	4.564	5.341	1,820,515	4.7486	-12.73%
2018-02-08	0.550	0.540	0.550	0.540	0.570	8,340,000	4,605,760	0.5522	5.341	5.244	5.341	5.244	5.536	858,772	5.3632	-3.51%
2018-02-07	0.570	0.560	0.580	0.560	0.600	5,376,000	3,119,080	0.5802	5.536	5.438	5.633	5.438	5.827	553,568	5.6345	0.00%
2018-02-06	0.570	0.560	0.570	0.540	0.590	7,092,000	4,009,240	0.5653	5.536	5.438	5.536	5.244	5.730	730,265	5.4901	-3.39%
2018-02-05	0.590	0.590	0.600	0.560	0.600	4,072,000	2,343,960	0.5756	5.730	5.730	5.827	5.438	5.827	419,295	5.5902	-1.67%
2018-02-02	0.600	0.600	0.610	0.590	0.630	2,352,000	1,414,480	0.6014	5.827	5.827	5.924	5.730	6.118	242,186	5.8405	-3.23%
2018-02-01	0.620	0.620	0.630	0.570	0.630	6,564,000	4,030,600	0.6140	6.021	6.021	6.118	5.536	6.118	675,897	5.9633	6.90%
2018-01-31	0.580	0.580	0.590	0.560	0.590	1,980,000	1,141,720	0.5766	5.633	5.633	5.730	5.438	5.730	203,881	5.5999	0.00%
2018-01-30	0.580	0.580	0.590	0.580	0.610	2,628,000	1,548,840	0.5894	5.633	5.633	5.730	5.633	5.924	270,606	5.7236	0.00%
2018-01-29	0.580	0.580	0.600	0.560	0.610	4,824,000	2,812,200	0.5830	5.633	5.633	5.827	5.438	5.924	496,729	5.6614	-1.69%
2018-01-26	0.590	0.590	0.600	0.590	0.620	3,816,000	2,297,840	0.6022	5.730	5.730	5.827	5.730	6.021	392,935	5.8479	-3.28%
2018-01-25	0.610	0.610	0.620	0.570	0.630	6,584,000	3,912,760	0.5943	5.924	5.924	6.021	5.536	6.118	677,956	5.7714	1.67%
2018-01-24	0.600	0.600	0.610	0.590	0.650	6,792,000	4,163,440	0.6130	5.827	5.827	5.924	5.730	6.312	699,374	5.9531	-6.25%
2018-01-23	0.640	0.640	0.650	0.620	0.690	7,676,000	4,968,760	0.6473	6.215	6.215	6.312	6.021	6.701	790,400	6.2864	-3.03%
2018-01-22	0.660	0.660	0.670	0.660	0.720	15,500,000	10,615,080	0.6848	6.410	6.410	6.507	6.410	6.992	1,596,040	6.6509	1.54%
2018-01-19	0.650	0.650	0.660	0.650	0.750	28,828,000	20,148,640	0.6989	6.312	6.312	6.410	6.312	7.284	2,968,428	6.7876	-9.72%
2018-01-18	0.720	0.710	0.720	0.510	0.730	64,264,000	42,556,320	0.6622	6.992	6.895	6.992	4.953	7.089	6,617,283	6.4311	35.85%
2018-01-17	0.530	0.530	0.540	0.510	0.560	8,568,000	4,578,600	0.5344	5.147	5.147	5.244	4.953	5.438	882,250	5.1897	-5.36%
2018-01-16	0.560	0.560	0.570	0.550	0.600	14,832,000	8,380,720	0.5650	5.438	5.438	5.536	5.341	5.827	1,527,255	5.4874	-6.67%
2018-01-15	0.600	0.600	0.610	0.600	0.660	9,684,000	6,082,800	0.6281	5.827	5.827	5.924	5.827	6.410	997,164	6.1001	-7.69%
2018-01-12	0.650	0.650	0.660	0.650	0.680	7,620,000	5,061,720	0.6643	6.312	6.312	6.410	6.312	6.604	784,634	6.4511	-4.41%
2018-01-11	0.680	0.680	0.690	0.640	0.700	12,972,000	8,851,960	0.6824	6.604	6.604	6.701	6.215	6.798	1,335,731	6.6271	1.49%
2018-01-10	0.670	0.670	0.680	0.660	0.700	6,340,000	4,257,120	0.6715	6.507	6.507	6.604	6.410	6.798	652,832	6.5210	-1.47%
2018-01-09	0.680	0.680	0.690	0.680	0.710	8,104,000	5,577,840	0.6883	6.604	6.604	6.701	6.604	6.895	834,471	6.6843	-4.23%
2018-01-08	0.710	0.700	0.710	0.700	0.750	11,232,000	8,052,440	0.7169	6.895	6.798	6.895	6.798	7.284	1,156,562	6.9624	-1.39%
2018-01-05	0.720	0.710	0.720	0.710	0.740	9,980,000	7,135,280	0.7150	6.992	6.895	6.992	6.895	7.187	1,027,644	6.9433	-2.70%
2018-01-04	0.740	0.720	0.740	0.710	0.800	23,912,000	17,919,120	0.7494	7.187	6.992	7.187	6.895	7.769	2,462,226	7.2776	-1.33%
2018-01-03	0.750	0.750	0.760	0.660	0.830	82,916,000	63,857,040	0.7701	7.284	7.284	7.381	6.410	8.061	8,537,885	7.4793	13.64%
2018-01-02	0.660	0.650	0.660	0.640	0.740	29,988,000	20,327,520	0.6779	6.410	6.312	6.410	6.215	7.187	3,087,873	6.5830	-9.59%
2017-12-29	0.730	0.720	0.730	0.690	0.780	40,385,500	29,751,860	0.7367	7.089	6.992	7.089	6.701	7.575	4,158,507	7.1545	4.29%
2017-12-28	0.700	0.700	0.710	0.700	0.900	112,280,000	91,081,800	0.8112	6.798	6.798	6.895	6.798	8.740	11,561,505	7.8780	-12.50%
2017-12-27	0.800	0.790	0.800	0.550	0.800	146,660,000	105,507,760	0.7194	7.769	7.672	7.769	5.341	7.769	15,101,624	6.9865	33.33%
2017-12-22	0.600	0.600	0.610	0.390	0.670	222,028,000	119,021,760	0.5361	5.827	5.827	5.924	3.787	6.507	22,862,289	5.2060	51.90%
2017-12-21	0.395	0.390	0.395	0.390	0.400	9,460,000	3,713,260	0.3925	3.836	3.787	3.836	3.787	3.885	974,099	3.8120	-1.25%
2017-12-20	0.400	0.395	0.400	0.390	0.405	14,380,000	5,703,760	0.3966	3.885	3.836	3.885	3.787	3.933	1,480,713	3.8520	0.00%
2017-12-19	0.400	0.395	0.400	0.385	0.405	27,092,000	10,785,040	0.3981	3.885	3.836	3.885	3.739	3.933	2,789,671	3.8661	2.56%
2017-12-18	0.390	0.385	0.390	0.380	0.405	24,576,000	9,600,520	0.3906	3.787	3.739	3.787	3.690	3.933	2,530,598	3.7938	-2.50%
2017-12-15	0.400	0.395	0.400	0.390	0.410	36,788,000	14,705,000	0.3997	3.885	3.836	3.885	3.787	3.982	3,788,071	3.8819	0.00%
2017-12-14	0.400	0.400	0.405	0.385	0.455	80,247,000	32,393,040	0.4037	3.885	3.885	3.933	3.739	4.419	8,263,057	3.9202	-9.09%
2017-12-13	0.440	0.435	0.440	0.435	0.530	47,808,000	22,748,280	0.4758	4.273	4.225	4.273	4.225	5.147	4,922,804	4.6210	-12.00%
2017-12-12	0.500	0.495	0.500	0.495	0.600	43,304,000	22,936,020	0.5297	4.856	4.807	4.856	4.807	5.827	4,459,026	5.1437	-16.67%
2017-12-11	0.600	0.590	0.600	0.590	0.670	30,296,000	18,631,520	0.6150	5.827	5.730	5.827	5.730	6.507	3,119,588	5.9724	-7.69%
2017-12-08	0.650	0.640	0.650	0.600	0.730	62,232,000	41,168,840	0.6615	6.312	6.215	6.312	5.827	7.089	6,408,048	6.4246	8.33%
2017-12-07	0.600	0.580	0.600	0.580	0.660	36,304,000	22,110,680	0.6090	5.827	5.633	5.827	5.633	6.410	3,738,234	5.9147	-7.69%
2017-12-06	0.650	0.640	0.650	0.610	0.740	25,192,000	16,898,200	0.6708	6.312	6.215	6.312	5.924	7.187	2,594,028	6.5143	-7.14%
2017-12-05	0.700	0.690	0.700	0.690	0.850	43,838,000	33,488,620	0.7639	6.798	6.701	6.798	6.701	8.255	4,514,012	7.4188	-13.58%
2017-12-04	0.810	0.800	0.810	0.790	0.950	37,842,000	32,090,280	0.8480	7.866	7.769	7.866	7.672	9.226	3,896,602	8.2355	-12.90%
2017-12-01	0.930	0.920	0.930	0.880	1.330	46,410,000	46,825,840	1.0090	9.032	8.935	9.032	8.546	12.92	4,778,851	9.7986	-20.51%
2017-11-30	1.170	1.160	1.180	1.140	1.580	26,448,000	35,723,920	1.3507	11.36	11.27	11.46	11.07	15.34	2,723,358	13.118	-26.88%
2017-11-29	1.600	1.590	1.600	1.530	1.910	16,300,000	27,187,720	1.6680	15.54	15.44	15.54	14.86	18.55	1,678,416	16.198	-11.11%
2017-11-28	1.800	1.830	1.840	1.490	1.830	23,408,000	38,389,240	1.6400	17.48	17.77	17.87	14.47	17.77	2,410,329	15.927	3.45%
2017-11-27	1.740	1.720	1.730	1.640	1.950	21,596,000	38,477,800	1.7817	16.90	16.70	16.80	15.93	18.94	2,223,747	17.303	-7.94%
2017-11-24	1.890	1.870	1.890	1.800	2.120	23,904,000	47,240,720	1.9763	18.35	18.16	18.35	17.48	20.59	2,461,402	19.193	-2.07%
2017-11-23	1.930	1.910	1.930	1.800	2.220	21,524,000	43,346,560	2.0139	18.74	18.55	18.74	17.48	21.56	2,216,333	19.558	-13.06%
2017-11-22	2.220	2.180	2.240	1.940	2.400	37,848,000	82,031,760	2.1674	21.56	21.17	21.75	18.84	23.31	3,897,220	21.049	-7.50%
2017-11-21	2.400	2.380	2.390	2.260	2.460	24,148,000	57,648,280	2.3873	23.31	23.11	23.21	21.95	23.89	2,486,527	23.184	-3.23%
2017-11-20	2.480	2.480	2.500	2.360	2.500	19,352,000	47,227,160	2.4404	24.08	24.08	24.28	22.92	24.28	1,992,681	23.700	-2.75%
2017-11-17	2.550	2.550	2.560	2.320	2.580	19,788,000	49,468,800	2.4999	24.76	24.76	24.86	22.53	25.06	2,037,576	24.278	2.00%
2017-11-16	2.500	2.480	2.500	2.380	2.500	17,116,000	41,576,360	2.4291	24.28	24.08	24.28	23.11	24.28	1,762,440	23.590	0.81%
2017-11-15	2.480	2.480	2.490	2.360	2.490	16,276,000	39,387,120	2.4200	24.08	24.08	24.18	22.92	24.18	1,675,945	23.501	0.81%
2017-11-14	2.460	2.430	2.460	2.400	2.530	13,672,000	33,808,800	2.4728	23.89	23.60	23.89	23.31	24.57	1,407,810	24.015	-2.38%
2017-11-13	2.520	2.480	2.520	2.460	2.590	16,752,000	42,375,600	2.5296	24.47	24.08	24.47	23.89	25.15	1,724,958	24.566	2.44%
2017-11-10	2.460	2.450	2.470	2.440	2.690	19,648,000	50,577,640	2.5742	23.89	23.79	23.99	23.70	26.12	2,023,160	24.999	-7.87%
2017-11-09	2.670	2.640	2.660	2.640	2.850	33,419,000	91,524,390	2.7387	25.93	25.64	25.83	25.64	27.68	3,441,164	26.597	-4.64%
2017-11-08	2.800	2.800	2.810	2.510	2.810	44,884,000	116,748,200	2.6011	27.19	27.19	27.29	24.38	27.29	4,621,719	25.261	6.87%
2017-11-07	2.620	2.580	2.630	2.540	2.700	39,712,000	103,378,880	2.6032	25.44	25.06	25.54	24.67	26.22	4,089,156	25.281	-0.38%
2017-11-06	2.630	2.620	2.630	2.560	2.800	38,680,000	101,423,360	2.6221	25.54	25.44	25.54	24.86	27.19	3,982,891	25.465	-5.05%
2017-11-03	2.770	2.740	2.780	2.600	2.800	38,514,000	105,507,740	2.7395	26.90	26.61	27.00	25.25	27.19	3,965,798	26.604	6.13%
2017-11-02	2.610	2.600	2.610	2.460	2.770	40,700,000	108,992,800	2.6780	25.35	25.25	25.35	23.89	26.90	4,190,891	26.007	6.10%
2017-11-01	2.460	2.440	2.460	2.160	2.500	23,932,000	54,230,280	2.2660	23.89	23.70	23.89	20.98	24.28	2,464,285	22.006	11.82%
2017-10-31	2.200	2.180	2.200	2.160	2.230	15,832,000	34,976,200	2.2092	21.37	21.17	21.37	20.98	21.66	1,630,226	21.455	2.33%
2017-10-30	2.150	2.120	2.140	2.100	2.230	14,956,000	32,275,720	2.1580	20.88	20.59	20.78	20.39	21.66	1,540,024	20.958	-4.02%
2017-10-27	2.240	2.210	2.240	2.190	2.380	14,404,000	32,897,840	2.2839	21.75	21.46	21.75	21.27	23.11	1,483,184	22.181	-4.68%
2017-10-26	2.350	2.340	2.350	2.330	2.380	12,896,000	30,310,680	2.3504	22.82	22.72	22.82	22.63	23.11	1,327,905	22.826	-0.84%
2017-10-25	2.370	2.340	2.370	2.330	2.410	11,856,000	28,015,520	2.3630	23.02	22.72	23.02	22.63	23.40	1,220,816	22.948	0.00%
2017-10-24	2.370	2.360	2.370	2.350	2.400	10,736,000	25,413,160	2.3671	23.02	22.92	23.02	22.82	23.31	1,105,489	22.988	0.00%
2017-10-23	2.370	2.350	2.370	2.350	2.430	10,680,000	25,377,080	2.3761	23.02	22.82	23.02	22.82	23.60	1,099,723	23.076	-0.42%
2017-10-20	2.380	2.370	2.380	2.310	2.420	10,440,000	24,836,480	2.3790	23.11	23.02	23.11	22.43	23.50	1,075,010	23.103	0.00%
2017-10-19	2.380	2.340	2.390	2.340	2.470	11,106,000	26,672,780	2.4017	23.11	22.72	23.21	22.72	23.99	1,143,588	23.324	-0.83%
2017-10-18	2.400	2.380	2.400	2.370	2.440	9,996,000	24,026,640	2.4036	23.31	23.11	23.31	23.02	23.70	1,029,291	23.343	0.42%
2017-10-17	2.390	2.360	2.390	2.320	2.480	11,100,000	26,670,600	2.4028	23.21	22.92	23.21	22.53	24.08	1,142,970	23.334	-0.83%
2017-10-16	2.410	2.380	2.390	2.280	2.420	10,908,000	25,698,960	2.3560	23.40	23.11	23.21	22.14	23.50	1,123,200	22.880	5.24%
2017-10-13	2.290	2.290	2.310	2.190	2.570	10,840,000	25,483,160	2.3508	22.24	22.24	22.43	21.27	24.96	1,116,198	22.830	-9.49%
2017-10-12	2.530	2.490	2.530	2.440	2.550	4,278,000	10,745,360	2.5118	24.57	24.18	24.57	23.70	24.76	440,507	24.393	3.69%
2017-10-11	2.440	2.420	2.440	2.330	2.460	5,590,000	13,376,340	2.3929	23.70	23.50	23.70	22.63	23.89	575,604	23.239	4.72%
2017-10-10	2.330	2.310	2.320	2.180	2.350	4,790,000	10,688,120	2.2313	22.63	22.43	22.53	21.17	22.82	493,228	21.670	3.10%
2017-10-09	2.260	2.230	2.260	2.100	2.400	10,240,000	23,318,920	2.2772	21.95	21.66	21.95	20.39	23.31	1,054,416	22.115	5.12%
2017-10-06	2.150	2.150	2.170	2.140	2.410	6,848,000	15,411,680	2.2505	20.88	20.88	21.07	20.78	23.40	705,141	21.856	-7.73%
2017-10-04	2.330	2.310	2.330	2.220	2.530	17,820,000	41,455,760	2.3264	22.63	22.43	22.63	21.56	24.57	1,834,931	22.593	-8.27%
2017-10-03	2.540	2.530	2.540	2.530	2.620	6,348,000	16,309,720	2.5693	24.67	24.57	24.67	24.57	25.44	653,655	24.952	-1.55%
2017-09-29	2.580	2.550	2.590	2.530	2.680	10,728,000	27,973,720	2.6075	25.06	24.76	25.15	24.57	26.03	1,104,665	25.323	-2.64%
2017-09-28	2.650	2.630	2.650	2.620	2.750	17,300,000	45,990,360	2.6584	25.74	25.54	25.74	25.44	26.71	1,781,386	25.817	0.38%
2017-09-27	2.640	2.630	2.640	2.530	2.750	21,472,000	57,094,640	2.6590	25.64	25.54	25.64	24.57	26.71	2,210,978	25.823	5.60%
2017-09-26	2.500	2.470	2.500	2.470	2.570	12,256,000	30,829,320	2.5154	24.28	23.99	24.28	23.99	24.96	1,262,004	24.429	-1.96%
2017-09-25	2.550	2.540	2.550	2.540	2.620	12,352,000	31,749,760	2.5704	24.76	24.67	24.76	24.67	25.44	1,271,889	24.963	-1.92%
2017-09-22	2.600	2.580	2.600	2.550	2.610	11,912,000	30,767,440	2.5829	25.25	25.06	25.25	24.76	25.35	1,226,582	25.084	1.17%
2017-09-21	2.570	2.560	2.570	2.490	2.580	11,784,000	30,015,240	2.5471	24.96	24.86	24.96	24.18	25.06	1,213,402	24.736	2.80%
2017-09-20	2.500	2.480	2.500	2.450	2.500	12,412,000	30,776,840	2.4796	24.28	24.08	24.28	23.79	24.28	1,278,067	24.081	0.81%
2017-09-19	2.480	2.470	2.490	2.470	2.560	11,444,000	28,833,280	2.5195	24.08	23.99	24.18	23.99	24.86	1,178,392	24.468	-3.12%
2017-09-18	2.560	2.540	2.570	2.550	2.640	12,132,000	31,249,360	2.5758	24.86	24.67	24.96	24.76	25.64	1,249,236	25.015	-1.16%
2017-09-15	2.590	2.560	2.590	2.550	2.670	12,168,000	31,592,120	2.5963	25.15	24.86	25.15	24.76	25.93	1,252,943	25.214	-0.38%
2017-09-14	2.600	2.580	2.600	2.560	2.660	11,428,000	29,580,080	2.5884	25.25	25.06	25.25	24.86	25.83	1,176,745	25.137	-0.76%
2017-09-13	2.620	2.610	2.620	2.610	2.690	11,572,000	30,435,400	2.6301	25.44	25.35	25.44	25.35	26.12	1,191,572	25.542	-0.76%
2017-09-12	2.640	2.620	2.640	2.620	2.700	13,076,000	34,741,760	2.6569	25.64	25.44	25.64	25.44	26.22	1,346,440	25.803	-1.49%
2017-09-11	2.680	2.660	2.680	2.660	2.750	12,284,000	33,026,720	2.6886	26.03	25.83	26.03	25.83	26.71	1,264,887	26.110	1.13%
2017-09-08	2.650	2.640	2.650	2.640	2.710	12,008,000	32,113,240	2.6743	25.74	25.64	25.74	25.64	26.32	1,236,467	25.972	-0.75%
2017-09-07	2.670	2.660	2.670	2.610	2.670	11,480,000	30,270,240	2.6368	25.93	25.83	25.93	25.35	25.93	1,182,099	25.607	1.91%
2017-09-06	2.620	2.600	2.620	2.580	2.690	12,984,000	34,097,320	2.6261	25.44	25.25	25.44	25.06	26.12	1,336,966	25.503	-2.24%
2017-09-05	2.680	2.650	2.680	2.650	2.760	12,416,000	33,252,600	2.6782	26.03	25.74	26.03	25.74	26.80	1,278,479	26.009	-1.83%
2017-09-04	2.730	2.710	2.730	2.680	2.850	12,670,000	34,725,740	2.7408	26.51	26.32	26.51	26.03	27.68	1,304,634	26.617	1.11%
2017-09-01	2.700	2.650	2.700	2.620	2.720	9,100,000	24,197,160	2.6590	26.22	25.74	26.22	25.44	26.42	937,030	25.823	3.05%
2017-08-31	2.620	2.600	2.630	2.580	2.730	9,092,000	23,918,520	2.6307	25.44	25.25	25.54	25.06	26.51	936,206	25.548	0.38%
2017-08-30	2.610	2.590	2.610	2.430	2.640	10,596,000	27,059,600	2.5538	25.35	25.15	25.35	23.60	25.64	1,091,073	24.801	5.67%
2017-08-29	2.470	2.460	2.470	2.430	2.530	7,538,000	18,635,740	2.4722	23.99	23.89	23.99	23.60	24.57	776,190	24.009	-1.59%
2017-08-28	2.510	2.500	2.520	2.490	2.620	7,588,000	19,240,880	2.5357	24.38	24.28	24.47	24.18	25.44	781,339	24.626	-0.79%
2017-08-25	2.530	2.520	2.540	2.460	2.530	7,004,000	17,458,880	2.4927	24.57	24.47	24.67	23.89	24.57	721,204	24.208	2.02%
2017-08-24	2.480	2.470	2.480	2.470	2.530	6,364,000	15,848,240	2.4903	24.08	23.99	24.08	23.99	24.57	655,303	24.185	-0.40%
2017-08-22	2.490	2.470	2.490	2.450	2.590	7,716,000	19,205,520	2.4891	24.18	23.99	24.18	23.79	25.15	794,519	24.173	1.22%
2017-08-21	2.460	2.450	2.460	2.400	2.620	13,128,000	33,126,440	2.5233	23.89	23.79	23.89	23.31	25.44	1,351,794	24.506	0.41%
2017-08-18	2.450	2.440	2.450	2.390	2.460	6,852,000	16,654,360	2.4306	23.79	23.70	23.79	23.21	23.89	705,552	23.605	1.24%
2017-08-17	2.420	2.410	2.420	2.410	2.470	9,264,000	22,530,640	2.4321	23.50	23.40	23.50	23.40	23.99	953,917	23.619	0.41%
2017-08-16	2.410	2.390	2.410	2.380	2.480	7,010,000	16,880,360	2.4080	23.40	23.21	23.40	23.11	24.08	721,822	23.386	-0.82%
2017-08-15	2.430	2.420	2.430	2.400	2.490	6,556,000	15,980,320	2.4375	23.60	23.50	23.60	23.31	24.18	675,073	23.672	-1.22%
2017-08-14	2.460	2.440	2.460	2.410	2.560	7,956,000	19,674,960	2.4730	23.89	23.70	23.89	23.40	24.86	819,232	24.016	2.07%
2017-08-11	2.410	2.400	2.410	2.350	2.480	8,612,000	20,839,280	2.4198	23.40	23.31	23.40	22.82	24.08	886,780	23.500	-3.21%
2017-08-10	2.490	2.480	2.490	2.450	2.660	8,115,500	20,524,900	2.5291	24.18	24.08	24.18	23.79	25.83	835,655	24.561	1.63%
2017-08-09	2.450	2.430	2.450	2.340	2.550	8,164,000	19,929,400	2.4411	23.79	23.60	23.79	22.72	24.76	840,650	23.707	-1.61%
2017-08-08	2.490	2.490	2.500	2.340	2.570	11,328,000	28,194,440	2.4889	24.18	24.18	24.28	22.72	24.96	1,166,448	24.171	6.41%
2017-08-07	2.340	2.340	2.360	2.110	2.480	13,456,000	31,200,400	2.3187	22.72	22.72	22.92	20.49	24.08	1,385,568	22.518	11.43%
2017-08-04	2.100	2.090	2.100	2.080	2.150	6,160,000	12,997,120	2.1099	20.39	20.30	20.39	20.20	20.88	634,297	20.491	0.00%
2017-08-03	2.100	2.100	2.130	2.090	2.160	5,856,000	12,473,800	2.1301	20.39	20.39	20.69	20.30	20.98	602,994	20.686	-1.87%
2017-08-02	2.140	2.130	2.160	2.060	2.200	7,944,000	17,059,680	2.1475	20.78	20.69	20.98	20.01	21.37	817,996	20.855	-0.47%
2017-08-01	2.150	2.140	2.160	2.120	2.270	7,112,000	15,453,840	2.1729	20.88	20.78	20.98	20.59	22.05	732,325	21.102	0.00%
2017-07-31	2.150	2.140	2.160	2.090	2.250	7,972,000	17,280,320	2.1676	20.88	20.78	20.98	20.30	21.85	820,879	21.051	0.94%
2017-07-28	2.130	2.130	2.140	2.060	2.370	21,576,000	46,992,960	2.1780	20.69	20.69	20.78	20.01	23.02	2,221,687	21.152	-5.33%
2017-07-27	2.250	2.240	2.250	1.860	2.260	21,172,000	44,170,920	2.0863	21.85	21.75	21.85	18.06	21.95	2,180,087	20.261	17.80%
2017-07-26	1.910	1.910	1.930	1.880	2.100	16,616,000	32,974,600	1.9845	18.55	18.55	18.74	18.26	20.39	1,710,954	19.273	-5.45%
2017-07-25	2.020	2.010	2.040	1.730	2.130	49,678,000	97,092,540	1.9544	19.62	19.52	19.81	16.80	20.69	5,115,358	18.981	15.43%
2017-07-24	1.750	1.750	1.760	1.140	1.780	46,814,000	69,388,800	1.4822	17.00	17.00	17.09	11.07	17.29	4,820,451	14.395	31.58%
2017-07-21	1.330	1.320	1.330	1.150	1.350	5,940,000	7,736,320	1.3024	12.92	12.82	12.92	11.17	13.11	611,644	12.648	0.76%
2017-07-20	1.320	1.320	1.330	1.280	1.430	9,464,000	12,615,560	1.3330	12.82	12.82	12.92	12.43	13.89	974,511	12.946	2.33%
2017-07-19	1.290	1.280	1.300	1.280	2.040	80,668,000	126,609,200	1.5695	12.53	12.43	12.62	12.43	19.81	8,306,408	15.242	-2.27%
2017-07-18	1.320	1.310	1.320	0.920	1.370	110,110,000	121,247,180	1.1011	12.82	12.72	12.82	8.935	13.30	11,338,059	10.694