Prices and Webb-site Total Returns

Stream Ideas Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08401	2018-03-28			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
2026-03-25	0.060	0.059	0.064	0.059	0.065	966,000	59,236	0.0613	0.060	0.059	0.064	0.059	0.065	966,000	0.0613	1.69%
2026-03-24	0.059	0.059	0.063	0.059	0.074	2,276,000	146,326	0.0643	0.059	0.059	0.063	0.059	0.074	2,276,000	0.0643	-20.27%
2026-03-23	0.074	0.071	0.075	0.070	0.072	566,000	39,892	0.0705	0.074	0.071	0.075	0.070	0.072	566,000	0.0705	-1.33%
2026-03-20	0.075	0.075	0.076	0.069	0.075	64,000	4,676	0.0731	0.075	0.075	0.076	0.069	0.075	64,000	0.0731	1.35%
2026-03-19	0.074	0.072	0.076	0.068	0.077	106,000	8,018	0.0756	0.074	0.072	0.076	0.068	0.077	106,000	0.0756	0.00%
2026-03-18	0.074	0.069	0.075	0.068	0.073	1,508,000	106,748	0.0708	0.074	0.069	0.075	0.068	0.073	1,508,000	0.0708	-1.33%
2026-03-17	0.075	0.075	0.076	0.072	0.075	26,000	1,900	0.0731	0.075	0.075	0.076	0.072	0.075	26,000	0.0731	0.00%
2026-03-16	0.075	0.074	0.075	0.074	0.079	754,000	56,484	0.0749	0.075	0.074	0.075	0.074	0.079	754,000	0.0749	-5.06%
2026-03-13	0.079	0.076	0.082	0.075	0.084	320,000	25,002	0.0781	0.079	0.076	0.082	0.075	0.084	320,000	0.0781	3.95%
2026-03-12	0.076	0.076	0.081	0.072	0.082	450,000	35,264	0.0784	0.076	0.076	0.081	0.072	0.082	450,000	0.0784	-1.30%
2026-03-11	0.077	0.074	0.077	0.074	0.078	296,000	22,284	0.0753	0.077	0.074	0.077	0.074	0.078	296,000	0.0753	4.05%
2026-03-10	0.074	0.074	0.081	0.073	0.078	138,000	10,320	0.0748	0.074	0.074	0.081	0.073	0.078	138,000	0.0748	-5.13%
2026-03-09	0.078	0.076	0.078	0.078	0.079	138,000	10,802	0.0783	0.078	0.076	0.078	0.078	0.079	138,000	0.0783	-4.88%
2026-03-06	0.082	0.079	0.082	0.079	0.083	228,000	18,602	0.0816	0.082	0.079	0.082	0.079	0.083	228,000	0.0816	-2.38%
2026-03-05	0.084	0.078	0.084	0.078	0.084	210,000	16,392	0.0781	0.084	0.078	0.084	0.078	0.084	210,000	0.0781	7.69%
2026-03-04	0.078	0.075	0.079	0.075	0.079	204,000	15,494	0.0760	0.078	0.075	0.079	0.075	0.079	204,000	0.0760	-2.50%
2026-03-03	0.080	0.079	0.080	0.079	0.080	86,000	6,828	0.0794	0.080	0.079	0.080	0.079	0.080	86,000	0.0794	-3.61%
2026-03-02	0.083	0.076	0.083	0.075	0.078	472,000	36,796	0.0780	0.083	0.076	0.083	0.075	0.078	472,000	0.0780	7.79%
2026-02-27	0.077	0.077	0.084	0.076	0.083	376,000	29,044	0.0772	0.077	0.077	0.084	0.076	0.083	376,000	0.0772	-3.75%
2026-02-26	0.080	0.076	0.081	0.076	0.076	286,000	21,736	0.0760	0.080	0.076	0.081	0.076	0.076	286,000	0.0760	5.26%
2026-02-25	0.076	0.076	0.078	0.075	0.076	1,496,000	113,820	0.0761	0.076	0.076	0.078	0.075	0.076	1,496,000	0.0761	-2.56%
2026-02-24	0.078	0.073	0.081	0.074	0.078	1,400,000	107,966	0.0771	0.078	0.073	0.081	0.074	0.078	1,400,000	0.0771	-4.88%
2026-02-23	0.082	0.077	0.082	0.077	0.083	104,000	8,134	0.0782	0.082	0.077	0.082	0.077	0.083	104,000	0.0782	-2.38%
2026-02-20	0.084	0.079	0.085	0.078	0.084	1,180,000	93,038	0.0788	0.084	0.079	0.085	0.078	0.084	1,180,000	0.0788	-1.18%
2026-02-16	0.085	0.079	0.087	0.078	0.083	564,000	44,792	0.0794	0.085	0.079	0.087	0.078	0.083	564,000	0.0794	-2.30%
2026-02-13	0.087	0.081	0.088	0.080	0.087	14,000	1,160	0.0829	0.087	0.081	0.088	0.080	0.087	14,000	0.0829	3.57%
2026-02-12	0.084	0.081	0.085	0.079	0.086	208,000	17,154	0.0825	0.084	0.081	0.085	0.079	0.086	208,000	0.0825	0.00%
2026-02-11	0.084	0.079	0.085	0.078	0.085	50,000	4,168	0.0834	0.084	0.079	0.085	0.078	0.085	50,000	0.0834	1.20%
2026-02-10	0.083	0.081	0.084	0.080	0.086	940,000	77,028	0.0819	0.083	0.081	0.084	0.080	0.086	940,000	0.0819	-4.60%
2026-02-09	0.087	0.083	0.087	0.081	0.089	388,000	31,916	0.0823	0.087	0.083	0.087	0.081	0.089	388,000	0.0823	-4.40%
2026-02-06	0.091	0.084	0.092	0.083	0.084	162,000	13,604	0.0840	0.091	0.084	0.092	0.083	0.084	162,000	0.0840	-2.15%
2026-02-05	0.093	0.083	0.095	0.080	0.093	464,000	38,882	0.0838	0.093	0.083	0.095	0.080	0.093	464,000	0.0838	9.41%
2026-02-04	0.085	0.085	0.088	0.083	0.088	794,000	66,724	0.0840	0.085	0.085	0.088	0.083	0.088	794,000	0.0840	-5.56%
2026-02-03	0.090	0.086	0.090	0.085	0.091	354,000	30,286	0.0856	0.090	0.086	0.090	0.085	0.091	354,000	0.0856	1.12%
2026-02-02	0.089	0.084	0.089	0.085	0.089	972,000	83,860	0.0863	0.089	0.084	0.089	0.085	0.089	972,000	0.0863	0.00%
2026-01-30	0.089	0.084	0.090	0.084	0.089	574,000	48,880	0.0852	0.089	0.084	0.090	0.084	0.089	574,000	0.0852	-2.20%
2026-01-29	0.091	0.087	0.091	0.086	0.095	1,322,000	116,262	0.0879	0.091	0.087	0.091	0.086	0.095	1,322,000	0.0879	-4.21%
2026-01-28	0.095	0.090	0.095	0.090	0.096	1,624,000	149,488	0.0920	0.095	0.090	0.095	0.090	0.096	1,624,000	0.0920	-1.04%
2026-01-27	0.096	0.096	0.097	0.096	0.098	806,000	77,522	0.0962	0.096	0.096	0.097	0.096	0.098	806,000	0.0962	-3.03%
2026-01-26	0.099	0.099	0.100	0.098	0.101	232,000	23,194	0.1000	0.099	0.099	0.100	0.098	0.101	232,000	0.1000	1.02%
2026-01-23	0.098	0.098	0.099	0.095	0.101	1,098,000	109,292	0.0995	0.098	0.098	0.099	0.095	0.101	1,098,000	0.0995	-2.97%
2026-01-22	0.101	0.101	0.102	0.096	0.101	1,570,000	156,186	0.0995	0.101	0.101	0.102	0.096	0.101	1,570,000	0.0995	5.21%
2026-01-21	0.096	0.096	0.098	0.095	0.098	1,076,000	103,298	0.0960	0.096	0.096	0.098	0.095	0.098	1,076,000	0.0960	-1.03%
2026-01-20	0.097	0.097	0.098	0.095	0.098	1,548,000	149,378	0.0965	0.097	0.097	0.098	0.095	0.098	1,548,000	0.0965	-1.02%
2026-01-19	0.098	0.098	0.099	0.092	0.103	1,388,000	138,926	0.1001	0.098	0.098	0.099	0.092	0.103	1,388,000	0.1001	0.00%
2026-01-16	0.098	0.095	0.098	0.095	0.104	2,616,000	254,568	0.0973	0.098	0.095	0.098	0.095	0.104	2,616,000	0.0973	0.00%
2026-01-15	0.098	0.095	0.098	0.090	0.098	1,426,000	136,730	0.0959	0.098	0.095	0.098	0.090	0.098	1,426,000	0.0959	2.08%
2026-01-14	0.096	0.095	0.098	0.095	0.098	1,248,000	120,786	0.0968	0.096	0.095	0.098	0.095	0.098	1,248,000	0.0968	-1.03%
2026-01-13	0.097	0.093	0.098	0.093	0.099	1,388,000	133,946	0.0965	0.097	0.093	0.098	0.093	0.099	1,388,000	0.0965	0.00%
2026-01-09	0.097	0.097	0.098	0.097	0.107	4,948,000	495,348	0.1001	0.097	0.097	0.098	0.097	0.107	4,948,000	0.1001	-1.02%
2026-01-08	0.098	0.098	0.101	0.096	0.101	240,000	23,868	0.0995	0.098	0.098	0.101	0.096	0.101	240,000	0.0995	2.08%
2026-01-07	0.096	0.097	0.098	0.095	0.097	66,000	6,354	0.0963	0.096	0.097	0.098	0.095	0.097	66,000	0.0963	1.05%
2026-01-06	0.095	0.095	0.097	0.095	0.108	1,060,000	104,324	0.0984	0.095	0.095	0.097	0.095	0.108	1,060,000	0.0984	-1.04%
2026-01-05	0.096	0.094	0.098	0.092	0.100	1,300,000	124,468	0.0957	0.096	0.094	0.098	0.092	0.100	1,300,000	0.0957	-5.88%
2025-12-31	0.102	0.098	0.103	0.098	0.109	1,644,000	169,052	0.1028	0.102	0.098	0.103	0.098	0.109	1,644,000	0.1028	0.00%
2025-12-30	0.102	0.099	0.102	0.097	0.104	2,622,000	264,550	0.1009	0.102	0.099	0.102	0.097	0.104	2,622,000	0.1009	5.15%
2025-12-29	0.097	0.095	0.099	0.093	0.104	2,758,000	267,632	0.0970	0.097	0.095	0.099	0.093	0.104	2,758,000	0.0970	0.00%
2025-12-24	0.097	0.093	0.097	0.090	0.097	170,000	16,366	0.0963	0.097	0.093	0.097	0.090	0.097	170,000	0.0963	1.04%
2025-12-23	0.096	0.091	0.097	0.090	0.104	1,792,000	168,032	0.0938	0.096	0.091	0.097	0.090	0.104	1,792,000	0.0938	-1.03%
2025-12-22	0.097	0.097	0.098	0.095	0.108	2,686,000	269,748	0.1004	0.097	0.097	0.098	0.095	0.108	2,686,000	0.1004	11.49%
2025-12-19	0.087	0.083	0.087	0.083	0.087	348,000	29,058	0.0835	0.087	0.083	0.087	0.083	0.087	348,000	0.0835	0.00%
2025-12-18	0.087	0.084	0.087	0.084	0.095	582,000	51,614	0.0887	0.087	0.084	0.087	0.084	0.095	582,000	0.0887	-5.43%
2025-12-17	0.092	0.086	0.092	0.084	0.092	1,054,000	91,822	0.0871	0.092	0.086	0.092	0.084	0.092	1,054,000	0.0871	-2.13%
2025-12-16	0.094	0.094	0.096	0.091	0.099	602,000	57,720	0.0959	0.094	0.094	0.096	0.091	0.099	602,000	0.0959	0.00%
2025-12-15	0.094	0.089	0.096	0.087	0.098	42,000	3,782	0.0900	0.094	0.089	0.096	0.087	0.098	42,000	0.0900	1.08%
2025-12-12	0.093	0.089	0.094	0.089	0.099	1,752,000	166,590	0.0951	0.093	0.089	0.094	0.089	0.099	1,752,000	0.0951	0.00%
2025-12-11	0.093	0.093	0.096	0.089	0.091	406,000	36,870	0.0908	0.093	0.093	0.096	0.089	0.091	406,000	0.0908	-3.12%
2025-12-10	0.096	0.096	0.097	0.093	0.098	138,000	13,400	0.0971	0.096	0.096	0.097	0.093	0.098	138,000	0.0971	-3.03%
2025-12-09	0.099	0.094	0.100	0.091	0.100	1,602,000	156,210	0.0975	0.099	0.094	0.100	0.091	0.100	1,602,000	0.0975	-1.00%
2025-12-08	0.100	0.098	0.100	0.094	0.117	842,000	86,280	0.1025	0.100	0.098	0.100	0.094	0.117	842,000	0.1025	-8.26%
2025-12-05	0.109	0.106	0.110	0.085	0.118	1,096,000	103,680	0.0946	0.109	0.106	0.110	0.085	0.118	1,096,000	0.0946	17.20%
2025-12-04	0.093	0.093	0.099	0.093	0.104	1,530,000	150,464	0.0983	0.093	0.093	0.099	0.093	0.104	1,530,000	0.0983	-10.58%
2025-12-03	0.104	0.104	0.106	0.104	0.128	3,772,000	437,682	0.1160	0.104	0.104	0.106	0.104	0.128	3,772,000	0.1160	-5.45%
2025-12-02	0.110	0.107	0.110	0.086	0.110	6,576,000	656,496	0.0998	0.110	0.107	0.110	0.086	0.110	6,576,000	0.0998	29.41%
2025-12-01	0.085	0.085	0.086	0.072	0.090	2,240,000	179,022	0.0799	0.085	0.085	0.086	0.072	0.090	2,240,000	0.0799	13.33%
2025-11-28	0.075	0.072	0.076	0.070	0.078	1,412,000	104,306	0.0739	0.075	0.072	0.076	0.070	0.078	1,412,000	0.0739	1.35%
2025-11-27	0.074	0.071	0.074	0.071	0.075	42,000	3,114	0.0741	0.074	0.071	0.074	0.071	0.075	42,000	0.0741	5.71%
2025-11-26	0.070	0.070	0.074	0.069	0.071	10,000	706	0.0706	0.070	0.070	0.074	0.069	0.071	10,000	0.0706	-4.11%
2025-11-25	0.073	0.072	0.075	0.070	0.078	1,016,000	76,918	0.0757	0.073	0.072	0.075	0.070	0.078	1,016,000	0.0757	1.39%
2025-11-24	0.072	0.070	0.073	0.070	0.072	624,000	44,836	0.0719	0.072	0.070	0.073	0.070	0.072	624,000	0.0719	2.86%
2025-11-21	0.070	0.070	0.072	0.067	0.071	332,000	23,088	0.0695	0.070	0.070	0.072	0.067	0.071	332,000	0.0695	0.00%
2025-11-20	0.070	0.068	0.072	0.070	0.074	522,000	36,890	0.0707	0.070	0.068	0.072	0.070	0.074	522,000	0.0707	-1.41%
2025-11-19	0.071	0.071	0.075	0.070	0.071	158,000	11,206	0.0709	0.071	0.071	0.075	0.070	0.071	158,000	0.0709	0.00%
2025-11-18	0.071	0.070	0.071	0.068	0.071	110,000	7,736	0.0703	0.071	0.070	0.071	0.068	0.071	110,000	0.0703	0.00%
2025-11-17	0.071	0.070	0.071	0.069	0.077	588,000	42,758	0.0727	0.071	0.070	0.071	0.069	0.077	588,000	0.0727	1.43%
2025-11-14	0.070	0.069	0.070	0.069	0.071	182,000	12,774	0.0702	0.070	0.069	0.070	0.069	0.071	182,000	0.0702	1.45%
2025-11-13	0.069	0.068	0.080	0.068	0.075	792,000	55,964	0.0707	0.069	0.068	0.080	0.068	0.075	792,000	0.0707	-8.00%
2025-11-12	0.075	0.075	0.080	0.070	0.074	2,982,000	210,670	0.0706	0.075	0.075	0.080	0.070	0.074	2,982,000	0.0706	4.17%
2025-11-11	0.072	0.072	0.074	0.070	0.075	2,396,000	172,486	0.0720	0.072	0.072	0.074	0.070	0.075	2,396,000	0.0720	-7.69%
2025-11-07	0.078	0.078	0.080	0.078	0.080	572,000	45,456	0.0795	0.078	0.078	0.080	0.078	0.080	572,000	0.0795	0.00%
2025-11-06	0.078	0.076	0.079	0.075	0.080	922,000	71,434	0.0775	0.078	0.076	0.079	0.075	0.080	922,000	0.0775	-3.70%
2025-11-05	0.081	0.080	0.081	0.080	0.085	412,000	33,494	0.0813	0.081	0.080	0.081	0.080	0.085	412,000	0.0813	-2.41%
2025-11-04	0.083	0.083	0.084	0.083	0.087	1,140,000	95,664	0.0839	0.083	0.083	0.084	0.083	0.087	1,140,000	0.0839	-5.68%
2025-11-03	0.088	0.087	0.089	0.088	0.091	1,964,000	175,316	0.0893	0.088	0.087	0.089	0.088	0.091	1,964,000	0.0893	-3.30%
2025-10-31	0.091	0.091	0.092	0.090	0.097	1,340,000	123,504	0.0922	0.091	0.091	0.092	0.090	0.097	1,340,000	0.0922	-6.19%
2025-10-30	0.097	0.094	0.097	0.095	0.098	252,000	24,564	0.0975	0.097	0.094	0.097	0.095	0.098	252,000	0.0975	0.00%
2025-10-28	0.097	0.097	0.098	0.094	0.100	3,612,000	346,566	0.0959	0.097	0.097	0.098	0.094	0.100	3,612,000	0.0959	2.11%
2025-10-27	0.095	0.094	0.095	0.094	0.098	1,838,000	176,780	0.0962	0.095	0.094	0.095	0.094	0.098	1,838,000	0.0962	-2.06%
2025-10-24	0.097	0.097	0.099	0.096	0.104	14,866,000	1,488,140	0.1001	0.097	0.097	0.099	0.096	0.104	14,866,000	0.1001	-2.02%
2025-10-23	0.099	0.096	0.099	0.100	0.103	1,056,000	107,652	0.1019	0.099	0.096	0.099	0.100	0.103	1,056,000	0.1019	-1.00%
2025-10-22	0.100	0.097	0.105	0.096	0.097	416,000	40,302	0.0969	0.100	0.097	0.105	0.096	0.097	416,000	0.0969	0.00%
2025-10-21	0.100	0.097	0.100	0.097	0.101	764,000	76,056	0.0995	0.100	0.097	0.100	0.097	0.101	764,000	0.0995	2.04%
2025-10-20	0.098	0.097	0.098	0.096	0.100	2,924,000	285,766	0.0977	0.098	0.097	0.098	0.096	0.100	2,924,000	0.0977	-6.67%
2025-10-17	0.105	0.100	0.106	0.100	0.108	5,146,000	546,344	0.1062	0.105	0.100	0.106	0.100	0.108	5,146,000	0.1062	-0.94%
2025-10-16	0.106	0.105	0.106	0.101	0.109	8,364,000	894,106	0.1069	0.106	0.105	0.106	0.101	0.109	8,364,000	0.1069	4.95%
2025-10-15	0.101	0.101	0.108	0.100	0.110	14,904,000	1,604,098	0.1076	0.101	0.101	0.108	0.100	0.110	14,904,000	0.1076	-3.81%
2025-10-14	0.105	0.104	0.107	0.104	0.108	1,492,000	156,824	0.1051	0.105	0.104	0.107	0.104	0.108	1,492,000	0.1051	0.96%
2025-10-13	0.104	0.101	0.105	0.100	0.106	1,904,000	199,870	0.1050	0.104	0.101	0.105	0.100	0.106	1,904,000	0.1050	4.00%
2025-10-10	0.100	0.098	0.100	0.095	0.100	1,118,000	108,152	0.0967	0.100	0.098	0.100	0.095	0.100	1,118,000	0.0967	3.09%
2025-10-09	0.097	0.094	0.097	0.091	0.109	4,738,000	455,916	0.0962	0.097	0.094	0.097	0.091	0.109	4,738,000	0.0962	-6.73%
2025-10-08	0.104	0.104	0.105	0.095	0.108	19,034,000	2,022,230	0.1062	0.104	0.104	0.105	0.095	0.108	19,034,000	0.1062	8.33%
2025-10-06	0.096	0.096	0.097	0.095	0.097	990,000	94,964	0.0959	0.096	0.096	0.097	0.095	0.097	990,000	0.0959	-4.00%
2025-10-03	0.100	0.104	0.105	0.096	0.100	956,000	93,792	0.0981	0.100	0.104	0.105	0.096	0.100	956,000	0.0981	0.00%
2025-10-02	0.100	0.100	0.105	0.099	0.101	1,222,000	121,598	0.0995	0.100	0.100	0.105	0.099	0.101	1,222,000	0.0995	-0.99%
2025-09-30	0.101	0.101	0.109	0.099	0.105	2,046,000	207,852	0.1016	0.101	0.101	0.109	0.099	0.105	2,046,000	0.1016	-0.98%
2025-09-29	0.102	0.101	0.109	0.100	0.105	4,274,000	439,988	0.1029	0.102	0.101	0.109	0.100	0.105	4,274,000	0.1029	-2.86%
2025-09-26	0.105	0.103	0.109	0.103	0.110	19,890,000	2,175,344	0.1094	0.105	0.103	0.109	0.103	0.110	19,890,000	0.1094	-2.78%
2025-09-25	0.108	0.105	0.109	0.105	0.108	1,184,000	125,128	0.1057	0.108	0.105	0.109	0.105	0.108	1,184,000	0.1057	0.00%
2025-09-24	0.108	0.106	0.109	0.108	0.110	18,220,000	2,003,576	0.1100	0.108	0.106	0.109	0.108	0.110	18,220,000	0.1100	1.89%
2025-09-23	0.106	0.105	0.107	0.105	0.110	1,188,000	127,972	0.1077	0.106	0.105	0.107	0.105	0.110	1,188,000	0.1077	-3.64%
2025-09-22	0.110	0.105	0.110	0.100	0.110	29,912,000	3,282,290	0.1097	0.110	0.105	0.110	0.100	0.110	29,912,000	0.1097	3.77%
2025-09-19	0.106	0.100	0.107	0.098	0.110	29,030,000	3,180,550	0.1096	0.106	0.100	0.107	0.098	0.110	29,030,000	0.1096	2.91%
2025-09-18	0.103	0.100	0.107	0.103	0.107	148,000	15,266	0.1031	0.103	0.100	0.107	0.103	0.107	148,000	0.1031	-3.74%
2025-09-17	0.107	0.100	0.107	0.090	0.128	19,986,000	2,170,692	0.1086	0.107	0.100	0.107	0.090	0.128	19,986,000	0.1086	13.83%
2025-09-16	0.094	0.092	0.095	0.092	0.096	702,000	65,266	0.0930	0.094	0.092	0.095	0.092	0.096	702,000	0.0930	-2.08%
2025-09-15	0.096	0.094	0.096	0.093	0.099	1,760,000	166,524	0.0946	0.096	0.094	0.096	0.093	0.099	1,760,000	0.0946	-3.03%
2025-09-12	0.099	0.096	0.099	0.093	0.099	1,124,000	108,306	0.0964	0.099	0.096	0.099	0.093	0.099	1,124,000	0.0964	2.06%
2025-09-11	0.097	0.097	0.098	0.097	0.108	1,896,000	194,268	0.1025	0.097	0.097	0.098	0.097	0.108	1,896,000	0.1025	-11.01%
2025-09-10	0.109	0.105	0.110	0.106	0.109	196,000	21,162	0.1080	0.109	0.105	0.110	0.106	0.109	196,000	0.1080	-0.91%
2025-09-09	0.110	0.108	0.112	0.106	0.113	9,844,000	1,082,238	0.1099	0.110	0.108	0.112	0.106	0.113	9,844,000	0.1099	1.85%
2025-09-08	0.108	0.108	0.110	0.105	0.111	448,000	48,466	0.1082	0.108	0.108	0.110	0.105	0.111	448,000	0.1082	2.86%
2025-09-05	0.105	0.105	0.108	0.105	0.109	554,000	60,036	0.1084	0.105	0.105	0.108	0.105	0.109	554,000	0.1084	-2.78%
2025-09-04	0.108	0.107	0.108	0.108	0.115	1,252,000	138,070	0.1103	0.108	0.107	0.108	0.108	0.115	1,252,000	0.1103	-3.57%
2025-09-03	0.112	0.110	0.114	0.105	0.112	18,072,000	1,984,746	0.1098	0.112	0.110	0.114	0.105	0.112	18,072,000	0.1098	3.70%
2025-09-02	0.108	0.108	0.111	0.105	0.109	238,000	25,268	0.1062	0.108	0.108	0.111	0.105	0.109	238,000	0.1062	2.86%
2025-09-01	0.105	0.100	0.115	0.095	0.115	29,294,000	3,220,362	0.1099	0.105	0.100	0.115	0.095	0.115	29,294,000	0.1099	3.96%
2025-08-29	0.101	0.099	0.101	0.101	0.102	8,000	810	0.1013	0.101	0.099	0.101	0.101	0.102	8,000	0.1013	5.21%
2025-08-28	0.096	0.096	0.098	0.093	0.106	6,692,000	654,216	0.0978	0.096	0.096	0.098	0.093	0.106	6,692,000	0.0978	-9.43%
2025-08-27	0.106	0.106	0.108	0.106	0.111	9,492,000	1,042,160	0.1098	0.106	0.106	0.108	0.106	0.111	9,492,000	0.1098	0.00%
2025-08-26	0.106	0.106	0.108	0.106	0.116	32,964,000	3,624,292	0.1099	0.106	0.106	0.108	0.106	0.116	32,964,000	0.1099	-3.64%
2025-08-25	0.110	0.110	0.114	0.110	0.116	29,532,000	3,252,260	0.1101	0.110	0.110	0.114	0.110	0.116	29,532,000	0.1101	-3.51%
2025-08-22	0.114	0.116	0.117	0.110	0.118	1,438,000	161,456	0.1123	0.114	0.116	0.117	0.110	0.118	1,438,000	0.1123	1.79%
2025-08-21	0.112	0.112	0.125	0.108	0.133	266,000	29,028	0.1091	0.112	0.112	0.125	0.108	0.133	266,000	0.1091	2.75%
2025-08-20	0.109	0.109	0.124	0.106	0.109	458,000	49,424	0.1079	0.109	0.109	0.124	0.106	0.109	458,000	0.1079	0.00%
2025-08-19	0.109	0.107	0.109	0.108	0.109	100,000	10,854	0.1085	0.109	0.107	0.109	0.108	0.109	100,000	0.1085	-0.91%
2025-08-18	0.110	0.106	0.110	0.106	0.110	1,164,000	123,668	0.1062	0.110	0.106	0.110	0.106	0.110	1,164,000	0.1062	0.00%
2025-08-15	0.110	0.109	0.111	0.108	0.113	1,750,000	192,108	0.1098	0.110	0.109	0.111	0.108	0.113	1,750,000	0.1098	-2.65%
2025-08-14	0.113	0.112	0.114	0.109	0.115	1,338,000	150,276	0.1123	0.113	0.112	0.114	0.109	0.115	1,338,000	0.1123	4.63%
2025-08-13	0.108	0.107	0.111	0.106	0.108	826,000	88,760	0.1075	0.108	0.107	0.111	0.106	0.108	826,000	0.1075	-0.92%
2025-08-12	0.109	0.109	0.114	0.109	0.112	508,000	55,712	0.1097	0.109	0.109	0.114	0.109	0.112	508,000	0.1097	-3.54%
2025-08-11	0.113	0.111	0.112	0.109	0.115	1,476,000	165,524	0.1121	0.113	0.111	0.112	0.109	0.115	1,476,000	0.1121	3.67%
2025-08-08	0.109	0.106	0.109	0.105	0.110	51,184,000	5,126,786	0.1002	0.109	0.106	0.109	0.105	0.110	51,184,000	0.1002	0.93%
2025-08-07	0.108	0.108	0.118	0.108	0.118	41,194,000	4,563,302	0.1108	0.108	0.108	0.118	0.108	0.118	41,194,000	0.1108	-10.74%
2025-08-06	0.121	0.119	0.122	0.116	0.123	2,260,000	266,976	0.1181	0.121	0.119	0.122	0.116	0.123	2,260,000	0.1181	3.42%
2025-08-05	0.117	0.117	0.118	0.117	0.119	930,000	109,454	0.1177	0.117	0.117	0.118	0.117	0.119	930,000	0.1177	-1.68%
2025-08-04	0.119	0.119	0.121	0.119	0.121	798,000	95,928	0.1202	0.119	0.119	0.121	0.119	0.121	798,000	0.1202	-3.25%
2025-08-01	0.123	0.122	0.123	0.122	0.123	406,000	49,888	0.1229	0.123	0.122	0.123	0.122	0.123	406,000	0.1229	-1.60%
2025-07-31	0.125	0.120	0.125	0.120	0.125	892,000	109,588	0.1229	0.125	0.120	0.125	0.120	0.125	892,000	0.1229	0.00%
2025-07-30	0.125	0.121	0.127	0.120	0.125	1,408,000	174,030	0.1236	0.125	0.121	0.127	0.120	0.125	1,408,000	0.1236	5.04%
2025-07-29	0.119	0.117	0.119	0.115	0.119	1,006,000	117,450	0.1167	0.119	0.117	0.119	0.115	0.119	1,006,000	0.1167	1.71%
2025-07-28	0.117	0.115	0.117	0.117	0.123	518,000	61,606	0.1189	0.117	0.115	0.117	0.117	0.123	518,000	0.1189	-4.88%
2025-07-25	0.123	0.117	0.123	0.114	0.128	2,386,000	286,230	0.1200	0.123	0.117	0.123	0.114	0.128	2,386,000	0.1200	7.89%
2025-07-24	0.114	0.114	0.118	0.113	0.118	900,000	103,308	0.1148	0.114	0.114	0.118	0.113	0.118	900,000	0.1148	-3.39%
2025-07-23	0.118	0.117	0.118	0.115	0.120	544,000	62,890	0.1156	0.118	0.117	0.118	0.115	0.120	544,000	0.1156	-1.67%
2025-07-22	0.120	0.117	0.120	0.117	0.120	13,326,000	1,577,390	0.1184	0.120	0.117	0.120	0.117	0.120	13,326,000	0.1184	0.84%
2025-07-21	0.119	0.116	0.125	0.118	0.127	21,518,000	2,586,600	0.1202	0.119	0.116	0.125	0.118	0.127	21,518,000	0.1202	0.85%
2025-07-18	0.118	0.116	0.120	0.114	0.124	56,142,000	6,689,970	0.1192	0.118	0.116	0.120	0.114	0.124	56,142,000	0.1192	1.72%
2025-07-17	0.116	0.112	0.117	0.110	0.117	16,558,000	1,916,398	0.1157	0.116	0.112	0.117	0.110	0.117	16,558,000	0.1157	4.50%
2025-07-16	0.111	0.111	0.113	0.111	0.125	39,348,000	4,732,404	0.1203	0.111	0.111	0.113	0.111	0.125	39,348,000	0.1203	-11.90%
2025-07-15	0.126	0.123	0.126	0.116	0.130	22,344,000	2,780,354	0.1244	0.126	0.123	0.126	0.116	0.130	22,344,000	0.1244	0.80%
2025-07-14	0.125	0.123	0.125	0.123	0.131	23,776,000	3,022,254	0.1271	0.125	0.123	0.125	0.123	0.131	23,776,000	0.1271	-3.10%
2025-07-11	0.129	0.128	0.129	0.128	0.133	18,540,000	2,414,586	0.1302	0.129	0.128	0.129	0.128	0.133	18,540,000	0.1302	-1.53%
2025-07-10	0.131	0.128	0.131	0.127	0.132	17,542,000	2,287,172	0.1304	0.131	0.128	0.131	0.127	0.132	17,542,000	0.1304	0.77%
2025-07-09	0.130	0.126	0.130	0.127	0.135	29,390,000	3,848,198	0.1309	0.130	0.126	0.130	0.127	0.135	29,390,000	0.1309	0.00%
2025-07-08	0.130	0.129	0.130	0.128	0.158	31,942,000	4,369,078	0.1368	0.130	0.129	0.130	0.128	0.158	31,942,000	0.1368	-9.09%
2025-07-07	0.143	0.140	0.143	0.117	0.146	25,818,000	3,422,434	0.1326	0.143	0.140	0.143	0.117	0.146	25,818,000	0.1326	22.22%
2025-07-04	0.117	0.113	0.117	0.110	0.119	11,162,000	1,292,870	0.1158	0.117	0.113	0.117	0.110	0.119	11,162,000	0.1158	3.54%
2025-07-03	0.113	0.113	0.116	0.099	0.158	109,152,000	12,134,668	0.1112	0.113	0.113	0.116	0.099	0.158	109,152,000	0.1112	3.67%
2025-07-02	0.109	0.109	0.111	0.099	0.125	76,140,000	8,450,490	0.1110	0.109	0.109	0.111	0.099	0.125	76,140,000	0.1110	10.10%
2025-06-30	0.099	0.098	0.099	0.089	0.099	37,930,000	3,599,148	0.0949	0.099	0.098	0.099	0.089	0.099	37,930,000	0.0949	15.12%
2025-06-27	0.086	0.082	0.087	0.075	0.086	29,622,000	2,501,444	0.0844	0.086	0.082	0.087	0.075	0.086	29,622,000	0.0844	7.50%
2025-06-26	0.080	0.076	0.080	0.076	0.080	336,000	26,478	0.0788	0.080	0.076	0.080	0.076	0.080	336,000	0.0788	0.00%
2025-06-25	0.080	0.079	0.081	0.079	0.083	11,536,000	942,828	0.0817	0.080	0.079	0.081	0.079	0.083	11,536,000	0.0817	-3.61%
2025-06-24	0.083	0.080	0.083	0.075	0.084	14,348,000	1,168,342	0.0814	0.083	0.080	0.083	0.075	0.084	14,348,000	0.0814	6.41%
2025-06-23	0.078	0.073	0.078	0.074	0.079	5,142,000	401,488	0.0781	0.078	0.073	0.078	0.074	0.079	5,142,000	0.0781	1.30%
2025-06-20	0.077	0.075	0.077	0.073	0.079	11,408,000	890,648	0.0781	0.077	0.075	0.077	0.073	0.079	11,408,000	0.0781	6.94%
2025-06-19	0.072	0.070	0.072	0.070	0.074	858,000	62,092	0.0724	0.072	0.070	0.072	0.070	0.074	858,000	0.0724	-2.70%
2025-06-18	0.074	0.071	0.074	0.065	0.074	6,642,000	458,662	0.0691	0.074	0.071	0.074	0.065	0.074	6,642,000	0.0691	4.23%
2025-06-17	0.071	0.071	0.073	0.070	0.080	9,750,000	708,334	0.0726	0.071	0.071	0.073	0.070	0.080	9,750,000	0.0726	-11.25%
2025-06-16	0.080	0.080	0.081	0.078	0.082	894,000	71,008	0.0794	0.080	0.080	0.081	0.078	0.082	894,000	0.0794	0.00%
2025-06-13	0.080	0.079	0.080	0.077	0.080	982,000	76,810	0.0782	0.080	0.079	0.080	0.077	0.080	982,000	0.0782	2.56%
2025-06-12	0.078	0.078	0.079	0.078	0.083	8,634,000	685,374	0.0794	0.078	0.078	0.079	0.078	0.083	8,634,000	0.0794	-4.88%
2025-06-11	0.082	0.080	0.082	0.079	0.092	39,281,332	3,309,236	0.0842	0.082	0.080	0.082	0.079	0.092	39,281,332	0.0842	-6.82%
2025-06-10	0.088	0.087	0.088	0.084	0.089	85,917,332	7,529,375	0.0876	0.088	0.087	0.088	0.084	0.089	85,917,332	0.0876	8.64%
2025-06-09	0.081	0.080	0.083	0.080	0.088	11,746,000	979,540	0.0834	0.081	0.080	0.083	0.080	0.088	11,746,000	0.0834	-3.57%
2025-06-06	0.084	0.082	0.085	0.080	0.085	2,766,000	223,878	0.0809	0.084	0.082	0.085	0.080	0.085	2,766,000	0.0809	3.70%
2025-06-05	0.081	0.081	0.083	0.076	0.096	32,950,666	2,799,274	0.0850	0.081	0.081	0.083	0.076	0.096	32,950,666	0.0850	-10.00%
2025-06-04	0.090	0.089	0.090	0.088	0.097	56,106,000	5,129,948	0.0914	0.090	0.089	0.090	0.088	0.097	56,106,000	0.0914	1.12%
2025-06-03	0.089	0.088	0.090	0.085	0.089	59,700,000	5,265,568	0.0882	0.089	0.088	0.090	0.085	0.089	59,700,000	0.0882	0.00%
2025-06-02	0.089	0.086	0.092	-	-	0	0	-	0.089	0.086	0.092	-	-	0	-	0.00%
2025-05-30	0.089	0.089	0.092	0.088	0.092	312,000	28,176	0.0903	0.089	0.089	0.092	0.088	0.092	312,000	0.0903	-3.26%
2025-05-29	0.092	0.090	0.094	0.090	0.092	1,580,000	145,260	0.0919	0.092	0.090	0.094	0.090	0.092	1,580,000	0.0919	2.22%
2025-05-28	0.090	0.087	0.091	0.085	0.092	6,370,000	572,246	0.0898	0.090	0.087	0.091	0.085	0.092	6,370,000	0.0898	2.27%
2025-05-27	0.088	0.087	0.088	0.086	0.091	7,864,000	698,604	0.0888	0.088	0.087	0.088	0.086	0.091	7,864,000	0.0888	6.02%
2025-05-26	0.083	0.083	0.087	0.081	0.091	4,378,000	366,176	0.0836	0.083	0.083	0.087	0.081	0.091	4,378,000	0.0836	-7.78%
2025-05-23	0.090	0.085	0.092	0.084	0.092	7,772,000	688,066	0.0885	0.090	0.085	0.092	0.084	0.092	7,772,000	0.0885	-4.26%
2025-05-22	0.094	0.089	0.094	0.087	0.102	23,460,000	2,222,434	0.0947	0.094	0.089	0.094	0.087	0.102	23,460,000	0.0947	-5.05%
2025-05-21	0.099	0.098	0.101	0.097	0.103	18,254,000	1,825,782	0.1000	0.099	0.098	0.101	0.097	0.103	18,254,000	0.1000	0.00%
2025-05-20	0.099	0.097	0.100	0.096	0.106	6,670,000	675,480	0.1013	0.099	0.097	0.100	0.096	0.106	6,670,000	0.1013	-6.60%
2025-05-19	0.106	0.099	0.106	0.096	0.109	27,204,000	2,786,798	0.1024	0.106	0.099	0.106	0.096	0.109	27,204,000	0.1024	4.95%
2025-05-16	0.101	0.096	0.101	0.090	0.131	24,112,000	2,721,154	0.1129	0.101	0.096	0.101	0.090	0.131	24,112,000	0.1129	-19.84%
2025-05-15	0.126	0.122	0.126	0.118	0.178	22,026,000	2,922,794	0.1327	0.126	0.122	0.126	0.118	0.178	22,026,000	0.1327	13.51%
2025-05-14	0.111	0.111	0.115	0.110	0.115	80,000	8,886	0.1111	0.111	0.111	0.115	0.110	0.115	80,000	0.1111	0.91%
2025-05-13	0.110	0.100	0.116	0.110	0.113	356,000	39,244	0.1102	0.110	0.100	0.116	0.110	0.113	356,000	0.1102	-2.65%
2025-05-12	0.113	0.111	0.117	0.109	0.118	142,000	16,438	0.1158	0.113	0.111	0.117	0.109	0.118	142,000	0.1158	-4.24%
2025-05-09	0.118	0.113	0.118	0.113	0.118	734,000	85,182	0.1161	0.118	0.113	0.118	0.113	0.118	734,000	0.1161	7.27%
2025-05-08	0.110	0.110	0.117	0.108	0.111	604,000	68,178	0.1129	0.110	0.110	0.117	0.108	0.111	604,000	0.1129	0.00%
2025-05-07	0.110	0.108	0.116	0.109	0.111	1,052,000	116,218	0.1105	0.110	0.108	0.116	0.109	0.111	1,052,000	0.1105	-0.90%
2025-05-06	0.111	0.111	0.120	0.111	0.120	1,818,000	210,966	0.1160	0.111	0.111	0.120	0.111	0.120	1,818,000	0.1160	1.83%
2025-05-02	0.109	0.109	0.117	0.109	0.114	202,000	23,018	0.1140	0.109	0.109	0.117	0.109	0.114	202,000	0.1140	-0.91%
2025-04-30	0.110	0.109	0.110	0.109	0.113	342,000	37,882	0.1108	0.110	0.109	0.110	0.109	0.113	342,000	0.1108	0.00%
2025-04-29	0.110	0.110	0.114	0.110	0.111	86,000	9,538	0.1109	0.110	0.110	0.114	0.110	0.111	86,000	0.1109	-0.90%
2025-04-28	0.111	0.110	0.116	0.110	0.123	1,950,000	216,978	0.1113	0.111	0.110	0.116	0.110	0.123	1,950,000	0.1113	1.83%
2025-04-25	0.109	0.108	0.113	0.107	0.116	872,000	98,456	0.1129	0.109	0.108	0.113	0.107	0.116	872,000	0.1129	-6.84%
2025-04-24	0.117	0.114	0.120	0.111	0.120	1,004,000	113,990	0.1135	0.117	0.114	0.120	0.111	0.120	1,004,000	0.1135	-1.68%
2025-04-23	0.119	0.118	0.120	0.111	0.130	3,132,000	389,296	0.1243	0.119	0.118	0.120	0.111	0.130	3,132,000	0.1243	-8.46%
2025-04-22	0.130	0.124	0.130	0.124	0.139	1,434,000	185,860	0.1296	0.130	0.124	0.130	0.124	0.139	1,434,000	0.1296	4.84%
2025-04-17	0.124	0.118	0.124	0.105	0.126	3,412,000	402,158	0.1179	0.124	0.118	0.124	0.105	0.126	3,412,000	0.1179	16.98%
2025-04-16	0.106	0.100	0.106	0.095	0.106	2,244,000	221,678	0.0988	0.106	0.100	0.106	0.095	0.106	2,244,000	0.0988	13.98%
2025-04-15	0.093	0.093	0.096	0.089	0.100	28,000	2,544	0.0909	0.093	0.093	0.096	0.089	0.100	28,000	0.0909	-5.10%
2025-04-14	0.098	0.093	0.098	0.092	0.099	248,000	23,414	0.0944	0.098	0.093	0.098	0.092	0.099	248,000	0.0944	6.52%
2025-04-11	0.092	0.092	0.096	0.090	0.094	306,000	28,064	0.0917	0.092	0.092	0.096	0.090	0.094	306,000	0.0917	3.37%
2025-04-10	0.089	0.089	0.094	0.085	0.091	1,664,000	144,142	0.0866	0.089	0.089	0.094	0.085	0.091	1,664,000	0.0866	4.71%
2025-04-09	0.085	0.085	0.090	0.084	0.090	2,412,000	205,610	0.0852	0.085	0.085	0.090	0.084	0.090	2,412,000	0.0852	0.00%
2025-04-08	0.085	0.085	0.091	0.078	0.097	4,358,000	376,374	0.0864	0.085	0.085	0.091	0.078	0.097	4,358,000	0.0864	-6.59%
2025-04-07	0.091	0.088	0.092	0.087	0.096	3,562,000	316,774	0.0889	0.091	0.088	0.092	0.087	0.096	3,562,000	0.0889	-3.19%
2025-04-03	0.094	0.093	0.094	0.092	0.096	5,028,000	475,432	0.0946	0.094	0.093	0.094	0.092	0.096	5,028,000	0.0946	-2.08%
2025-04-02	0.096	0.095	0.097	0.094	0.098	10,804,000	1,036,290	0.0959	0.096	0.095	0.097	0.094	0.098	10,804,000	0.0959	-4.95%
2025-04-01	0.101	0.097	0.101	0.093	0.103	672,000	66,956	0.0996	0.101	0.097	0.101	0.093	0.103	672,000	0.0996	-1.94%
2025-03-31	0.103	0.098	0.103	0.098	0.108	490,000	50,630	0.1033	0.103	0.098	0.103	0.098	0.108	490,000	0.1033	-4.63%
2025-03-28	0.108	0.097	0.108	0.096	0.114	574,000	57,852	0.1008	0.108	0.097	0.108	0.096	0.114	574,000	0.1008	4.85%
2025-03-27	0.103	0.098	0.103	0.099	0.106	12,544,000	1,254,700	0.1000	0.103	0.098	0.103	0.099	0.106	12,544,000	0.1000	-9.65%
2025-03-26	0.114	0.104	0.114	0.115	0.116	120,000	13,820	0.1152	0.114	0.104	0.114	0.115	0.116	120,000	0.1152	2.70%
2025-03-25	0.111	0.105	0.111	0.102	0.112	122,000	13,206	0.1082	0.111	0.105	0.111	0.102	0.112	122,000	0.1082	-0.89%
2025-03-24	0.112	0.105	0.112	0.113	0.115	554,000	63,002	0.1137	0.112	0.105	0.112	0.113	0.115	554,000	0.1137	12.00%
2025-03-21	0.100	0.100	0.107	-	-	0	0	-	0.100	0.100	0.107	-	-	0	-	0.00%
2025-03-20	0.100	0.097	0.118	-	-	0	0	-	0.100	0.097	0.118	-	-	0	-	0.00%
2025-03-19	0.100	0.099	0.102	0.098	0.102	836,000	83,840	0.1003	0.100	0.099	0.102	0.098	0.102	836,000	0.1003	5.63%
2025-03-18	0.114	0.104	0.114	0.102	0.118	708,000	75,436	0.1065	0.095	0.086	0.095	0.085	0.098	852,592	0.0885	6.54%
2025-03-17	0.107	0.104	0.107	0.106	0.111	666,000	71,608	0.1075	0.089	0.086	0.089	0.088	0.092	802,014	0.0893	5.94%
2025-03-14	0.101	0.101	0.103	0.101	0.103	20,000	2,040	0.1020	0.084	0.084	0.086	0.084	0.086	24,085	0.0847	1.00%
2025-03-13	0.100	0.100	0.106	0.100	0.100	24,000	2,400	0.1000	0.083	0.083	0.088	0.083	0.083	28,901	0.0830	-0.99%
2025-03-12	0.101	0.100	0.106	0.101	0.101	32,000	3,232	0.1010	0.084	0.083	0.088	0.084	0.084	38,535	0.0839	1.00%
2025-03-11	0.100	0.100	0.107	0.100	0.100	30,000	3,000	0.1000	0.083	0.083	0.089	0.083	0.083	36,127	0.0830	-0.99%
2025-03-10	0.101	0.101	0.106	0.100	0.101	174,000	17,520	0.1007	0.084	0.084	0.088	0.083	0.084	209,535	0.0836	0.00%
2025-03-07	0.101	0.099	0.107	-	-	0	0	-	0.084	0.082	0.089	-	-	0	-	0.00%
2025-03-06	0.101	0.100	0.101	0.100	0.101	336,000	33,776	0.1005	0.084	0.083	0.084	0.083	0.084	404,620	0.0835	1.00%
2025-03-05	0.100	0.100	0.102	0.100	0.104	612,000	62,698	0.1024	0.083	0.083	0.085	0.083	0.086	736,986	0.0851	-4.76%
2025-03-04	0.105	0.102	0.105	0.102	0.106	364,000	38,134	0.1048	0.087	0.085	0.087	0.085	0.088	438,338	0.0870	3.96%
2025-03-03	0.101	0.100	0.106	0.101	0.107	362,000	37,084	0.1024	0.084	0.083	0.088	0.084	0.089	435,930	0.0851	-4.72%
2025-02-28	0.106	0.102	0.106	0.100	0.107	532,000	54,008	0.1015	0.088	0.085	0.088	0.083	0.089	640,648	0.0843	4.95%
2025-02-27	0.101	0.101	0.107	0.099	0.101	106,000	10,602	0.1000	0.084	0.084	0.089	0.082	0.084	127,648	0.0831	0.00%
2025-02-26	0.101	0.101	0.107	0.100	0.101	44,000	4,442	0.1010	0.084	0.084	0.089	0.083	0.084	52,986	0.0838	1.00%
2025-02-25	0.100	0.100	0.107	0.097	0.108	312,000	32,140	0.1030	0.083	0.083	0.089	0.081	0.090	375,718	0.0855	-0.99%
2025-02-24	0.101	0.101	0.111	0.099	0.114	692,000	75,684	0.1094	0.084	0.084	0.092	0.082	0.095	833,324	0.0908	-1.94%
2025-02-21	0.103	0.098	0.103	0.096	0.103	574,000	57,516	0.1002	0.086	0.081	0.086	0.080	0.086	691,225	0.0832	0.00%
2025-02-20	0.103	0.103	0.113	0.103	0.106	420,000	43,734	0.1041	0.086	0.086	0.094	0.086	0.088	505,775	0.0865	-9.65%
2025-02-19	0.114	0.106	0.121	0.114	0.114	220,000	25,080	0.1140	0.095	0.088	0.100	0.095	0.095	264,930	0.0947	0.00%
2025-02-18	0.114	0.113	0.119	0.113	0.121	366,000	41,972	0.1147	0.095	0.094	0.099	0.094	0.100	440,746	0.0952	-4.20%
2025-02-17	0.119	0.112	0.120	0.107	0.122	88,000	10,328	0.1174	0.099	0.093	0.100	0.089	0.101	105,972	0.0975	-0.83%
2025-02-14	0.120	0.107	0.120	0.121	0.121	226,000	27,346	0.1210	0.100	0.089	0.100	0.100	0.100	272,155	0.1005	-0.83%
2025-02-13	0.121	0.106	0.128	0.114	0.121	12,000	1,382	0.1152	0.100	0.088	0.106	0.095	0.100	14,451	0.0956	2.54%
2025-02-12	0.118	0.116	0.118	0.114	0.118	124,000	14,444	0.1165	0.098	0.096	0.098	0.095	0.098	149,324	0.0967	1.72%
2025-02-11	0.116	0.116	0.121	0.112	0.130	2,132,000	256,474	0.1203	0.096	0.096	0.100	0.093	0.108	2,567,408	0.0999	5.45%
2025-02-10	0.110	0.110	0.119	0.100	0.130	1,082,000	117,352	0.1085	0.091	0.091	0.099	0.083	0.108	1,302,972	0.0901	10.00%
2025-02-07	0.100	0.096	0.100	0.099	0.101	1,158,000	116,098	0.1003	0.083	0.080	0.083	0.082	0.084	1,394,493	0.0833	0.00%
2025-02-06	0.100	0.089	0.100	0.100	0.103	6,914,000	698,262	0.1010	0.083	0.074	0.083	0.083	0.086	8,326,014	0.0839	-3.85%
2025-02-05	0.104	0.103	0.105	0.096	0.105	8,320,000	859,288	0.1033	0.086	0.086	0.087	0.080	0.087	10,019,155	0.0858	0.00%
2025-02-04	0.104	0.101	0.104	0.100	0.110	10,386,000	1,097,588	0.1057	0.086	0.084	0.086	0.083	0.091	12,507,085	0.0878	2.97%
2025-02-03	0.101	0.099	0.102	0.097	0.104	5,992,000	606,860	0.1013	0.084	0.082	0.085	0.081	0.086	7,215,718	0.0841	-3.81%
2025-01-28	0.105	0.100	0.106	0.102	0.105	4,256,000	442,270	0.1039	0.087	0.083	0.088	0.085	0.087	5,125,183	0.0863	1.94%
2025-01-27	0.103	0.099	0.103	0.098	0.103	8,806,000	890,550	0.1011	0.086	0.082	0.086	0.081	0.086	10,604,408	0.0840	4.04%
2025-01-24	0.099	0.098	0.101	0.098	0.101	3,408,000	340,680	0.1000	0.082	0.081	0.084	0.081	0.084	4,104,000	0.0830	-1.00%
2025-01-23	0.100	0.098	0.102	0.096	0.100	1,346,000	133,948	0.0995	0.083	0.081	0.085	0.080	0.083	1,620,887	0.0826	-1.96%
2025-01-22	0.102	0.099	0.102	0.099	0.104	5,588,000	568,626	0.1018	0.085	0.082	0.085	0.082	0.086	6,729,211	0.0845	2.00%
2025-01-21	0.100	0.099	0.104	0.100	0.106	11,306,000	1,177,796	0.1042	0.083	0.082	0.086	0.083	0.088	13,614,972	0.0865	-3.85%
2025-01-20	0.104	0.101	0.105	0.100	0.105	9,416,000	981,844	0.1043	0.086	0.084	0.087	0.083	0.087	11,338,986	0.0866	1.96%
2025-01-17	0.102	0.099	0.103	0.098	0.102	10,162,000	1,021,466	0.1005	0.085	0.082	0.086	0.081	0.085	12,237,338	0.0835	2.00%
2025-01-16	0.100	0.098	0.102	0.097	0.107	15,450,000	1,573,476	0.1018	0.083	0.081	0.085	0.081	0.089	18,605,282	0.0846	0.00%
2025-01-15	0.100	0.098	0.102	0.098	0.105	5,056,000	522,450	0.1033	0.083	0.081	0.085	0.081	0.087	6,088,563	0.0858	-2.91%
2025-01-14	0.103	0.102	0.109	0.100	0.114	10,740,000	1,148,574	0.1069	0.086	0.085	0.091	0.083	0.095	12,933,380	0.0888	0.98%
2025-01-13	0.102	0.099	0.103	0.098	0.105	4,750,000	484,442	0.1020	0.085	0.082	0.086	0.081	0.087	5,720,070	0.0847	-0.97%
2025-01-10	0.103	0.100	0.103	0.103	0.113	9,730,000	1,051,682	0.1081	0.086	0.083	0.086	0.086	0.094	11,717,113	0.0898	-9.65%
2025-01-09	0.114	0.104	0.111	0.105	0.128	15,356,000	1,745,452	0.1137	0.095	0.086	0.092	0.087	0.106	18,492,085	0.0944	8.57%
2025-01-08	0.105	0.104	0.148	0.097	0.109	2,834,000	300,138	0.1059	0.087	0.086	0.123	0.081	0.091	3,412,775	0.0879	5.00%
2025-01-07	0.100	0.100	0.108	0.098	0.110	1,486,000	155,330	0.1045	0.083	0.083	0.090	0.081	0.091	1,789,479	0.0868	-4.76%
2025-01-06	0.105	0.102	0.110	0.105	0.117	3,822,000	416,532	0.1090	0.087	0.085	0.091	0.087	0.097	4,602,549	0.0905	-9.48%
2025-01-03	0.116	0.114	0.117	0.111	0.120	8,126,000	944,736	0.1163	0.096	0.095	0.097	0.092	0.100	9,785,535	0.0965	1.75%
2025-01-02	0.114	0.114	0.120	0.113	0.124	5,230,000	616,302	0.1178	0.095	0.095	0.100	0.094	0.103	6,298,099	0.0979	-4.20%
2024-12-31	0.119	0.117	0.120	0.113	0.129	38,000	4,766	0.1254	0.099	0.097	0.100	0.094	0.107	45,761	0.1042	-3.25%
2024-12-30	0.123	0.121	0.125	0.117	0.129	8,828,000	1,097,234	0.1243	0.102	0.100	0.104	0.097	0.107	10,630,901	0.1032	0.82%
2024-12-27	0.122	0.120	0.126	0.119	0.136	31,248,000	3,823,880	0.1224	0.101	0.100	0.105	0.099	0.113	37,629,634	0.1016	-10.29%
2024-12-24	0.136	0.120	0.139	0.118	0.152	600,000	78,570	0.1310	0.113	0.100	0.115	0.098	0.126	722,535	0.1087	-9.33%
2024-12-23	0.150	0.157	0.178	0.130	0.216	25,700,000	3,896,662	0.1516	0.125	0.130	0.148	0.108	0.179	30,948,592	0.1259	26.05%
2024-12-20	0.119	0.106	-	-	-	0	0	-	0.099	0.088	-	-	-	0	-	0.00%
2024-12-19	0.119	0.118	-	-	-	0	0	-	0.099	0.098	-	-	-	0	-	0.00%
2024-12-18	0.119	0.108	-	0.119	0.119	154,000	18,326	0.1190	0.099	0.090	-	0.099	0.099	185,451	0.0988	0.00%
2024-12-17	0.119	0.112	0.125	-	-	0	0	-	0.099	0.093	0.104	-	-	0	-	0.00%
2024-12-16	0.119	0.110	0.119	0.109	0.119	846,000	93,644	0.1107	0.099	0.091	0.099	0.091	0.099	1,018,775	0.0919	10.19%
2024-12-13	0.108	0.108	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2024-12-12	0.108	0.108	0.125	0.108	0.108	2,000	216	0.1080	0.090	0.090	0.104	0.090	0.090	2,408	0.0897	-6.09%
2024-12-11	0.115	0.106	-	-	-	0	0	-	0.095	0.088	-	-	-	0	-	0.00%
2024-12-10	0.115	0.110	0.121	-	-	0	0	-	0.095	0.091	0.100	-	-	0	-	0.00%
2024-12-09	0.115	0.114	-	0.114	0.115	954,000	109,624	0.1149	0.095	0.095	-	0.095	0.095	1,148,831	0.0954	0.88%
2024-12-06	0.114	0.106	0.138	-	-	0	0	-	0.095	0.088	0.115	-	-	0	-	0.00%
2024-12-05	0.114	0.107	0.121	0.103	0.121	210,000	23,542	0.1121	0.095	0.089	0.100	0.086	0.100	252,887	0.0931	10.68%
2024-12-04	0.103	0.103	0.127	0.102	0.121	78,000	9,328	0.1196	0.086	0.086	0.105	0.085	0.100	93,930	0.0993	-24.82%
2024-12-03	0.137	0.086	0.137	-	-	0	0	-	0.114	0.071	0.114	-	-	0	-	-1.44%
2024-12-02	0.139	0.109	0.139	0.140	0.140	50,000	7,000	0.1400	0.115	0.091	0.115	0.116	0.116	60,211	0.1163	11.20%
2024-11-29	0.125	0.106	0.140	0.124	0.126	128,000	15,980	0.1248	0.104	0.088	0.116	0.103	0.105	154,141	0.1037	4.17%
2024-11-28	0.120	0.120	0.137	0.110	0.120	164,000	18,932	0.1154	0.100	0.100	0.114	0.091	0.100	197,493	0.0959	21.21%
2024-11-27	0.099	0.095	-	-	-	0	0	-	0.082	0.079	-	-	-	0	-	0.00%
2024-11-26	0.099	0.098	-	-	-	0	0	-	0.082	0.081	-	-	-	0	-	0.00%
2024-11-25	0.099	0.097	-	-	-	0	0	-	0.082	0.081	-	-	-	0	-	0.00%
2024-11-22	0.099	0.099	-	-	-	4,000	396	0.0990	0.082	0.082	-	-	-	4,817	0.0822	0.00%
2024-11-21	0.099	0.099	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
2024-11-20	0.099	0.087	0.100	0.099	0.100	58,000	5,722	0.0987	0.082	0.072	0.083	0.082	0.083	69,845	0.0819	5.32%
2024-11-19	0.094	0.082	-	-	-	0	0	-	0.078	0.068	-	-	-	0	-	0.00%
2024-11-18	0.094	0.094	-	0.091	0.091	88,000	8,008	0.0910	0.078	0.078	-	0.076	0.076	105,972	0.0756	-6.00%
2024-11-15	0.100	0.091	-	-	-	4,000	440	0.1100	0.083	0.076	-	-	-	4,817	0.0913	0.00%
2024-11-14	0.100	0.100	0.110	0.100	0.100	52,000	5,200	0.1000	0.083	0.083	0.091	0.083	0.083	62,620	0.0830	-0.99%
2024-11-13	0.101	0.100	0.120	-	-	0	0	-	0.084	0.083	0.100	-	-	0	-	0.00%
2024-11-12	0.101	0.100	0.109	0.101	0.101	68,000	6,868	0.1010	0.084	0.083	0.091	0.084	0.084	81,887	0.0839	1.00%
2024-11-11	0.100	0.100	0.114	0.100	0.106	246,000	25,812	0.1049	0.083	0.083	0.095	0.083	0.088	296,239	0.0871	-5.66%
2024-11-08	0.106	0.105	0.106	0.106	0.115	26,000	2,886	0.1110	0.088	0.087	0.088	0.088	0.095	31,310	0.0922	-7.83%
2024-11-07	0.115	0.104	0.115	-	-	0	0	-	0.095	0.086	0.095	-	-	0	-	0.00%
2024-11-06	0.115	0.115	0.120	-	-	0	0	-	0.095	0.095	0.100	-	-	0	-	8.49%
2024-11-05	0.106	0.104	0.126	-	-	0	0	-	0.088	0.086	0.105	-	-	0	-	0.00%
2024-11-04	0.106	0.104	0.126	-	-	0	0	-	0.088	0.086	0.105	-	-	0	-	0.00%
2024-11-01	0.106	0.106	0.120	0.106	0.109	42,000	4,572	0.1089	0.088	0.088	0.100	0.088	0.091	50,577	0.0904	-3.64%
2024-10-31	0.110	0.100	0.125	-	-	0	0	-	0.091	0.083	0.104	-	-	0	-	0.00%
2024-10-30	0.110	0.105	0.110	-	-	0	0	-	0.091	0.087	0.091	-	-	0	-	0.00%
2024-10-29	0.110	0.104	0.125	-	-	0	0	-	0.091	0.086	0.104	-	-	0	-	0.00%
2024-10-28	0.110	0.100	0.111	0.105	0.110	50,000	5,442	0.1088	0.091	0.083	0.092	0.087	0.091	60,211	0.0904	-1.79%
2024-10-25	0.112	0.110	0.125	-	-	0	0	-	0.093	0.091	0.104	-	-	0	-	0.00%
2024-10-24	0.112	0.112	0.124	0.111	0.120	54,000	6,110	0.1131	0.093	0.093	0.103	0.092	0.100	65,028	0.0940	-6.67%
2024-10-23	0.120	0.110	0.125	-	-	0	0	-	0.100	0.091	0.104	-	-	0	-	0.00%
2024-10-22	0.120	0.110	0.125	-	-	0	0	-	0.100	0.091	0.104	-	-	0	-	0.00%
2024-10-21	0.120	0.105	0.120	-	-	0	0	-	0.100	0.087	0.100	-	-	0	-	0.00%
2024-10-18	0.120	0.115	0.120	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2024-10-17	0.120	0.115	0.125	-	-	0	0	-	0.100	0.095	0.104	-	-	0	-	0.00%
2024-10-16	0.120	0.120	0.126	0.120	0.128	22,000	2,800	0.1273	0.100	0.100	0.105	0.100	0.106	26,493	0.1057	4.35%
2024-10-15	0.115	0.115	0.128	-	-	0	0	-	0.095	0.095	0.106	-	-	0	-	3.60%
2024-10-14	0.111	0.111	0.121	0.110	0.123	34,000	4,136	0.1216	0.092	0.092	0.100	0.091	0.102	40,944	0.1010	-16.54%
2024-10-10	0.133	0.130	0.145	-	-	6,000	780	0.1300	0.110	0.108	0.120	-	-	7,225	0.1080	0.00%
2024-10-09	0.133	-	0.147	-	-	0	0	-	0.110	-	0.122	-	-	0	-	0.00%
2024-10-08	0.133	0.105	0.147	0.132	0.133	6,000	794	0.1323	0.110	0.087	0.122	0.110	0.110	7,225	0.1099	-9.52%
2024-10-07	0.147	0.109	0.147	0.103	0.150	210,000	22,320	0.1063	0.122	0.091	0.122	0.086	0.125	252,887	0.0883	23.53%
2024-10-04	0.119	0.108	0.119	0.102	0.125	722,000	85,786	0.1188	0.099	0.090	0.099	0.085	0.104	869,451	0.0987	-4.80%
2024-10-03	0.125	0.119	0.128	0.107	0.200	1,470,000	171,512	0.1167	0.104	0.099	0.106	0.089	0.166	1,770,211	0.0969	-40.19%
2024-10-02	0.209	-	0.210	0.209	0.210	6,000	1,256	0.2093	0.174	-	0.174	0.174	0.174	7,225	0.1738	1.95%
2024-09-30	0.205	-	0.220	0.200	0.205	58,000	11,790	0.2033	0.170	-	0.183	0.166	0.170	69,845	0.1688	2.50%
2024-09-27	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-26	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-25	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-24	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-23	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-20	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-19	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-17	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-16	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-13	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-12	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-11	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-10	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-09	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-05	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-04	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-03	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-09-02	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-30	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-29	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-28	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-27	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-26	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-23	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-22	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-21	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-20	0.200	0.195	0.200	0.200	0.200	100,000	20,000	0.2000	0.166	0.162	0.166	0.166	0.166	120,423	0.1661	2.56%
2024-08-19	0.195	-	0.195	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2024-08-16	0.195	-	0.200	-	-	0	0	-	0.162	-	0.166	-	-	0	-	0.00%
2024-08-15	0.195	-	0.200	-	-	0	0	-	0.162	-	0.166	-	-	0	-	0.00%
2024-08-14	0.195	-	0.195	0.195	0.195	2,000	390	0.1950	0.162	-	0.162	0.162	0.162	2,408	0.1619	2.63%
2024-08-13	0.190	-	0.190	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2024-08-12	0.190	-	0.190	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-5.00%
2024-08-09	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-08	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-07	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-06	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-05	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-02	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-08-01	0.200	-	0.200	-	-	4,000	800	0.2000	0.166	-	0.166	-	-	4,817	0.1661	0.00%
2024-07-31	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-30	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-29	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-26	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-25	0.200	-	0.200	-	-	2,000	400	0.2000	0.166	-	0.166	-	-	2,408	0.1661	0.00%
2024-07-24	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-23	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-22	0.200	-	0.210	-	-	0	0	-	0.166	-	0.174	-	-	0	-	0.00%
2024-07-19	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-18	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-17	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-16	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-15	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-12	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-11	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-10	0.200	-	0.210	-	-	0	0	-	0.166	-	0.174	-	-	0	-	0.00%
2024-07-09	0.200	-	0.210	-	-	0	0	-	0.166	-	0.174	-	-	0	-	0.00%
2024-07-08	0.200	-	0.200	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2024-07-05	0.200	0.023	0.200	-	-	0	0	-	0.166	0.019	0.166	-	-	0	-	0.00%
2024-07-04	0.200	0.023	0.200	0.200	0.200	26,000	5,200	0.2000	0.166	0.019	0.166	0.166	0.166	31,310	0.1661	5.26%
2024-07-03	0.190	0.136	-	0.190	0.190	474,000	72,590	0.1531	0.158	0.113	-	0.158	0.158	570,803	0.1272	-2.56%
2024-07-02	0.195	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-06-28	0.195	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-06-27	0.195	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2024-06-26	0.195	0.195	0.200	-	-	0	0	-	0.162	0.162	0.166	-	-	0	-	2.63%
2024-06-25	0.190	0.190	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	5.56%
2024-06-24	0.180	0.111	-	-	-	4,000	716	0.1790	0.149	0.092	-	-	-	4,817	0.1486	0.00%
2024-06-21	0.180	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2024-06-20	0.180	0.150	-	0.180	0.180	6,000	1,080	0.1800	0.149	0.125	-	0.149	0.149	7,225	0.1495	5.88%
2024-06-19	0.170	0.170	0.190	-	-	0	0	-	0.141	0.141	0.158	-	-	0	-	1.19%
2024-06-18	0.168	0.150	-	-	-	0	0	-	0.140	0.125	-	-	-	0	-	0.00%
2024-06-17	0.168	0.150	-	-	-	0	0	-	0.140	0.125	-	-	-	0	-	0.00%
2024-06-14	0.168	0.168	0.175	0.168	0.169	4,000	674	0.1685	0.140	0.140	0.145	0.140	0.140	4,817	0.1399	5.66%
2024-06-13	0.159	0.150	-	-	-	0	0	-	0.132	0.125	-	-	-	0	-	0.00%
2024-06-12	0.159	0.150	0.159	0.160	0.160	4,000	640	0.1600	0.132	0.125	0.132	0.133	0.133	4,817	0.1329	-0.63%
2024-06-11	0.160	0.160	0.169	0.151	0.151	6,000	906	0.1510	0.133	0.133	0.140	0.125	0.125	7,225	0.1254	6.67%
2024-06-07	0.150	0.150	0.155	0.150	0.160	28,000	4,260	0.1521	0.125	0.125	0.129	0.125	0.133	33,718	0.1263	-6.25%
2024-06-06	0.160	0.161	0.202	0.106	0.240	50,000	10,504	0.2101	0.133	0.134	0.168	0.088	0.199	60,211	0.1745	-30.13%
2024-06-05	0.229	-	0.250	-	-	0	0	-	0.190	-	0.208	-	-	0	-	0.00%
2024-06-04	0.229	-	0.229	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-0.43%
2024-06-03	0.230	-	0.230	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-05-31	0.230	0.101	0.237	-	-	0	0	-	0.191	0.084	0.197	-	-	0	-	0.00%
2024-05-30	0.230	-	0.238	-	-	0	0	-	0.191	-	0.198	-	-	0	-	0.00%
2024-05-29	0.230	-	0.238	-	-	0	0	-	0.191	-	0.198	-	-	0	-	0.00%
2024-05-28	0.230	0.101	0.230	-	-	0	0	-	0.191	0.084	0.191	-	-	0	-	0.00%
2024-05-27	0.230	0.101	0.238	-	-	0	0	-	0.191	0.084	0.198	-	-	0	-	0.00%
2024-05-24	0.230	-	0.239	-	-	0	0	-	0.191	-	0.198	-	-	0	-	0.00%
2024-05-23	0.230	0.175	0.250	0.230	0.230	56,000	12,880	0.2300	0.191	0.145	0.208	0.191	0.191	67,437	0.1910	4.55%
2024-05-22	0.220	0.210	0.220	0.220	0.220	22,000	4,440	0.2018	0.183	0.174	0.183	0.183	0.183	26,493	0.1676	10.00%
2024-05-21	0.200	0.200	0.219	0.200	0.200	8,000	1,600	0.2000	0.166	0.166	0.182	0.166	0.166	9,634	0.1661	0.00%
2024-05-20	0.200	0.200	-	0.200	0.200	12,000	2,400	0.2000	0.166	0.166	-	0.166	0.166	14,451	0.1661	0.00%
2024-05-17	0.200	0.200	-	0.200	0.205	114,000	22,970	0.2015	0.166	0.166	-	0.166	0.170	137,282	0.1673	-2.44%
2024-05-16	0.205	-	0.210	-	-	18,000	3,510	0.1950	0.170	-	0.174	-	-	21,676	0.1619	-2.38%
2024-05-14	0.210	0.195	0.210	0.210	0.210	4,000	810	0.2025	0.174	0.162	0.174	0.174	0.174	4,817	0.1682	-2.33%
2024-05-13	0.215	0.195	0.215	-	-	0	0	-	0.179	0.162	0.179	-	-	0	-	-0.92%
2024-05-10	0.217	0.195	-	-	-	0	0	-	0.180	0.162	-	-	-	0	-	0.00%
2024-05-09	0.217	0.160	0.217	0.217	0.218	16,000	3,482	0.2176	0.180	0.133	0.180	0.180	0.181	19,268	0.1807	-0.46%
2024-05-08	0.218	0.206	0.218	0.218	0.220	76,000	16,588	0.2183	0.181	0.171	0.181	0.181	0.183	91,521	0.1812	-3.11%
2024-05-07	0.225	0.220	0.225	0.226	0.226	12,000	2,712	0.2260	0.187	0.183	0.187	0.188	0.188	14,451	0.1877	0.00%
2024-05-06	0.225	0.225	0.255	-	-	0	0	-	0.187	0.187	0.212	-	-	0	-	2.27%
2024-05-03	0.220	0.201	0.245	0.200	0.220	82,000	16,532	0.2016	0.183	0.167	0.203	0.166	0.183	98,746	0.1674	-4.35%
2024-05-02	0.230	0.210	0.239	0.230	0.230	50,000	11,500	0.2300	0.191	0.174	0.198	0.191	0.191	60,211	0.1910	0.88%
2024-04-30	0.228	0.121	-	0.227	0.228	38,000	8,662	0.2279	0.189	0.100	-	0.189	0.189	45,761	0.1893	0.00%
2024-04-29	0.228	0.200	-	0.228	0.230	24,000	5,476	0.2282	0.189	0.166	-	0.189	0.191	28,901	0.1895	0.00%
2024-04-26	0.228	-	-	0.228	0.228	44,000	10,032	0.2280	0.189	-	-	0.189	0.189	52,986	0.1893	0.00%
2024-04-25	0.228	0.228	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2024-04-24	0.228	0.228	-	0.228	0.228	6,000	1,368	0.2280	0.189	0.189	-	0.189	0.189	7,225	0.1893	1.33%
2024-04-23	0.225	0.225	-	0.225	0.225	16,000	3,600	0.2250	0.187	0.187	-	0.187	0.187	19,268	0.1868	0.00%
2024-04-22	0.225	0.200	-	0.225	0.225	8,000	1,800	0.2250	0.187	0.166	-	0.187	0.187	9,634	0.1868	0.00%
2024-04-19	0.225	0.225	0.260	0.221	0.221	10,000	2,210	0.2210	0.187	0.187	0.216	0.184	0.184	12,042	0.1835	-5.86%
2024-04-18	0.239	0.221	0.240	0.239	0.239	6,000	1,400	0.2333	0.198	0.184	0.199	0.198	0.198	7,225	0.1938	-0.42%
2024-04-17	0.240	0.220	0.280	0.220	0.240	22,000	5,240	0.2382	0.199	0.183	0.233	0.183	0.199	26,493	0.1978	0.00%
2024-04-16	0.240	0.222	0.250	0.221	0.290	84,000	22,554	0.2685	0.199	0.184	0.208	0.184	0.241	101,155	0.2230	0.42%
2024-04-15	0.239	0.200	0.235	0.235	0.290	496,000	131,650	0.2654	0.198	0.166	0.195	0.195	0.241	597,296	0.2204	1.70%
2024-04-12	0.235	0.210	0.235	0.210	0.350	318,000	76,020	0.2391	0.195	0.174	0.195	0.174	0.291	382,944	0.1985	-25.40%
2024-04-11	0.315	0.270	0.320	0.200	0.440	1,710,000	565,570	0.3307	0.262	0.224	0.266	0.166	0.365	2,059,225	0.2747	76.97%
2024-04-10	0.178	0.170	-	0.159	0.178	382,000	61,502	0.1610	0.148	0.141	-	0.132	0.148	460,014	0.1337	12.66%
2024-04-09	0.158	-	0.159	-	-	0	0	-	0.131	-	0.132	-	-	0	-	0.00%
2024-04-08	0.158	-	0.159	-	-	0	0	-	0.131	-	0.132	-	-	0	-	0.00%
2024-04-05	0.158	-	0.159	-	-	0	0	-	0.131	-	0.132	-	-	0	-	0.00%
2024-04-03	0.158	-	0.160	-	-	0	0	-	0.131	-	0.133	-	-	0	-	0.00%
2024-04-02	0.158	0.101	0.160	-	-	0	0	-	0.131	0.084	0.133	-	-	0	-	0.00%
2024-03-28	0.158	-	0.160	0.158	0.158	4,000	632	0.1580	0.131	-	0.133	0.131	0.131	4,817	0.1312	2.60%
2024-03-27	0.154	-	0.160	-	-	0	0	-	0.128	-	0.133	-	-	0	-	0.00%
2024-03-26	0.154	-	0.160	-	-	0	0	-	0.128	-	0.133	-	-	0	-	0.00%
2024-03-25	0.154	0.101	0.160	-	-	0	0	-	0.128	0.084	0.133	-	-	0	-	0.00%
2024-03-22	0.154	-	0.155	0.154	0.154	2,000	308	0.1540	0.128	-	0.129	0.128	0.128	2,408	0.1279	2.67%
2024-03-21	0.150	-	0.153	-	-	0	0	-	0.125	-	0.127	-	-	0	-	0.00%
2024-03-20	0.150	0.100	-	-	-	0	0	-	0.125	0.083	-	-	-	0	-	0.00%
2024-03-19	0.150	-	0.150	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2024-03-18	0.150	0.150	0.159	0.055	0.055	2,000	110	0.0550	0.125	0.125	0.132	0.046	0.046	2,408	0.0457	-5.66%
2024-03-15	0.159	0.036	0.159	-	-	0	0	-	0.132	0.030	0.132	-	-	0	-	0.00%
2024-03-14	0.159	0.041	0.160	-	-	0	0	-	0.132	0.034	0.133	-	-	0	-	0.00%
2024-03-13	0.159	0.056	0.160	-	-	0	0	-	0.132	0.047	0.133	-	-	0	-	0.00%
2024-03-12	0.159	0.084	0.159	0.160	0.160	26,000	4,160	0.1600	0.132	0.070	0.132	0.133	0.133	31,310	0.1329	-0.63%
2024-03-11	0.160	-	0.165	-	-	0	0	-	0.133	-	0.137	-	-	0	-	0.00%
2024-03-08	0.160	-	0.165	0.155	0.160	8,000	1,260	0.1575	0.133	-	0.137	0.129	0.133	9,634	0.1308	0.63%
2024-03-07	0.159	-	0.159	-	-	0	0	-	0.132	-	0.132	-	-	0	-	-4.79%
2024-03-06	0.167	-	0.167	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-0.60%
2024-03-05	0.168	0.040	0.168	-	-	0	0	-	0.140	0.033	0.140	-	-	0	-	0.00%
2024-03-04	0.168	0.098	0.169	0.168	0.168	2,000	336	0.1680	0.140	0.081	0.140	0.140	0.140	2,408	0.1395	5.00%
2024-03-01	0.160	0.049	0.160	-	-	0	0	-	0.133	0.041	0.133	-	-	0	-	0.00%
2024-02-29	0.160	0.134	0.168	0.160	0.160	12,000	1,920	0.1600	0.133	0.111	0.140	0.133	0.133	14,451	0.1329	-4.76%
2024-02-28	0.168	0.160	0.168	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	0.00%
2024-02-27	0.168	0.098	0.168	-	-	0	0	-	0.140	0.081	0.140	-	-	0	-	0.00%
2024-02-26	0.168	0.084	0.168	-	-	0	0	-	0.140	0.070	0.140	-	-	0	-	-0.59%
2024-02-23	0.169	0.083	0.169	0.169	0.169	44,000	7,436	0.1690	0.140	0.069	0.140	0.140	0.140	52,986	0.1403	0.00%
2024-02-22	0.169	-	0.169	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2024-02-21	0.169	0.101	0.169	0.168	0.169	32,000	5,402	0.1688	0.140	0.084	0.140	0.140	0.140	38,535	0.1402	2.42%
2024-02-20	0.165	0.110	0.168	0.165	0.165	6,000	990	0.1650	0.137	0.091	0.140	0.137	0.137	7,225	0.1370	10.00%
2024-02-19	0.150	0.150	0.170	0.090	0.090	2,000	180	0.0900	0.125	0.125	0.141	0.075	0.075	2,408	0.0747	-10.71%
2024-02-16	0.168	0.046	0.168	-	-	0	0	-	0.140	0.038	0.140	-	-	0	-	0.00%
2024-02-15	0.168	0.025	0.170	-	-	0	0	-	0.140	0.021	0.141	-	-	0	-	0.00%
2024-02-14	0.168	-	0.170	-	-	0	0	-	0.140	-	0.141	-	-	0	-	0.00%
2024-02-09	0.168	0.020	0.168	-	-	0	0	-	0.140	0.017	0.140	-	-	0	-	0.00%
2024-02-08	0.168	-	0.168	0.168	0.170	10,000	1,688	0.1688	0.140	-	0.140	0.140	0.141	12,042	0.1402	-1.18%
2024-02-07	0.170	0.035	0.170	-	-	0	0	-	0.141	0.029	0.141	-	-	0	-	0.00%
2024-02-06	0.170	0.020	0.170	-	-	0	0	-	0.141	0.017	0.141	-	-	0	-	0.00%
2024-02-05	0.170	-	0.170	-	-	0	0	-	0.141	-	0.141	-	-	0	-	0.00%
2024-02-02	0.170	-	0.170	0.170	0.170	2,000	340	0.1700	0.141	-	0.141	0.141	0.141	2,408	0.1412	1.80%
2024-02-01	0.167	-	0.167	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
2024-01-31	0.167	-	0.168	-	-	0	0	-	0.139	-	0.140	-	-	0	-	0.00%
2024-01-30	0.167	-	0.168	-	-	0	0	-	0.139	-	0.140	-	-	0	-	0.00%
2024-01-29	0.167	0.167	0.168	-	-	0	0	-	0.139	0.139	0.140	-	-	0	-	0.00%
2024-01-26	0.167	0.077	0.167	0.168	0.168	2,000	336	0.1680	0.139	0.064	0.139	0.140	0.140	2,408	0.1395	1.21%
2024-01-25	0.165	0.084	0.165	-	-	0	0	-	0.137	0.070	0.137	-	-	0	-	0.00%
2024-01-24	0.165	0.155	0.168	0.163	0.165	8,000	1,316	0.1645	0.137	0.129	0.140	0.135	0.137	9,634	0.1366	1.85%
2024-01-23	0.162	0.161	0.162	0.161	0.163	24,000	3,878	0.1616	0.135	0.134	0.135	0.134	0.135	28,901	0.1342	1.25%
2024-01-22	0.160	-	0.162	0.160	0.160	10,000	1,600	0.1600	0.133	-	0.135	0.133	0.133	12,042	0.1329	3.23%
2024-01-19	0.155	0.085	0.163	0.155	0.155	62,000	9,610	0.1550	0.129	0.071	0.135	0.129	0.129	74,662	0.1287	0.00%
2024-01-18	0.155	-	0.156	-	-	0	0	-	0.129	-	0.130	-	-	0	-	0.00%
2024-01-17	0.155	-	0.155	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-01-16	0.155	-	0.157	-	-	0	0	-	0.129	-	0.130	-	-	0	-	0.00%
2024-01-15	0.155	-	0.157	-	-	0	0	-	0.129	-	0.130	-	-	0	-	0.00%
2024-01-12	0.155	-	0.155	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-1.90%
2024-01-11	0.158	-	0.163	-	-	0	0	-	0.131	-	0.135	-	-	0	-	0.00%
2024-01-10	0.158	-	0.158	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-3.07%
2024-01-09	0.163	-	0.163	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-01-08	0.163	-	0.163	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-01-05	0.163	-	0.168	-	-	0	0	-	0.135	-	0.140	-	-	0	-	0.00%
2024-01-04	0.163	-	0.163	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-01-03	0.163	-	0.163	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-01-02	0.163	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-12-29	0.163	0.163	0.164	0.163	0.165	40,000	6,570	0.1643	0.135	0.135	0.136	0.135	0.137	48,169	0.1364	-2.98%
2023-12-28	0.168	0.069	0.170	0.165	0.170	38,000	6,380	0.1679	0.140	0.057	0.141	0.137	0.141	45,761	0.1394	0.00%
2023-12-27	0.168	0.168	-	0.165	0.168	20,000	3,306	0.1653	0.140	0.140	-	0.137	0.140	24,085	0.1373	1.82%
2023-12-22	0.165	0.140	0.165	0.165	0.165	10,000	1,650	0.1650	0.137	0.116	0.137	0.137	0.137	12,042	0.1370	3.13%
2023-12-21	0.160	0.160	0.170	-	-	0	0	-	0.133	0.133	0.141	-	-	0	-	6.67%
2023-12-20	0.150	0.140	0.170	-	-	0	0	-	0.125	0.116	0.141	-	-	0	-	0.00%
2023-12-19	0.150	0.140	0.170	0.150	0.150	32,000	4,800	0.1500	0.125	0.116	0.141	0.125	0.125	38,535	0.1246	0.00%
2023-12-18	0.150	0.150	-	0.149	0.149	2,000	298	0.1490	0.125	0.125	-	0.124	0.124	2,408	0.1237	3.45%
2023-12-15	0.145	0.140	-	0.145	0.145	10,000	1,450	0.1450	0.120	0.116	-	0.120	0.120	12,042	0.1204	3.57%
2023-12-14	0.140	0.140	0.150	0.140	0.145	12,000	1,730	0.1442	0.116	0.116	0.125	0.116	0.120	14,451	0.1197	0.00%
2023-12-13	0.140	0.140	-	0.138	0.138	10,000	1,380	0.1380	0.116	0.116	-	0.115	0.115	12,042	0.1146	1.45%
2023-12-12	0.138	0.135	0.139	0.138	0.138	10,000	1,380	0.1380	0.115	0.112	0.115	0.115	0.115	12,042	0.1146	6.15%
2023-12-11	0.130	0.125	0.138	-	-	0	0	-	0.108	0.104	0.115	-	-	0	-	0.00%
2023-12-08	0.130	0.130	0.138	0.130	0.130	18,000	2,340	0.1300	0.108	0.108	0.115	0.108	0.108	21,676	0.1080	8.33%
2023-12-07	0.120	0.111	0.138	0.111	0.120	22,000	2,622	0.1192	0.100	0.092	0.115	0.092	0.100	26,493	0.0990	7.14%
2023-12-06	0.112	0.112	0.135	0.112	0.135	30,000	3,814	0.1271	0.093	0.093	0.112	0.093	0.112	36,127	0.1056	-13.85%
2023-12-05	0.130	0.130	0.135	-	-	0	0	-	0.108	0.108	0.112	-	-	0	-	0.00%
2023-12-04	0.130	0.130	0.135	0.130	0.130	4,000	520	0.1300	0.108	0.108	0.112	0.108	0.108	4,817	0.1080	0.00%
2023-12-01	0.130	-	0.135	-	-	0	0	-	0.108	-	0.112	-	-	0	-	0.00%
2023-11-30	0.130	-	0.135	-	-	0	0	-	0.108	-	0.112	-	-	0	-	0.00%
2023-11-29	0.130	0.130	0.135	-	-	0	0	-	0.108	0.108	0.112	-	-	0	-	8.33%
2023-11-28	0.120	0.096	0.135	-	-	0	0	-	0.100	0.080	0.112	-	-	0	-	0.00%
2023-11-27	0.120	-	0.135	-	-	0	0	-	0.100	-	0.112	-	-	0	-	0.00%
2023-11-24	0.120	0.105	0.138	0.120	0.120	32,000	3,802	0.1188	0.100	0.087	0.115	0.100	0.100	38,535	0.0987	-12.41%
2023-11-23	0.137	0.137	0.138	0.093	0.137	10,000	1,140	0.1140	0.114	0.114	0.115	0.077	0.114	12,042	0.0947	-0.72%
2023-11-22	0.138	-	0.138	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2023-11-21	0.138	-	0.138	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2023-11-20	0.138	-	0.138	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2023-11-17	0.138	-	0.138	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2023-11-16	0.138	0.090	0.138	-	-	0	0	-	0.115	0.075	0.115	-	-	0	-	0.00%
2023-11-15	0.138	0.089	0.138	0.138	0.138	92,000	12,040	0.1309	0.115	0.074	0.115	0.115	0.115	110,789	0.1087	2.22%
2023-11-14	0.135	0.135	0.139	-	-	0	0	-	0.112	0.112	0.115	-	-	0	-	3.85%
2023-11-13	0.130	0.130	0.140	-	-	0	0	-	0.108	0.108	0.116	-	-	0	-	4.00%
2023-11-10	0.125	0.083	0.140	0.125	0.125	6,000	750	0.1250	0.104	0.069	0.116	0.104	0.104	7,225	0.1038	4.17%
2023-11-09	0.120	0.090	-	0.118	0.120	12,000	1,430	0.1192	0.100	0.075	-	0.098	0.100	14,451	0.0990	9.09%
2023-11-08	0.110	0.100	0.120	-	-	0	0	-	0.091	0.083	0.100	-	-	0	-	0.00%
2023-11-07	0.110	0.110	0.120	-	-	0	0	-	0.091	0.091	0.100	-	-	0	-	10.00%
2023-11-06	0.100	0.100	-	0.066	0.100	176,000	15,874	0.0902	0.083	0.083	-	0.055	0.083	211,944	0.0749	-22.48%
2023-11-03	0.129	-	0.129	-	-	0	0	-	0.107	-	0.107	-	-	0	-	-0.77%
2023-11-02	0.130	-	0.130	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-11-01	0.130	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-10-31	0.130	-	0.130	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-10-30	0.130	-	0.130	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-10-27	0.130	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-10-26	0.130	-	0.130	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-10-25	0.130	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-10-24	0.130	-	0.130	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-10-20	0.130	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-10-19	0.130	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2023-10-18	0.130	0.130	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	10.17%
2023-10-17	0.118	0.105	-	-	-	0	0	-	0.098	0.087	-	-	-	0	-	0.00%
2023-10-16	0.118	0.118	-	0.118	0.118	2,000	236	0.1180	0.098	0.098	-	0.098	0.098	2,408	0.0980	2.61%
2023-10-13	0.115	0.115	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	2.68%
2023-10-12	0.112	0.112	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	3.70%
2023-10-11	0.108	0.100	-	-	-	0	0	-	0.090	0.083	-	-	-	0	-	0.00%
2023-10-10	0.108	0.101	0.108	-	-	0	0	-	0.090	0.084	0.090	-	-	0	-	0.00%
2023-10-09	0.108	0.095	0.125	-	-	0	0	-	0.090	0.079	0.104	-	-	0	-	0.00%
2023-10-06	0.108	0.108	0.125	-	-	0	0	-	0.090	0.090	0.104	-	-	0	-	0.00%
2023-10-05	0.108	0.108	0.125	0.101	0.108	14,000	1,460	0.1043	0.090	0.090	0.104	0.084	0.090	16,859	0.0866	-13.60%
2023-10-04	0.125	0.101	0.130	-	-	0	0	-	0.104	0.084	0.108	-	-	0	-	0.00%
2023-10-03	0.125	0.101	-	-	-	0	0	-	0.104	0.084	-	-	-	0	-	0.00%
2023-09-29	0.125	0.110	-	-	-	0	0	-	0.104	0.091	-	-	-	0	-	0.00%
2023-09-28	0.125	0.125	-	0.101	0.125	60,000	7,356	0.1226	0.104	0.104	-	0.084	0.104	72,254	0.1018	0.00%
2023-09-27	0.125	0.125	-	0.113	0.113	2,000	226	0.1130	0.104	0.104	-	0.094	0.094	2,408	0.0938	10.62%
2023-09-26	0.113	0.110	-	-	-	0	0	-	0.094	0.091	-	-	-	0	-	0.00%
2023-09-25	0.113	0.100	-	-	-	0	0	-	0.094	0.083	-	-	-	0	-	0.00%
2023-09-22	0.113	0.112	-	0.113	0.113	30,000	3,390	0.1130	0.094	0.093	-	0.094	0.094	36,127	0.0938	0.00%
2023-09-21	0.113	0.101	0.113	0.095	0.130	562,000	61,834	0.1100	0.094	0.084	0.094	0.079	0.108	676,775	0.0914	11.88%
2023-09-20	0.101	0.101	0.129	0.094	0.118	54,000	5,444	0.1008	0.084	0.084	0.107	0.078	0.098	65,028	0.0837	-15.13%
2023-09-19	0.119	0.119	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	3.48%
2023-09-18	0.115	0.115	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	1.77%
2023-09-15	0.113	0.113	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
2023-09-14	0.113	0.113	-	0.113	0.113	4,000	452	0.1130	0.094	0.094	-	0.094	0.094	4,817	0.0938	1.80%
2023-09-13	0.111	0.111	-	0.111	0.111	122,000	13,542	0.1110	0.092	0.092	-	0.092	0.092	146,915	0.0922	0.00%
2023-09-12	0.111	0.111	-	-	-	42,000	4,662	0.1110	0.092	0.092	-	-	-	50,577	0.0922	0.00%
2023-09-11	0.111	0.111	-	0.106	0.106	80,000	8,610	0.1076	0.092	0.092	-	0.088	0.088	96,338	0.0894	4.72%
2023-09-07	0.106	0.106	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	0.00%
2023-09-06	0.106	0.106	-	0.106	0.106	10,000	1,060	0.1060	0.088	0.088	-	0.088	0.088	12,042	0.0880	0.00%
2023-09-05	0.106	0.106	-	0.106	0.121	8,000	904	0.1130	0.088	0.088	-	0.088	0.100	9,634	0.0938	-17.83%
2023-09-04	0.129	0.105	-	0.097	0.129	160,000	20,518	0.1282	0.107	0.087	-	0.081	0.107	192,676	0.1065	16.22%
2023-08-31	0.111	0.111	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2023-08-30	0.111	0.111	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2023-08-29	0.111	0.111	0.130	0.102	0.130	18,000	2,172	0.1207	0.092	0.092	0.108	0.085	0.108	21,676	0.1002	-3.48%
2023-08-28	0.115	0.103	-	0.103	0.125	346,000	38,936	0.1125	0.095	0.086	-	0.086	0.104	416,662	0.0934	-7.26%
2023-08-25	0.124	0.102	0.125	0.125	0.125	20,000	2,500	0.1250	0.103	0.085	0.104	0.104	0.104	24,085	0.1038	3.33%
2023-08-24	0.120	0.120	-	0.102	0.129	12,000	1,358	0.1132	0.100	0.100	-	0.085	0.107	14,451	0.0940	-7.69%
2023-08-23	0.130	0.130	0.156	0.101	0.140	38,000	4,878	0.1284	0.108	0.108	0.130	0.084	0.116	45,761	0.1066	-7.14%
2023-08-22	0.140	0.139	0.169	0.139	0.179	90,000	15,338	0.1704	0.116	0.115	0.140	0.115	0.149	108,380	0.1415	-23.08%
2023-08-21	0.182	0.158	0.185	0.158	0.185	406,000	69,442	0.1710	0.151	0.131	0.154	0.131	0.154	488,915	0.1420	-4.21%
2023-08-18	0.190	0.190	0.213	0.181	0.200	260,000	48,964	0.1883	0.158	0.158	0.177	0.150	0.166	313,099	0.1564	-11.21%
2023-08-17	0.214	-	0.219	0.214	0.214	4,000	856	0.2140	0.178	-	0.182	0.178	0.178	4,817	0.1777	-0.47%
2023-08-16	0.215	-	0.230	-	-	0	0	-	0.179	-	0.191	-	-	0	-	0.00%
2023-08-15	0.215	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2023-08-14	0.215	-	0.215	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2023-08-11	0.215	-	0.215	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2023-08-10	0.215	-	0.215	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2023-08-09	0.215	-	0.215	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-0.92%
2023-08-08	0.217	0.214	0.217	-	-	0	0	-	0.180	0.178	0.180	-	-	0	-	0.00%
2023-08-07	0.217	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-08-04	0.217	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-08-03	0.217	-	0.220	-	-	0	0	-	0.180	-	0.183	-	-	0	-	0.00%
2023-08-02	0.217	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-08-01	0.217	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-07-31	0.217	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-07-28	0.217	-	0.217	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-27	0.217	-	0.217	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-0.46%
2023-07-26	0.218	-	0.218	-	-	0	0	-	0.181	-	0.181	-	-	0	-	-0.91%
2023-07-25	0.220	0.220	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	0.00%
2023-07-24	0.220	-	0.220	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2023-07-21	0.220	0.220	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	0.00%
2023-07-20	0.220	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2023-07-19	0.220	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2023-07-18	0.220	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2023-07-14	0.220	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2023-07-13	0.220	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2023-07-12	0.220	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2023-07-11	0.220	-	0.230	-	-	0	0	-	0.183	-	0.191	-	-	0	-	0.00%
2023-07-10	0.220	0.220	0.230	-	-	0	0	-	0.183	0.183	0.191	-	-	0	-	4.76%
2023-07-07	0.210	-	0.210	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2023-07-06	0.210	0.210	0.220	0.210	0.210	4,000	840	0.2100	0.174	0.174	0.183	0.174	0.174	4,817	0.1744	0.00%
2023-07-05	0.210	0.210	0.230	-	-	0	0	-	0.174	0.174	0.191	-	-	0	-	0.00%
2023-07-04	0.210	0.210	0.220	0.210	0.210	30,000	6,300	0.2100	0.174	0.174	0.183	0.174	0.174	36,127	0.1744	0.00%
2023-07-03	0.210	0.210	0.230	0.210	0.210	24,000	5,040	0.2100	0.174	0.174	0.191	0.174	0.174	28,901	0.1744	0.00%
2023-06-30	0.210	0.204	0.210	0.210	0.210	8,000	1,680	0.2100	0.174	0.169	0.174	0.174	0.174	9,634	0.1744	0.00%
2023-06-29	0.210	0.210	0.225	0.210	0.210	2,000	420	0.2100	0.174	0.174	0.187	0.174	0.174	2,408	0.1744	-6.67%
2023-06-28	0.225	0.210	-	-	-	0	0	-	0.187	0.174	-	-	-	0	-	0.00%
2023-06-27	0.225	0.225	0.228	0.225	0.225	6,000	1,350	0.2250	0.187	0.187	0.189	0.187	0.187	7,225	0.1868	-1.75%
2023-06-26	0.229	0.210	0.229	0.230	0.230	2,000	460	0.2300	0.190	0.174	0.190	0.191	0.191	2,408	0.1910	-0.43%
2023-06-23	0.230	-	0.230	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-1.29%
2023-06-21	0.233	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-06-20	0.233	0.230	0.270	0.230	0.290	30,000	7,132	0.2377	0.193	0.191	0.224	0.191	0.241	36,127	0.1974	-15.27%
2023-06-19	0.275	-	0.275	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2023-06-16	0.275	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2023-06-15	0.275	-	0.275	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2023-06-14	0.275	-	0.275	0.275	0.275	12,000	3,300	0.2750	0.228	-	0.228	0.228	0.228	14,451	0.2284	10.00%
2023-06-13	0.250	-	0.250	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2023-06-12	0.250	0.121	0.255	0.250	0.250	52,000	13,210	0.2540	0.208	0.100	0.212	0.208	0.208	62,620	0.2110	-1.96%
2023-06-09	0.255	0.255	0.275	-	-	4,000	1,020	0.2550	0.212	0.212	0.228	-	-	4,817	0.2118	2.41%
2023-06-08	0.249	0.249	0.250	0.249	0.250	20,000	4,986	0.2493	0.207	0.207	0.208	0.207	0.208	24,085	0.2070	13.18%
2023-06-07	0.220	0.203	-	-	-	0	0	-	0.183	0.169	-	-	-	0	-	0.00%
2023-06-06	0.220	0.203	-	-	-	0	0	-	0.183	0.169	-	-	-	0	-	0.00%
2023-06-05	0.220	0.203	-	-	-	0	0	-	0.183	0.169	-	-	-	0	-	0.00%
2023-06-02	0.220	0.203	0.220	0.203	0.220	26,000	5,652	0.2174	0.183	0.169	0.183	0.169	0.183	31,310	0.1805	4.76%
2023-06-01	0.210	0.210	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	1.94%
2023-05-31	0.206	0.204	-	-	-	0	0	-	0.171	0.169	-	-	-	0	-	0.00%
2023-05-30	0.206	0.205	-	-	-	0	0	-	0.171	0.170	-	-	-	0	-	0.00%
2023-05-29	0.206	0.204	-	-	-	0	0	-	0.171	0.169	-	-	-	0	-	0.00%
2023-05-25	0.206	0.203	-	-	-	0	0	-	0.171	0.169	-	-	-	0	-	0.00%
2023-05-24	0.206	0.203	-	-	-	0	0	-	0.171	0.169	-	-	-	0	-	0.00%
2023-05-23	0.206	0.204	0.240	0.204	0.230	8,000	1,740	0.2175	0.171	0.169	0.199	0.169	0.191	9,634	0.1806	-10.43%
2023-05-22	0.230	0.203	0.240	0.205	0.230	6,000	1,320	0.2200	0.191	0.169	0.199	0.170	0.191	7,225	0.1827	2.22%
2023-05-19	0.225	0.225	-	-	-	2,000	450	0.2250	0.187	0.187	-	-	-	2,408	0.1868	10.84%
2023-05-18	0.203	0.199	0.225	-	-	0	0	-	0.169	0.165	0.187	-	-	0	-	0.00%
2023-05-17	0.203	-	0.230	-	-	0	0	-	0.169	-	0.191	-	-	0	-	0.00%
2023-05-16	0.203	-	0.230	-	-	0	0	-	0.169	-	0.191	-	-	0	-	0.00%
2023-05-15	0.203	0.177	0.230	0.203	0.250	14,000	3,362	0.2401	0.169	0.147	0.191	0.169	0.208	16,859	0.1994	1.00%
2023-05-12	0.201	0.201	0.230	0.200	0.201	18,000	3,602	0.2001	0.167	0.167	0.191	0.166	0.167	21,676	0.1662	-8.64%
2023-05-11	0.220	0.208	0.221	0.207	0.221	16,000	3,406	0.2129	0.183	0.173	0.184	0.172	0.184	19,268	0.1768	-4.76%
2023-05-10	0.231	0.211	0.250	-	-	0	0	-	0.192	0.175	0.208	-	-	0	-	0.00%
2023-05-09	0.231	0.211	0.232	-	-	0	0	-	0.192	0.175	0.193	-	-	0	-	-0.43%
2023-05-08	0.232	0.212	0.232	-	-	0	0	-	0.193	0.176	0.193	-	-	0	-	0.00%
2023-05-05	0.232	0.232	0.250	-	-	0	0	-	0.193	0.193	0.208	-	-	0	-	4.98%
2023-05-04	0.221	0.221	0.255	0.221	0.230	6,000	1,344	0.2240	0.184	0.184	0.212	0.184	0.191	7,225	0.1860	-15.00%
2023-05-03	0.260	0.230	0.275	-	-	0	0	-	0.216	0.191	0.228	-	-	0	-	0.00%
2023-05-02	0.260	0.260	0.270	0.227	0.260	4,000	974	0.2435	0.216	0.216	0.224	0.189	0.216	4,817	0.2022	4.00%
2023-04-28	0.250	0.227	0.285	-	-	0	0	-	0.208	0.189	0.237	-	-	0	-	0.00%
2023-04-27	0.250	0.229	0.270	0.228	0.250	18,000	4,158	0.2310	0.208	0.190	0.224	0.189	0.208	21,676	0.1918	-5.66%
2023-04-26	0.265	0.227	0.285	-	-	0	0	-	0.220	0.189	0.237	-	-	0	-	0.00%
2023-04-25	0.265	0.227	0.285	-	-	0	0	-	0.220	0.189	0.237	-	-	0	-	0.00%
2023-04-24	0.265	0.227	0.285	-	-	0	0	-	0.220	0.189	0.237	-	-	0	-	0.00%
2023-04-21	0.265	0.227	0.285	-	-	0	0	-	0.220	0.189	0.237	-	-	0	-	0.00%
2023-04-20	0.265	0.265	0.285	0.260	0.260	32,000	8,256	0.2580	0.220	0.220	0.237	0.216	0.216	38,535	0.2142	10.42%
2023-04-19	0.240	0.228	0.280	-	-	0	0	-	0.199	0.189	0.233	-	-	0	-	0.00%
2023-04-18	0.240	0.240	0.280	-	-	0	0	-	0.199	0.199	0.233	-	-	0	-	0.00%
2023-04-17	0.240	0.240	0.280	0.240	0.240	6,000	1,440	0.2400	0.199	0.199	0.233	0.199	0.199	7,225	0.1993	-14.29%
2023-04-14	0.280	0.250	0.280	-	-	0	0	-	0.233	0.208	0.233	-	-	0	-	0.00%
2023-04-13	0.280	0.248	0.280	0.245	0.280	1,042,000	273,526	0.2625	0.233	0.206	0.233	0.203	0.233	1,254,803	0.2180	-1.75%
2023-04-12	0.285	0.275	0.310	0.226	0.285	352,000	99,494	0.2827	0.237	0.228	0.257	0.188	0.237	423,887	0.2347	7.55%
2023-04-11	0.265	0.265	0.285	0.246	0.285	940,000	255,668	0.2720	0.220	0.220	0.237	0.204	0.237	1,131,972	0.2259	-5.36%
2023-04-06	0.280	0.204	0.280	-	-	132,000	36,960	0.2800	0.233	0.169	0.233	-	-	158,958	0.2325	0.00%
2023-04-04	0.280	-	0.310	-	-	0	0	-	0.233	-	0.257	-	-	0	-	0.00%
2023-04-03	0.280	0.250	0.310	-	-	0	0	-	0.233	0.208	0.257	-	-	0	-	0.00%
2023-03-31	0.280	-	0.280	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2023-03-30	0.280	-	0.320	-	-	0	0	-	0.233	-	0.266	-	-	0	-	0.00%
2023-03-29	0.280	-	0.300	0.280	0.280	2,000	560	0.2800	0.233	-	0.249	0.233	0.233	2,408	0.2325	0.00%
2023-03-28	0.280	-	0.280	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2023-03-27	0.280	0.240	-	-	-	0	0	-	0.233	0.199	-	-	-	0	-	0.00%
2023-03-24	0.280	0.240	-	-	-	0	0	-	0.233	0.199	-	-	-	0	-	0.00%
2023-03-23	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.233	-	0.233	0.233	0.233	2,408	0.2325	0.00%
2023-03-22	0.280	0.260	0.280	0.280	0.280	20,000	5,600	0.2800	0.233	0.216	0.233	0.233	0.233	24,085	0.2325	3.70%
2023-03-21	0.270	0.230	0.300	-	-	0	0	-	0.224	0.191	0.249	-	-	0	-	0.00%
2023-03-20	0.270	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-03-17	0.270	0.265	0.270	-	-	0	0	-	0.224	0.220	0.224	-	-	0	-	0.00%
2023-03-16	0.270	-	0.350	0.270	0.270	2,000	540	0.2700	0.224	-	0.291	0.224	0.224	2,408	0.2242	0.00%
2023-03-15	0.270	0.270	0.275	0.270	0.270	10,000	2,700	0.2700	0.224	0.224	0.228	0.224	0.224	12,042	0.2242	-1.82%
2023-03-14	0.275	0.270	-	-	-	0	0	-	0.228	0.224	-	-	-	0	-	0.00%
2023-03-13	0.275	0.275	0.290	0.275	0.280	18,000	5,130	0.2850	0.228	0.228	0.241	0.228	0.233	21,676	0.2367	-5.17%
2023-03-10	0.290	0.270	0.390	0.290	0.290	30,000	8,700	0.2900	0.241	0.224	0.324	0.241	0.241	36,127	0.2408	0.00%
2023-03-09	0.290	0.275	0.295	-	-	0	0	-	0.241	0.228	0.245	-	-	0	-	0.00%
2023-03-08	0.290	0.270	0.300	-	-	0	0	-	0.241	0.224	0.249	-	-	0	-	0.00%
2023-03-07	0.290	0.270	0.310	-	-	0	0	-	0.241	0.224	0.257	-	-	0	-	0.00%
2023-03-06	0.290	0.280	0.290	-	-	0	0	-	0.241	0.233	0.241	-	-	0	-	0.00%
2023-03-03	0.290	0.285	0.295	0.290	0.290	90,000	26,100	0.2900	0.241	0.237	0.245	0.241	0.241	108,380	0.2408	-1.69%
2023-03-02	0.295	0.290	0.305	0.295	0.295	180,000	53,100	0.2950	0.245	0.241	0.253	0.245	0.245	216,761	0.2450	0.00%
2023-03-01	0.295	0.285	0.300	0.285	0.300	8,000	2,360	0.2950	0.245	0.237	0.249	0.237	0.249	9,634	0.2450	0.00%
2023-02-28	0.295	0.285	0.295	-	-	0	0	-	0.245	0.237	0.245	-	-	0	-	-1.67%
2023-02-27	0.300	0.285	0.300	-	-	0	0	-	0.249	0.237	0.249	-	-	0	-	0.00%
2023-02-24	0.300	0.285	0.300	0.290	0.300	34,000	10,160	0.2988	0.249	0.237	0.249	0.241	0.249	40,944	0.2481	5.26%
2023-02-23	0.285	0.285	0.300	0.285	0.430	238,000	71,560	0.3007	0.237	0.237	0.249	0.237	0.357	286,606	0.2497	-5.00%
2023-02-22	0.300	0.280	0.315	0.295	0.300	274,000	81,000	0.2956	0.249	0.233	0.262	0.245	0.249	329,958	0.2455	0.00%
2023-02-21	0.300	0.280	0.320	0.280	0.300	22,000	6,560	0.2982	0.249	0.233	0.266	0.233	0.249	26,493	0.2476	0.00%
2023-02-20	0.300	0.280	0.315	0.300	0.300	200,000	60,000	0.3000	0.249	0.233	0.262	0.249	0.249	240,845	0.2491	0.00%
2023-02-17	0.300	-	0.300	0.300	0.315	20,000	6,150	0.3075	0.249	-	0.249	0.249	0.262	24,085	0.2554	-4.76%
2023-02-16	0.315	0.300	0.330	0.315	0.315	2,000	630	0.3150	0.262	0.249	0.274	0.262	0.262	2,408	0.2616	-5.97%
2023-02-15	0.335	0.315	0.335	-	-	4,000	1,280	0.3200	0.278	0.262	0.278	-	-	4,817	0.2657	-2.90%
2023-02-14	0.345	0.320	0.345	0.320	0.360	74,000	24,140	0.3262	0.286	0.266	0.286	0.266	0.299	89,113	0.2709	1.47%
2023-02-13	0.340	0.325	0.340	-	-	0	0	-	0.282	0.270	0.282	-	-	0	-	0.00%
2023-02-10	0.340	0.340	0.410	-	-	0	0	-	0.282	0.282	0.340	-	-	0	-	3.03%
2023-02-09	0.330	0.330	0.340	0.330	0.330	4,000	1,320	0.3300	0.274	0.274	0.282	0.274	0.274	4,817	0.2740	1.54%
2023-02-08	0.325	0.325	0.350	0.310	0.430	296,000	108,960	0.3681	0.270	0.270	0.291	0.257	0.357	356,451	0.3057	-12.16%
2023-02-07	0.370	0.370	0.390	0.370	0.390	6,000	2,260	0.3767	0.307	0.307	0.324	0.307	0.324	7,225	0.3128	1.37%
2023-02-06	0.365	0.325	0.400	0.310	0.365	4,000	1,350	0.3375	0.303	0.270	0.332	0.257	0.303	4,817	0.2803	7.35%
2023-02-03	0.340	0.335	0.415	0.340	0.340	28,000	9,320	0.3329	0.282	0.278	0.345	0.282	0.282	33,718	0.2764	6.25%
2023-02-02	0.320	0.310	0.400	0.305	0.410	110,000	41,010	0.3728	0.266	0.257	0.332	0.253	0.340	132,465	0.3096	-4.48%
2023-02-01	0.335	0.300	0.390	0.305	0.335	4,000	1,280	0.3200	0.278	0.249	0.324	0.253	0.278	4,817	0.2657	-11.84%
2023-01-31	0.380	0.380	0.400	0.345	0.385	76,000	28,460	0.3745	0.316	0.316	0.332	0.286	0.320	91,521	0.3110	26.67%
2023-01-30	0.300	0.300	0.330	0.290	0.300	108,000	32,010	0.2964	0.249	0.249	0.274	0.241	0.249	130,056	0.2461	27.66%
2023-01-27	0.235	0.235	0.265	-	-	0	0	-	0.195	0.195	0.220	-	-	0	-	2.17%
2023-01-26	0.230	0.230	0.285	0.216	0.216	8,000	1,728	0.2160	0.191	0.191	0.237	0.179	0.179	9,634	0.1794	6.98%
2023-01-20	0.215	0.216	0.270	0.215	0.275	40,000	9,534	0.2384	0.179	0.179	0.224	0.179	0.228	48,169	0.1979	-21.82%
2023-01-19	0.275	0.255	0.390	-	-	0	0	-	0.228	0.212	0.324	-	-	0	-	0.00%
2023-01-18	0.275	0.270	0.370	-	-	0	0	-	0.228	0.224	0.307	-	-	0	-	0.00%
2023-01-17	0.275	0.270	0.365	-	-	0	0	-	0.228	0.224	0.303	-	-	0	-	0.00%
2023-01-16	0.275	0.260	0.315	-	-	0	0	-	0.228	0.216	0.262	-	-	0	-	0.00%
2023-01-13	0.275	0.275	0.300	0.275	0.300	34,000	10,140	0.2982	0.228	0.228	0.249	0.228	0.249	40,944	0.2477	10.00%
2023-01-12	0.250	0.250	0.300	0.250	0.305	6,000	1,610	0.2683	0.208	0.208	0.249	0.208	0.253	7,225	0.2228	-19.35%
2023-01-11	0.310	-	0.310	-	-	0	0	-	0.257	-	0.257	-	-	0	-	0.00%
2023-01-10	0.310	0.265	0.330	-	-	0	0	-	0.257	0.220	0.274	-	-	0	-	0.00%
2023-01-09	0.310	0.255	0.310	0.255	0.330	4,000	1,170	0.2925	0.257	0.212	0.257	0.212	0.274	4,817	0.2429	3.33%
2023-01-06	0.300	-	0.340	-	-	0	0	-	0.249	-	0.282	-	-	0	-	0.00%
2023-01-05	0.300	0.300	0.345	0.300	0.300	2,000	600	0.3000	0.249	0.249	0.286	0.249	0.249	2,408	0.2491	1.69%
2023-01-04	0.295	0.295	0.345	0.295	0.310	118,000	34,940	0.2961	0.245	0.245	0.286	0.245	0.257	142,099	0.2459	-7.81%
2023-01-03	0.320	0.295	0.320	-	-	0	0	-	0.266	0.245	0.266	-	-	0	-	0.00%
2022-12-30	0.320	0.295	0.320	0.315	0.325	10,000	3,200	0.3200	0.266	0.245	0.266	0.262	0.270	12,042	0.2657	-3.03%
2022-12-29	0.330	0.325	0.355	-	-	0	0	-	0.274	0.270	0.295	-	-	0	-	0.00%
2022-12-28	0.330	0.330	0.375	0.330	0.330	28,000	9,240	0.3300	0.274	0.274	0.311	0.274	0.274	33,718	0.2740	0.00%
2022-12-23	0.330	0.330	0.375	-	-	0	0	-	0.274	0.274	0.311	-	-	0	-	1.54%
2022-12-22	0.325	0.325	0.375	0.325	0.325	2,000	650	0.3250	0.270	0.270	0.311	0.270	0.270	2,408	0.2699	0.00%
2022-12-21	0.325	0.325	0.375	-	-	0	0	-	0.270	0.270	0.311	-	-	0	-	3.17%
2022-12-20	0.315	0.315	0.385	0.305	0.345	30,000	10,230	0.3410	0.262	0.262	0.320	0.253	0.286	36,127	0.2832	-11.27%
2022-12-19	0.355	0.355	0.390	0.355	0.365	132,000	47,590	0.3605	0.295	0.295	0.324	0.295	0.303	158,958	0.2994	-14.46%
2022-12-16	0.415	0.360	0.415	-	-	0	0	-	0.345	0.299	0.345	-	-	0	-	0.00%
2022-12-15	0.415	0.360	0.415	-	-	0	0	-	0.345	0.299	0.345	-	-	0	-	0.00%
2022-12-14	0.415	0.365	0.425	-	-	0	0	-	0.345	0.303	0.353	-	-	0	-	0.00%
2022-12-13	0.415	0.350	0.415	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2022-12-12	0.415	0.350	0.400	0.350	0.415	112,000	42,840	0.3825	0.345	0.291	0.332	0.291	0.345	134,873	0.3176	15.28%
2022-12-09	0.360	0.345	0.420	0.360	0.360	20,000	7,200	0.3600	0.299	0.286	0.349	0.299	0.299	24,085	0.2989	0.00%
2022-12-08	0.360	0.350	0.410	-	-	0	0	-	0.299	0.291	0.340	-	-	0	-	0.00%
2022-12-07	0.360	0.350	0.400	0.350	0.420	122,000	43,900	0.3598	0.299	0.291	0.332	0.291	0.349	146,915	0.2988	2.86%
2022-12-06	0.350	0.350	0.420	0.340	0.425	168,000	63,850	0.3801	0.291	0.291	0.349	0.282	0.353	202,310	0.3156	-12.50%
2022-12-05	0.400	0.280	0.400	0.425	0.425	20,000	8,500	0.4250	0.332	0.233	0.332	0.353	0.353	24,085	0.3529	-5.88%
2022-12-02	0.425	0.385	0.430	0.420	0.425	74,000	31,380	0.4241	0.353	0.320	0.357	0.349	0.353	89,113	0.3521	1.19%
2022-12-01	0.420	0.280	0.420	0.435	0.435	10,000	4,350	0.4350	0.349	0.233	0.349	0.361	0.361	12,042	0.3612	6.33%
2022-11-30	0.395	0.395	0.420	0.390	0.400	66,000	26,140	0.3961	0.328	0.328	0.349	0.324	0.332	79,479	0.3289	1.28%
2022-11-29	0.390	0.390	0.425	0.385	0.430	42,000	16,380	0.3900	0.324	0.324	0.353	0.320	0.357	50,577	0.3239	-9.30%
2022-11-28	0.430	0.395	0.430	0.390	0.455	198,000	82,300	0.4157	0.357	0.328	0.357	0.324	0.378	238,437	0.3452	4.88%
2022-11-25	0.410	0.410	0.420	0.400	0.510	266,000	112,540	0.4231	0.340	0.340	0.349	0.332	0.424	320,324	0.3513	-10.87%
2022-11-24	0.460	0.430	0.480	0.420	0.620	326,000	176,810	0.5424	0.382	0.357	0.399	0.349	0.515	392,577	0.4504	-34.29%
2022-11-23	0.700	0.660	0.700	0.520	0.720	510,000	313,180	0.6141	0.581	0.548	0.581	0.432	0.598	614,155	0.5099	81.82%
2022-11-22	0.385	0.340	0.405	-	-	0	0	-	0.320	0.282	0.336	-	-	0	-	0.00%
2022-11-21	0.385	0.370	0.470	0.370	0.385	4,000	1,510	0.3775	0.320	0.307	0.390	0.307	0.320	4,817	0.3135	0.00%
2022-11-18	0.385	0.385	0.470	-	-	0	0	-	0.320	0.320	0.390	-	-	0	-	0.00%
2022-11-17	0.385	0.385	0.440	0.385	0.385	2,000	770	0.3850	0.320	0.320	0.365	0.320	0.320	2,408	0.3197	1.32%
2022-11-16	0.380	0.380	0.460	0.360	0.365	4,000	1,450	0.3625	0.316	0.316	0.382	0.299	0.303	4,817	0.3010	-15.56%
2022-11-15	0.450	0.350	0.460	0.310	0.380	6,000	2,280	0.3800	0.374	0.291	0.382	0.257	0.316	7,225	0.3156	0.00%
2022-11-14	0.450	0.450	0.470	-	-	2,000	940	0.4700	0.374	0.374	0.390	-	-	2,408	0.3903	0.00%
2022-11-11	0.450	0.450	0.460	0.450	0.450	2,000	900	0.4500	0.374	0.374	0.382	0.374	0.374	2,408	0.3737	0.00%
2022-11-10	0.450	-	0.470	-	-	0	0	-	0.374	-	0.390	-	-	0	-	0.00%
2022-11-09	0.450	0.400	0.450	0.450	0.455	10,000	4,510	0.4510	0.374	0.332	0.374	0.374	0.378	12,042	0.3745	12.50%
2022-11-08	0.400	-	0.470	-	-	0	0	-	0.332	-	0.390	-	-	0	-	0.00%
2022-11-07	0.400	0.400	0.470	-	-	0	0	-	0.332	0.332	0.390	-	-	0	-	0.00%
2022-11-04	0.400	0.385	0.420	0.400	0.420	54,000	21,850	0.4046	0.332	0.320	0.349	0.332	0.349	65,028	0.3360	0.00%
2022-11-03	0.400	0.420	0.470	0.375	0.400	32,000	12,400	0.3875	0.332	0.349	0.390	0.311	0.332	38,535	0.3218	37.93%
2022-11-02	0.290	0.290	0.380	-	-	0	0	-	0.241	0.241	0.316	-	-	0	-	1.75%
2022-11-01	0.285	0.285	0.380	-	-	0	0	-	0.237	0.237	0.316	-	-	0	-	1.79%
2022-10-31	0.280	0.280	0.380	0.250	0.280	52,000	14,060	0.2704	0.233	0.233	0.316	0.208	0.233	62,620	0.2245	-6.67%
2022-10-28	0.300	0.275	0.340	0.300	0.395	74,000	22,780	0.3078	0.249	0.228	0.282	0.249	0.328	89,113	0.2556	-20.00%
2022-10-27	0.375	0.375	0.400	-	-	0	0	-	0.311	0.311	0.332	-	-	0	-	0.00%
2022-10-26	0.375	0.375	0.430	-	-	2,000	800	0.4000	0.311	0.311	0.357	-	-	2,408	0.3322	1.35%
2022-10-25	0.370	0.330	0.400	-	-	0	0	-	0.307	0.274	0.332	-	-	0	-	0.00%
2022-10-24	0.370	0.330	0.370	0.305	0.370	16,000	5,700	0.3563	0.307	0.274	0.307	0.253	0.307	19,268	0.2958	1.37%
2022-10-21	0.365	0.365	0.420	0.365	0.365	2,000	730	0.3650	0.303	0.303	0.349	0.303	0.303	2,408	0.3031	2.82%
2022-10-20	0.355	0.355	0.420	0.355	0.390	6,000	2,200	0.3667	0.295	0.295	0.349	0.295	0.324	7,225	0.3045	-8.97%
2022-10-19	0.390	0.390	0.420	0.390	0.425	8,000	3,230	0.4038	0.324	0.324	0.349	0.324	0.353	9,634	0.3353	4.00%
2022-10-18	0.375	0.375	0.420	0.360	0.425	20,000	7,750	0.3875	0.311	0.311	0.349	0.299	0.353	24,085	0.3218	-11.76%
2022-10-17	0.425	0.340	0.430	0.425	0.425	20,000	8,380	0.4190	0.353	0.282	0.357	0.353	0.353	24,085	0.3479	-1.16%
2022-10-14	0.430	0.415	0.430	0.425	0.450	58,000	24,940	0.4300	0.357	0.345	0.357	0.353	0.374	69,845	0.3571	-4.44%
2022-10-13	0.450	0.425	0.455	0.450	0.450	2,000	900	0.4500	0.374	0.353	0.378	0.374	0.374	2,408	0.3737	0.00%
2022-10-12	0.450	0.425	0.450	-	-	0	0	-	0.374	0.353	0.374	-	-	0	-	0.00%
2022-10-11	0.450	-	0.465	0.420	0.470	22,000	9,520	0.4327	0.374	-	0.386	0.349	0.390	26,493	0.3593	-4.26%
2022-10-10	0.470	0.445	0.480	0.470	0.470	2,000	940	0.4700	0.390	0.370	0.399	0.390	0.390	2,408	0.3903	1.08%
2022-10-07	0.465	0.465	0.495	0.465	0.465	4,000	1,860	0.4650	0.386	0.386	0.411	0.386	0.386	4,817	0.3861	-1.06%
2022-10-06	0.470	0.470	0.495	-	-	4,000	1,880	0.4700	0.390	0.390	0.411	-	-	4,817	0.3903	0.00%
2022-10-05	0.470	0.470	0.495	-	-	4,000	1,880	0.4700	0.390	0.390	0.411	-	-	4,817	0.3903	2.17%
2022-10-03	0.460	0.455	0.495	0.455	0.460	92,000	42,940	0.4667	0.382	0.378	0.411	0.378	0.382	110,789	0.3876	-6.12%
2022-09-30	0.490	0.460	0.490	-	-	2,000	980	0.4900	0.407	0.382	0.407	-	-	2,408	0.4069	0.00%
2022-09-29	0.490	0.470	0.490	-	-	0	0	-	0.407	0.390	0.407	-	-	0	-	0.00%
2022-09-28	0.490	0.470	0.490	0.470	0.520	8,000	4,020	0.5025	0.407	0.390	0.407	0.390	0.432	9,634	0.4173	6.52%
2022-09-27	0.460	0.420	0.465	0.460	0.465	38,000	17,570	0.4624	0.382	0.349	0.386	0.382	0.386	45,761	0.3840	-1.08%
2022-09-26	0.465	0.450	0.465	-	-	0	0	-	0.386	0.374	0.386	-	-	0	-	0.00%
2022-09-23	0.465	0.455	0.465	0.450	0.465	6,000	2,730	0.4550	0.386	0.378	0.386	0.374	0.386	7,225	0.3778	0.00%
2022-09-22	0.465	0.460	0.465	0.455	0.465	10,000	4,570	0.4570	0.386	0.382	0.386	0.378	0.386	12,042	0.3795	4.49%
2022-09-21	0.445	-	0.445	0.445	0.485	60,000	28,080	0.4680	0.370	-	0.370	0.370	0.403	72,254	0.3886	-8.25%
2022-09-20	0.485	0.460	0.485	-	-	0	0	-	0.403	0.382	0.403	-	-	0	-	0.00%
2022-09-19	0.485	0.470	0.490	0.485	0.485	4,000	1,940	0.4850	0.403	0.390	0.407	0.403	0.403	4,817	0.4027	3.19%
2022-09-16	0.470	0.450	0.520	-	-	0	0	-	0.390	0.374	0.432	-	-	0	-	0.00%
2022-09-15	0.470	0.470	0.510	0.470	0.470	20,000	9,400	0.4700	0.390	0.390	0.424	0.390	0.390	24,085	0.3903	0.00%
2022-09-14	0.470	0.465	0.510	0.465	0.475	136,000	66,920	0.4921	0.390	0.386	0.424	0.386	0.394	163,775	0.4086	-7.84%
2022-09-13	0.510	0.485	0.520	0.485	0.510	10,000	4,900	0.4900	0.424	0.403	0.432	0.403	0.424	12,042	0.4069	-1.92%
2022-09-09	0.520	0.500	0.520	-	-	6,000	3,000	0.5000	0.432	0.415	0.432	-	-	7,225	0.4152	0.00%
2022-09-08	0.520	0.500	0.520	-	-	8,000	4,160	0.5200	0.432	0.415	0.432	-	-	9,634	0.4318	0.00%
2022-09-07	0.520	0.480	0.520	0.520	0.520	2,000	1,040	0.5200	0.432	0.399	0.432	0.432	0.432	2,408	0.4318	1.96%
2022-09-06	0.510	0.475	0.510	0.470	0.520	92,000	45,880	0.4987	0.424	0.394	0.424	0.390	0.432	110,789	0.4141	6.25%
2022-09-05	0.480	0.465	0.500	-	-	0	0	-	0.399	0.386	0.415	-	-	0	-	0.00%
2022-09-02	0.480	0.470	0.480	0.480	0.480	10,000	4,830	0.4830	0.399	0.390	0.399	0.399	0.399	12,042	0.4011	2.13%
2022-09-01	0.470	0.470	0.500	0.470	0.470	16,000	7,760	0.4850	0.390	0.390	0.415	0.390	0.390	19,268	0.4027	-4.08%
2022-08-31	0.490	0.470	0.490	0.490	0.520	12,000	5,820	0.4850	0.407	0.390	0.407	0.407	0.432	14,451	0.4027	4.26%
2022-08-30	0.470	0.470	0.520	0.470	0.520	22,000	10,810	0.4914	0.390	0.390	0.432	0.390	0.432	26,493	0.4080	-9.62%
2022-08-29	0.520	0.475	0.520	0.510	0.520	22,000	11,420	0.5191	0.432	0.394	0.432	0.424	0.432	26,493	0.4311	0.00%
2022-08-26	0.520	0.465	0.520	-	-	8,000	3,880	0.4850	0.432	0.386	0.432	-	-	9,634	0.4027	0.00%
2022-08-25	0.520	0.470	0.520	0.475	0.520	4,000	1,990	0.4975	0.432	0.390	0.432	0.394	0.432	4,817	0.4131	8.33%
2022-08-24	0.480	0.475	0.510	-	-	14,000	6,930	0.4950	0.399	0.394	0.424	-	-	16,859	0.4111	0.00%
2022-08-23	0.480	0.470	0.520	0.480	0.480	36,000	17,360	0.4822	0.399	0.390	0.432	0.399	0.399	43,352	0.4004	-5.88%
2022-08-22	0.510	0.480	0.510	0.480	0.510	18,000	9,000	0.5000	0.424	0.399	0.424	0.399	0.424	21,676	0.4152	0.00%
2022-08-19	0.510	0.480	0.510	-	-	0	0	-	0.424	0.399	0.424	-	-	0	-	0.00%
2022-08-18	0.510	0.475	0.510	0.500	0.510	8,000	4,020	0.5025	0.424	0.394	0.424	0.415	0.424	9,634	0.4173	10.87%
2022-08-17	0.460	0.450	0.470	-	-	12,000	5,600	0.4667	0.382	0.374	0.390	-	-	14,451	0.3875	0.00%
2022-08-16	0.460	0.455	0.470	0.435	0.470	34,000	15,620	0.4594	0.382	0.378	0.390	0.361	0.390	40,944	0.3815	-4.17%
2022-08-15	0.480	0.470	0.520	0.480	0.480	2,000	960	0.4800	0.399	0.390	0.432	0.399	0.399	2,408	0.3986	-7.69%
2022-08-12	0.520	0.470	0.520	0.470	0.520	24,000	11,740	0.4892	0.432	0.390	0.432	0.390	0.432	28,901	0.4062	4.00%
2022-08-11	0.500	0.465	0.500	0.465	0.540	18,000	8,770	0.4872	0.415	0.386	0.415	0.386	0.448	21,676	0.4046	6.38%
2022-08-10	0.470	0.465	0.470	0.470	0.470	2,000	940	0.4700	0.390	0.386	0.390	0.390	0.390	2,408	0.3903	-4.08%
2022-08-09	0.490	0.470	0.490	0.490	0.490	6,000	2,940	0.4900	0.407	0.390	0.407	0.407	0.407	7,225	0.4069	4.26%
2022-08-08	0.470	0.460	0.485	0.460	0.480	82,000	38,330	0.4674	0.390	0.382	0.403	0.382	0.399	98,746	0.3882	1.08%
2022-08-05	0.465	0.465	0.510	0.460	0.495	1,672,000	810,150	0.4845	0.386	0.386	0.424	0.382	0.411	2,013,465	0.4024	-8.82%
2022-08-04	0.510	0.495	0.530	0.530	0.530	4,000	2,080	0.5200	0.424	0.411	0.440	0.440	0.440	4,817	0.4318	-3.77%
2022-08-03	0.530	0.495	0.530	0.490	0.550	6,000	3,070	0.5117	0.440	0.411	0.440	0.407	0.457	7,225	0.4249	7.07%
2022-08-02	0.495	0.495	0.500	0.495	0.500	8,000	3,970	0.4963	0.411	0.411	0.415	0.411	0.415	9,634	0.4121	-2.94%
2022-08-01	0.510	0.500	0.530	0.530	0.530	4,000	2,080	0.5200	0.424	0.415	0.440	0.440	0.440	4,817	0.4318	-1.92%
2022-07-29	0.520	0.510	0.520	0.510	0.540	6,000	3,120	0.5200	0.432	0.424	0.432	0.424	0.448	7,225	0.4318	4.00%
2022-07-28	0.500	0.500	0.540	0.500	0.500	10,000	5,020	0.5020	0.415	0.415	0.448	0.415	0.415	12,042	0.4169	-5.66%
2022-07-27	0.530	0.500	0.530	0.500	0.530	118,000	60,580	0.5134	0.440	0.415	0.440	0.415	0.440	142,099	0.4263	0.00%
2022-07-26	0.530	0.500	0.530	0.520	0.530	16,000	8,140	0.5088	0.440	0.415	0.440	0.432	0.440	19,268	0.4225	1.92%
2022-07-25	0.520	0.500	0.530	0.500	0.520	26,000	13,300	0.5115	0.432	0.415	0.440	0.415	0.432	31,310	0.4248	4.00%
2022-07-22	0.500	0.480	0.550	-	-	4,000	1,950	0.4875	0.415	0.399	0.457	-	-	4,817	0.4048	4.17%
2022-07-21	0.480	0.475	0.540	0.500	0.500	6,000	2,960	0.4933	0.399	0.394	0.448	0.415	0.415	7,225	0.4097	2.13%
2022-07-20	0.470	0.470	0.500	0.480	0.480	252,000	120,940	0.4799	0.390	0.390	0.415	0.399	0.399	303,465	0.3985	-2.08%
2022-07-19	0.480	0.475	0.510	0.500	0.500	30,000	14,960	0.4987	0.399	0.394	0.424	0.415	0.415	36,127	0.4141	0.00%
2022-07-18	0.480	0.470	0.510	0.470	0.470	152,000	71,460	0.4701	0.399	0.390	0.424	0.390	0.390	183,042	0.3904	-1.03%
2022-07-15	0.485	0.485	0.530	0.480	0.500	12,000	5,960	0.4967	0.403	0.403	0.440	0.399	0.415	14,451	0.4124	-3.00%
2022-07-14	0.500	0.495	0.530	-	-	4,000	2,040	0.5100	0.415	0.411	0.440	-	-	4,817	0.4235	-3.85%
2022-07-13	0.520	0.500	0.530	0.500	0.500	12,000	6,040	0.5033	0.432	0.415	0.440	0.415	0.415	14,451	0.4180	1.96%
2022-07-12	0.510	0.530	0.540	0.510	0.510	2,000	1,020	0.5100	0.424	0.440	0.448	0.424	0.424	2,408	0.4235	-1.92%
2022-07-11	0.520	0.510	0.540	0.510	0.520	52,000	26,960	0.5185	0.432	0.424	0.448	0.424	0.432	62,620	0.4305	-1.89%
2022-07-08	0.530	0.520	0.530	0.500	0.540	44,000	22,680	0.5155	0.440	0.432	0.440	0.415	0.448	52,986	0.4280	-1.85%
2022-07-07	0.540	0.495	0.540	0.490	0.540	20,000	10,340	0.5170	0.448	0.411	0.448	0.407	0.448	24,085	0.4293	8.00%
2022-07-06	0.500	0.500	0.520	0.490	0.500	206,000	101,970	0.4950	0.415	0.415	0.432	0.407	0.415	248,070	0.4111	0.00%
2022-07-05	0.500	0.495	0.520	0.500	0.540	116,000	59,340	0.5116	0.415	0.411	0.432	0.415	0.448	139,690	0.4248	2.04%
2022-07-04	0.490	0.490	0.520	0.485	0.510	46,000	22,840	0.4965	0.407	0.407	0.432	0.403	0.424	55,394	0.4123	-12.50%
2022-06-30	0.560	0.550	0.570	0.550	0.560	68,000	38,000	0.5588	0.465	0.457	0.473	0.457	0.465	81,887	0.4641	1.82%
2022-06-29	0.550	0.540	0.560	0.540	0.550	28,000	15,380	0.5493	0.457	0.448	0.465	0.448	0.457	33,718	0.4561	0.00%
2022-06-28	0.550	0.550	0.570	0.550	0.550	40,000	21,980	0.5495	0.457	0.457	0.473	0.457	0.457	48,169	0.4563	1.85%
2022-06-27	0.540	0.540	0.560	0.540	0.550	8,000	4,380	0.5475	0.448	0.448	0.465	0.448	0.457	9,634	0.4546	-1.82%
2022-06-24	0.550	0.540	0.570	0.550	0.550	22,000	12,100	0.5500	0.457	0.448	0.473	0.457	0.457	26,493	0.4567	0.00%
2022-06-23	0.550	0.550	0.570	0.550	0.590	42,000	23,360	0.5562	0.457	0.457	0.473	0.457	0.490	50,577	0.4619	-6.78%
2022-06-22	0.590	0.550	0.590	0.550	0.600	18,000	10,540	0.5856	0.490	0.457	0.490	0.457	0.498	21,676	0.4863	9.26%
2022-06-21	0.540	0.540	0.600	0.540	0.590	22,000	12,000	0.5455	0.448	0.448	0.498	0.448	0.490	26,493	0.4530	-10.00%
2022-06-20	0.600	0.570	0.600	0.570	0.600	88,000	50,480	0.5736	0.498	0.473	0.498	0.473	0.498	105,972	0.4764	0.00%
2022-06-17	0.600	0.540	0.600	0.600	0.600	4,000	2,340	0.5850	0.498	0.448	0.498	0.498	0.498	4,817	0.4858	7.14%
2022-06-16	0.560	0.550	0.570	0.550	0.580	224,000	125,820	0.5617	0.465	0.457	0.473	0.457	0.482	269,746	0.4664	-3.45%
2022-06-15	0.580	0.560	0.590	0.540	0.610	48,000	27,180	0.5663	0.482	0.465	0.490	0.448	0.507	57,803	0.4702	3.57%
2022-06-14	0.560	0.560	0.590	0.540	0.560	60,000	32,480	0.5413	0.465	0.465	0.490	0.448	0.465	72,254	0.4495	-8.20%
2022-06-13	0.610	0.550	0.620	0.620	0.620	20,000	12,400	0.6200	0.507	0.457	0.515	0.515	0.515	24,085	0.5149	-1.61%
2022-06-10	0.620	0.550	0.630	0.640	0.640	2,000	1,280	0.6400	0.515	0.457	0.523	0.531	0.531	2,408	0.5315	6.90%
2022-06-09	0.580	0.570	0.610	-	-	10,000	5,800	0.5800	0.482	0.473	0.507	-	-	12,042	0.4816	0.00%
2022-06-08	0.580	0.570	0.630	-	-	2,000	1,160	0.5800	0.482	0.473	0.523	-	-	2,408	0.4816	-3.33%
2022-06-07	0.600	0.590	0.630	0.610	0.630	54,000	32,560	0.6030	0.498	0.490	0.523	0.507	0.523	65,028	0.5007	-4.76%
2022-06-06	0.630	0.610	0.630	0.610	0.670	14,000	8,840	0.6314	0.523	0.507	0.523	0.507	0.556	16,859	0.5243	3.28%
2022-06-02	0.610	0.580	0.610	0.590	0.650	540,000	333,960	0.6184	0.507	0.482	0.507	0.490	0.540	650,282	0.5136	-1.61%
2022-06-01	0.620	0.590	0.640	0.560	0.620	334,000	193,900	0.5805	0.515	0.490	0.531	0.465	0.515	402,211	0.4821	8.77%
2022-05-31	0.570	0.560	0.570	0.540	0.590	472,000	264,920	0.5613	0.473	0.465	0.473	0.448	0.490	568,394	0.4661	-5.00%
2022-05-30	0.600	0.580	0.610	0.590	0.670	302,000	188,380	0.6238	0.498	0.482	0.507	0.490	0.556	363,676	0.5180	-7.69%
2022-05-27	0.650	0.630	0.650	0.620	0.650	378,000	243,160	0.6433	0.540	0.523	0.540	0.515	0.540	455,197	0.5342	4.84%
2022-05-26	0.620	0.610	0.620	0.610	0.650	954,000	608,900	0.6383	0.515	0.507	0.515	0.507	0.540	1,148,831	0.5300	-3.12%
2022-05-25	0.640	0.640	0.660	0.610	0.640	340,000	210,860	0.6202	0.531	0.531	0.548	0.507	0.531	409,437	0.5150	3.23%
2022-05-24	0.620	0.610	0.620	0.590	0.620	318,000	191,440	0.6020	0.515	0.507	0.515	0.490	0.515	382,944	0.4999	5.08%
2022-05-23	0.590	0.580	0.600	0.520	0.600	214,000	124,960	0.5839	0.490	0.482	0.498	0.432	0.498	257,704	0.4849	5.36%
2022-05-20	0.560	0.530	0.580	0.560	0.570	4,000	2,260	0.5650	0.465	0.440	0.482	0.465	0.473	4,817	0.4692	0.00%
2022-05-19	0.560	0.540	0.580	0.530	0.570	54,000	30,320	0.5615	0.465	0.448	0.482	0.440	0.473	65,028	0.4663	0.00%
2022-05-18	0.560	0.510	0.580	0.550	0.580	18,000	10,080	0.5600	0.465	0.424	0.482	0.457	0.482	21,676	0.4650	-1.75%
2022-05-17	0.570	0.550	0.580	0.530	0.580	32,000	18,020	0.5631	0.473	0.457	0.482	0.440	0.482	38,535	0.4676	3.64%
2022-05-16	0.550	0.530	0.580	0.520	0.550	16,000	8,780	0.5488	0.457	0.440	0.482	0.432	0.457	19,268	0.4557	-3.51%
2022-05-13	0.570	0.560	0.590	0.560	0.600	360,000	209,920	0.5831	0.473	0.465	0.490	0.465	0.498	433,521	0.4842	0.00%
2022-05-12	0.570	0.560	0.600	0.610	0.640	76,000	47,540	0.6255	0.473	0.465	0.498	0.507	0.531	91,521	0.5194	-10.94%
2022-05-11	0.640	0.620	0.650	0.620	0.660	62,000	39,240	0.6329	0.531	0.515	0.540	0.515	0.548	74,662	0.5256	-1.54%
2022-05-10	0.650	0.640	0.660	0.650	0.680	584,000	387,180	0.6630	0.540	0.531	0.548	0.540	0.565	703,268	0.5505	-4.41%
2022-05-06	0.680	0.670	0.680	0.630	0.680	1,076,000	698,140	0.6488	0.565	0.556	0.565	0.523	0.565	1,295,746	0.5388	4.62%
2022-05-05	0.650	0.640	0.650	0.600	0.650	1,171,000	728,600	0.6222	0.540	0.531	0.540	0.498	0.540	1,410,148	0.5167	6.56%
2022-05-04	0.610	0.610	0.630	0.600	0.640	1,964,000	1,207,180	0.6147	0.507	0.507	0.523	0.498	0.531	2,365,099	0.5104	1.67%
2022-05-03	0.600	0.600	0.610	0.560	0.600	686,000	402,300	0.5864	0.498	0.498	0.507	0.465	0.498	826,099	0.4870	9.09%
2022-04-29	0.550	0.550	0.560	0.500	0.560	166,000	89,680	0.5402	0.457	0.457	0.465	0.415	0.465	199,901	0.4486	10.00%
2022-04-28	0.500	0.500	0.530	0.500	0.570	1,484,000	797,420	0.5373	0.415	0.415	0.440	0.415	0.473	1,787,070	0.4462	-10.71%
2022-04-27	0.560	0.550	0.610	0.560	0.590	464,000	267,280	0.5760	0.465	0.457	0.507	0.465	0.490	558,761	0.4783	-6.67%
2022-04-26	0.600	0.580	0.600	0.570	0.610	674,000	394,560	0.5854	0.498	0.482	0.498	0.473	0.507	811,648	0.4861	0.00%
2022-04-25	0.600	0.590	0.600	0.580	0.630	996,000	601,180	0.6036	0.498	0.490	0.498	0.482	0.523	1,199,408	0.5012	3.45%
2022-04-22	0.580	0.580	0.600	0.560	0.600	410,000	234,800	0.5727	0.482	0.482	0.498	0.465	0.498	493,732	0.4756	0.00%
2022-04-21	0.580	0.580	0.610	0.570	0.640	438,000	256,800	0.5863	0.482	0.482	0.507	0.473	0.531	527,451	0.4869	-9.38%
2022-04-20	0.640	0.620	0.640	0.630	0.660	238,000	152,340	0.6401	0.531	0.515	0.531	0.523	0.548	286,606	0.5315	0.00%
2022-04-19	0.640	0.630	0.640	0.610	0.640	706,000	446,600	0.6326	0.531	0.523	0.531	0.507	0.531	850,183	0.5253	1.59%
2022-04-14	0.630	0.610	0.630	0.590	0.630	134,000	82,500	0.6157	0.523	0.507	0.523	0.490	0.523	161,366	0.5113	3.28%
2022-04-13	0.610	0.610	0.620	0.540	0.610	532,000	313,220	0.5888	0.507	0.507	0.515	0.448	0.507	640,648	0.4889	8.93%
2022-04-12	0.560	0.560	0.570	0.530	0.570	456,000	246,460	0.5405	0.465	0.465	0.473	0.440	0.473	549,127	0.4488	1.82%
2022-04-11	0.550	0.540	0.590	0.540	0.640	502,000	298,080	0.5938	0.457	0.448	0.490	0.448	0.531	604,521	0.4931	-15.38%
2022-04-08	0.650	0.630	0.650	0.620	0.680	1,384,000	885,000	0.6395	0.540	0.523	0.540	0.515	0.565	1,666,648	0.5310	3.17%
2022-04-07	0.630	0.600	0.650	0.600	0.630	592,000	361,140	0.6100	0.523	0.498	0.540	0.498	0.523	712,901	0.5066	3.28%
2022-04-06	0.610	0.600	0.610	0.570	0.610	354,000	210,300	0.5941	0.507	0.498	0.507	0.473	0.507	426,296	0.4933	7.02%
2022-04-04	0.570	0.560	0.570	0.530	0.570	1,446,000	801,120	0.5540	0.473	0.465	0.473	0.440	0.473	1,741,310	0.4601	7.55%
2022-04-01	0.530	0.510	0.530	0.485	0.530	1,234,000	634,730	0.5144	0.440	0.424	0.440	0.403	0.440	1,486,014	0.4271	6.00%
2022-03-31	0.500	0.490	0.500	0.480	0.510	832,000	412,420	0.4957	0.415	0.407	0.415	0.399	0.424	1,001,915	0.4116	1.01%
2022-03-30	0.495	0.475	0.495	0.460	0.510	848,000	415,690	0.4902	0.411	0.394	0.411	0.382	0.424	1,021,183	0.4071	3.13%
2022-03-29	0.480	0.470	0.480	0.450	0.485	820,000	384,640	0.4691	0.399	0.390	0.399	0.374	0.403	987,465	0.3895	5.49%
2022-03-28	0.455	0.440	0.455	0.420	0.455	1,396,000	617,000	0.4420	0.378	0.365	0.378	0.349	0.378	1,681,099	0.3670	3.41%
2022-03-25	0.440	0.435	0.440	0.435	0.440	418,000	181,910	0.4352	0.365	0.361	0.365	0.361	0.365	503,366	0.3614	0.00%
2022-03-24	0.440	0.430	0.440	0.430	0.445	210,000	92,440	0.4402	0.365	0.357	0.365	0.357	0.370	252,887	0.3655	1.15%
2022-03-23	0.435	0.435	0.445	0.435	0.445	196,000	87,010	0.4439	0.361	0.361	0.370	0.361	0.370	236,028	0.3686	-2.25%
2022-03-22	0.445	0.435	0.445	0.425	0.460	1,800,000	797,880	0.4433	0.370	0.361	0.370	0.353	0.382	2,167,606	0.3681	1.14%
2022-03-21	0.440	0.435	0.440	0.425	0.440	486,000	210,870	0.4339	0.365	0.361	0.365	0.353	0.365	585,254	0.3603	-1.12%
2022-03-18	0.445	0.445	0.450	0.395	0.445	2,686,000	1,105,480	0.4116	0.370	0.370	0.374	0.328	0.370	3,234,549	0.3418	2.30%
2022-03-17	0.435	0.430	0.440	0.410	0.440	648,000	277,600	0.4284	0.361	0.357	0.365	0.340	0.365	780,338	0.3557	-2.25%
2022-03-16	0.445	0.435	0.445	0.435	0.455	918,000	403,260	0.4393	0.370	0.361	0.370	0.361	0.378	1,105,479	0.3648	0.00%
2022-03-15	0.445	0.445	0.455	0.440	0.460	634,000	284,720	0.4491	0.370	0.370	0.378	0.365	0.382	763,479	0.3729	0.00%
2022-03-14	0.445	0.435	0.445	0.435	0.450	488,000	214,460	0.4395	0.370	0.361	0.370	0.361	0.374	587,662	0.3649	2.30%
2022-03-11	0.435	0.420	0.430	0.415	0.440	1,516,000	652,940	0.4307	0.361	0.349	0.357	0.345	0.365	1,825,606	0.3577	1.16%
2022-03-10	0.430	0.425	0.430	0.400	0.440	1,982,000	819,590	0.4135	0.357	0.353	0.357	0.332	0.365	2,386,775	0.3434	1.18%
2022-03-09	0.425	0.425	0.440	0.425	0.450	1,858,000	813,490	0.4378	0.353	0.353	0.365	0.353	0.374	2,237,451	0.3636	-5.56%
2022-03-08	0.450	0.435	0.450	0.415	0.450	1,844,000	795,630	0.4315	0.374	0.361	0.374	0.345	0.374	2,220,592	0.3583	2.27%
2022-03-07	0.440	0.430	0.445	0.420	0.465	2,836,000	1,256,600	0.4431	0.365	0.357	0.370	0.349	0.386	3,415,183	0.3679	-3.30%
2022-03-04	0.455	0.455	0.460	0.455	0.475	488,000	227,230	0.4656	0.378	0.378	0.382	0.378	0.394	587,662	0.3867	-3.19%
2022-03-03	0.470	0.455	0.470	0.450	0.470	1,848,000	845,010	0.4573	0.390	0.378	0.390	0.374	0.390	2,225,408	0.3797	4.44%
2022-03-02	0.450	0.440	0.450	0.420	0.450	2,374,000	1,028,640	0.4333	0.374	0.365	0.374	0.349	0.374	2,858,831	0.3598	4.65%
2022-03-01	0.430	0.430	0.440	0.415	0.460	1,914,000	837,220	0.4374	0.357	0.357	0.365	0.345	0.382	2,304,887	0.3632	3.61%
2022-02-28	0.415	0.415	0.425	0.405	0.435	2,386,000	991,060	0.4154	0.345	0.345	0.353	0.336	0.361	2,873,282	0.3449	1.22%
2022-02-25	0.410	0.410	0.425	0.400	0.440	3,038,000	1,263,720	0.4160	0.340	0.340	0.353	0.332	0.365	3,658,437	0.3454	1.23%
2022-02-24	0.405	0.405	0.420	0.405	0.455	1,932,000	827,250	0.4282	0.336	0.336	0.349	0.336	0.378	2,326,563	0.3556	-11.96%
2022-02-23	0.460	0.435	0.460	0.440	0.460	214,000	98,210	0.4589	0.382	0.361	0.382	0.365	0.382	257,704	0.3811	0.00%
2022-02-22	0.460	0.440	0.460	0.435	0.460	2,530,000	1,126,700	0.4453	0.382	0.365	0.382	0.361	0.382	3,046,690	0.3698	3.37%
2022-02-21	0.445	0.445	0.465	0.440	0.465	776,000	345,770	0.4456	0.370	0.370	0.386	0.365	0.386	934,479	0.3700	-3.26%
2022-02-18	0.460	0.460	0.470	0.460	0.465	496,000	230,550	0.4648	0.382	0.382	0.390	0.382	0.386	597,296	0.3860	-1.08%
2022-02-17	0.465	0.445	0.465	0.450	0.470	166,000	77,050	0.4642	0.386	0.370	0.386	0.374	0.390	199,901	0.3854	1.09%
2022-02-16	0.460	0.450	0.460	0.450	0.465	296,000	136,720	0.4619	0.382	0.374	0.382	0.374	0.386	356,451	0.3836	-1.08%
2022-02-15	0.465	0.455	0.465	0.465	0.465	334,000	155,310	0.4650	0.386	0.378	0.386	0.386	0.386	402,211	0.3861	2.20%
2022-02-14	0.455	0.450	0.455	0.450	0.455	404,000	182,130	0.4508	0.378	0.374	0.378	0.374	0.378	486,507	0.3744	2.25%
2022-02-11	0.445	0.430	0.445	0.420	0.445	290,000	128,480	0.4430	0.370	0.357	0.370	0.349	0.370	349,225	0.3679	0.00%
2022-02-10	0.445	0.420	0.450	0.420	0.455	268,000	118,740	0.4431	0.370	0.349	0.374	0.349	0.378	322,732	0.3679	0.00%
2022-02-09	0.445	0.425	0.445	0.420	0.450	226,000	99,780	0.4415	0.370	0.353	0.370	0.349	0.374	272,155	0.3666	1.14%
2022-02-08	0.440	0.410	0.440	0.405	0.440	312,000	129,420	0.4148	0.365	0.340	0.365	0.336	0.365	375,718	0.3445	0.00%
2022-02-07	0.440	0.425	0.450	0.450	0.450	8,000	3,600	0.4500	0.365	0.353	0.374	0.374	0.374	9,634	0.3737	-2.22%
2022-02-04	0.450	0.435	0.460	0.430	0.460	24,000	10,890	0.4538	0.374	0.361	0.382	0.357	0.382	28,901	0.3768	2.27%
2022-01-31	0.440	0.425	0.440	-	-	0	0	-	0.365	0.353	0.365	-	-	0	-	0.00%
2022-01-28	0.440	0.440	0.445	0.430	0.440	204,000	89,740	0.4399	0.365	0.365	0.370	0.357	0.365	245,662	0.3653	-1.12%
2022-01-27	0.445	0.425	0.445	0.420	0.445	38,000	16,220	0.4268	0.370	0.353	0.370	0.349	0.370	45,761	0.3545	-1.11%
2022-01-26	0.450	0.435	0.450	0.435	0.450	168,000	75,420	0.4489	0.374	0.361	0.374	0.361	0.374	202,310	0.3728	-2.17%
2022-01-25	0.460	0.440	0.460	0.460	0.460	2,000	920	0.4600	0.382	0.365	0.382	0.382	0.382	2,408	0.3820	-1.08%
2022-01-24	0.465	0.450	0.465	0.440	0.465	572,000	260,380	0.4552	0.386	0.374	0.386	0.365	0.386	688,817	0.3780	0.00%
2022-01-21	0.465	0.465	0.470	0.440	0.480	316,000	144,390	0.4569	0.386	0.386	0.390	0.365	0.399	380,535	0.3794	0.00%
2022-01-20	0.465	0.455	0.465	0.455	0.475	286,000	131,900	0.4612	0.386	0.378	0.386	0.378	0.394	344,408	0.3830	-2.11%
2022-01-19	0.475	0.450	0.475	0.455	0.475	348,000	160,870	0.4623	0.394	0.374	0.394	0.378	0.394	419,070	0.3839	-2.06%
2022-01-18	0.485	0.460	0.465	0.465	0.495	598,000	288,520	0.4825	0.403	0.382	0.386	0.386	0.411	720,127	0.4007	-1.02%
2022-01-17	0.490	0.470	0.490	0.485	0.490	422,000	205,060	0.4859	0.407	0.390	0.407	0.403	0.407	508,183	0.4035	4.26%
2022-01-14	0.470	0.470	0.475	0.470	0.490	172,000	82,500	0.4797	0.390	0.390	0.394	0.390	0.407	207,127	0.3983	-1.05%
2022-01-13	0.475	0.475	0.490	0.470	0.490	476,000	228,970	0.4810	0.394	0.394	0.407	0.390	0.407	573,211	0.3995	-5.00%
2022-01-12	0.500	0.490	0.510	0.480	0.520	450,000	224,320	0.4985	0.415	0.407	0.424	0.399	0.432	541,901	0.4139	-1.96%
2022-01-11	0.510	0.495	0.510	0.485	0.520	586,000	294,070	0.5018	0.424	0.411	0.424	0.403	0.432	705,676	0.4167	0.00%
2022-01-10	0.510	0.500	0.510	0.500	0.520	1,230,000	622,260	0.5059	0.424	0.415	0.424	0.415	0.432	1,481,197	0.4201	2.00%
2022-01-07	0.500	0.490	0.500	0.480	0.500	1,702,000	832,530	0.4891	0.415	0.407	0.415	0.399	0.415	2,049,592	0.4062	2.04%
2022-01-06	0.490	0.480	0.490	0.465	0.490	948,000	454,360	0.4793	0.407	0.399	0.407	0.386	0.407	1,141,606	0.3980	0.00%
2022-01-05	0.490	0.475	0.490	0.480	0.495	712,000	346,940	0.4873	0.407	0.394	0.407	0.399	0.411	857,408	0.4046	0.00%
2022-01-04	0.490	0.490	0.495	0.465	0.500	680,000	331,740	0.4879	0.407	0.407	0.411	0.386	0.415	818,873	0.4051	1.03%
2022-01-03	0.485	0.475	0.490	0.450	0.495	572,000	269,430	0.4710	0.403	0.394	0.407	0.374	0.411	688,817	0.3911	6.59%
2021-12-31	0.455	0.455	0.460	0.435	0.465	488,000	225,600	0.4623	0.378	0.378	0.382	0.361	0.386	587,662	0.3839	-1.09%
2021-12-30	0.460	0.455	0.460	0.445	0.465	774,000	355,130	0.4588	0.382	0.378	0.382	0.370	0.386	932,070	0.3810	3.37%
2021-12-29	0.445	0.445	0.455	0.445	0.470	434,000	201,760	0.4649	0.370	0.370	0.378	0.370	0.390	522,634	0.3860	-1.11%
2021-12-28	0.450	0.450	0.465	0.445	0.470	1,126,000	515,550	0.4579	0.374	0.374	0.386	0.370	0.390	1,355,958	0.3802	-3.23%
2021-12-24	0.465	0.455	0.465	0.460	0.465	88,000	40,510	0.4603	0.386	0.378	0.386	0.382	0.386	105,972	0.3823	3.33%
2021-12-23	0.450	0.450	0.465	0.450	0.470	548,000	251,020	0.4581	0.374	0.374	0.386	0.374	0.390	659,915	0.3804	-1.10%
2021-12-22	0.455	0.455	0.470	0.455	0.510	6,282,000	2,990,210	0.4760	0.378	0.378	0.390	0.378	0.424	7,564,944	0.3953	-3.19%
2021-12-21	0.470	0.470	0.485	0.465	0.520	5,612,000	2,750,040	0.4900	0.390	0.390	0.403	0.386	0.432	6,758,113	0.4069	-4.08%
2021-12-20	0.490	0.490	0.510	0.470	0.530	5,786,000	2,901,160	0.5014	0.407	0.407	0.424	0.390	0.440	6,967,648	0.4164	-2.00%
2021-12-17	0.500	0.495	0.500	0.440	0.500	6,732,000	3,220,840	0.4784	0.415	0.411	0.415	0.365	0.415	8,106,845	0.3973	3.09%
2021-12-16	0.485	0.485	0.500	0.480	0.530	12,246,000	6,172,800	0.5041	0.403	0.403	0.415	0.399	0.440	14,746,944	0.4186	-6.73%
2021-12-15	0.520	0.510	0.520	0.490	0.550	13,474,000	6,915,300	0.5132	0.432	0.424	0.432	0.407	0.457	16,225,732	0.4262	-1.89%
2021-12-14	0.530	0.530	0.540	0.520	0.600	6,044,000	3,337,840	0.5523	0.440	0.440	0.448	0.432	0.498	7,278,338	0.4586	0.00%
2021-12-13	0.530	0.530	0.540	0.490	0.530	4,580,000	2,360,790	0.5155	0.440	0.440	0.448	0.407	0.440	5,515,352	0.4280	8.16%
2021-12-10	0.490	0.485	0.490	0.430	0.550	10,522,000	4,955,010	0.4709	0.407	0.403	0.407	0.357	0.457	12,670,859	0.3911	-1.01%
2021-12-09	0.495	0.495	0.500	0.495	0.560	2,206,000	1,145,140	0.5191	0.411	0.411	0.415	0.411	0.465	2,656,521	0.4311	-10.00%
2021-12-08	0.550	0.530	0.550	0.530	0.570	1,568,000	869,820	0.5547	0.457	0.440	0.457	0.440	0.473	1,888,225	0.4607	-6.78%
2021-12-07	0.590	0.580	0.590	0.510	0.600	4,828,000	2,660,920	0.5511	0.490	0.482	0.490	0.424	0.498	5,814,000	0.4577	3.51%
2021-12-06	0.570	0.550	0.570	0.550	0.670	1,436,000	867,480	0.6041	0.473	0.457	0.473	0.457	0.556	1,729,268	0.5016	-13.64%
2021-12-03	0.660	0.650	0.660	0.640	0.660	1,164,000	752,420	0.6464	0.548	0.540	0.548	0.531	0.548	1,401,718	0.5368	1.54%
2021-12-02	0.650	0.640	0.650	0.620	0.650	788,000	503,100	0.6385	0.540	0.531	0.540	0.515	0.540	948,930	0.5302	4.84%
2021-12-01	0.620	0.620	0.630	0.560	0.620	1,034,000	622,100	0.6016	0.515	0.515	0.523	0.465	0.515	1,245,169	0.4996	8.77%
2021-11-30	0.570	0.570	0.580	0.510	0.630	5,054,000	2,896,700	0.5731	0.473	0.473	0.482	0.424	0.523	6,086,155	0.4759	-8.06%
2021-11-29	0.620	0.610	0.640	0.600	0.650	902,000	563,980	0.6253	0.515	0.507	0.531	0.498	0.540	1,086,211	0.5192	3.33%
2021-11-26	0.600	0.600	0.610	0.580	0.610	1,132,000	675,600	0.5968	0.498	0.498	0.507	0.482	0.507	1,363,183	0.4956	0.00%
2021-11-25	0.600	0.600	0.610	0.590	0.660	2,448,000	1,493,680	0.6102	0.498	0.498	0.507	0.490	0.548	2,947,944	0.5067	-10.45%
2021-11-24	0.670	0.660	0.680	0.670	0.760	2,756,000	1,968,540	0.7143	0.556	0.548	0.565	0.556	0.631	3,318,845	0.5931	-12.99%
2021-11-23	0.770	0.760	0.770	0.710	0.810	3,042,000	2,334,140	0.7673	0.639	0.631	0.639	0.590	0.673	3,663,254	0.6372	4.05%
2021-11-22	0.740	0.740	0.750	0.660	0.800	3,262,000	2,384,120	0.7309	0.615	0.615	0.623	0.548	0.664	3,928,183	0.6069	10.45%
2021-11-19	0.670	0.670	0.690	0.600	0.690	1,226,000	802,660	0.6547	0.556	0.556	0.573	0.498	0.573	1,476,380	0.5437	8.06%
2021-11-18	0.620	0.610	0.620	0.590	0.630	2,008,000	1,216,880	0.6060	0.515	0.507	0.515	0.490	0.523	2,418,085	0.5032	-1.59%
2021-11-17	0.630	0.630	0.650	0.620	0.650	1,592,000	1,007,880	0.6331	0.523	0.523	0.540	0.515	0.540	1,917,127	0.5257	-3.08%
2021-11-16	0.650	0.650	0.660	0.630	0.690	654,000	430,300	0.6580	0.540	0.540	0.548	0.523	0.573	787,563	0.5464	0.00%
2021-11-15	0.650	0.630	0.650	0.620	0.700	1,558,000	1,036,680	0.6654	0.540	0.523	0.540	0.515	0.581	1,876,183	0.5525	-7.14%
2021-11-12	0.700	0.690	0.700	0.660	0.780	2,002,000	1,417,440	0.7080	0.581	0.573	0.581	0.548	0.648	2,410,859	0.5879	-7.89%
2021-11-11	0.760	0.740	0.760	0.740	0.930	4,548,000	3,621,800	0.7964	0.631	0.615	0.631	0.615	0.772	5,476,817	0.6613	-15.56%
2021-11-10	0.900	0.890	0.900	0.760	0.910	2,440,000	2,051,340	0.8407	0.747	0.739	0.747	0.631	0.756	2,938,310	0.6981	18.42%
2021-11-09	0.760	0.760	0.800	0.730	0.800	1,322,000	1,009,680	0.7638	0.631	0.631	0.664	0.606	0.664	1,591,986	0.6342	-3.80%
2021-11-08	0.790	0.760	0.790	0.730	0.880	1,160,000	901,760	0.7774	0.656	0.631	0.656	0.606	0.731	1,396,901	0.6455	-11.24%
2021-11-05	0.890	0.870	0.890	0.860	0.980	4,976,000	4,425,460	0.8894	0.739	0.722	0.739	0.714	0.814	5,992,225	0.7385	1.14%
2021-11-04	0.880	0.860	0.880	0.810	0.880	1,356,000	1,141,420	0.8418	0.731	0.714	0.731	0.673	0.731	1,632,930	0.6990	4.76%
2021-11-03	0.840	0.830	0.840	0.750	0.860	2,232,000	1,863,580	0.8349	0.698	0.689	0.698	0.623	0.714	2,687,831	0.6933	7.69%
2021-11-02	0.780	0.780	0.790	0.710	0.800	6,616,000	5,019,580	0.7587	0.648	0.648	0.656	0.590	0.664	7,967,155	0.6300	5.41%
2021-11-01	0.740	0.740	0.770	0.730	0.880	4,484,000	3,466,080	0.7730	0.615	0.615	0.639	0.606	0.731	5,399,746	0.6419	-12.94%
2021-10-29	0.850	0.820	0.840	0.700	0.850	8,562,000	6,556,340	0.7657	0.706	0.681	0.698	0.581	0.706	10,310,577	0.6359	19.72%
2021-10-28	0.710	0.710	0.730	0.640	0.770	4,262,000	2,959,280	0.6943	0.590	0.590	0.606	0.531	0.639	5,132,408	0.5766	16.39%
2021-10-27	0.610	0.610	0.630	0.580	0.670	3,560,000	2,208,020	0.6202	0.507	0.507	0.523	0.482	0.556	4,287,042	0.5150	1.67%
2021-10-26	0.600	0.590	0.600	0.590	0.690	1,574,000	997,180	0.6335	0.498	0.490	0.498	0.490	0.573	1,895,451	0.5261	-10.45%
2021-10-25	0.670	0.650	0.670	0.590	0.700	2,454,000	1,603,720	0.6535	0.556	0.540	0.556	0.490	0.581	2,955,169	0.5427	6.35%
2021-10-22	0.630	0.620	0.630	0.435	0.650	4,904,000	2,756,870	0.5622	0.523	0.515	0.523	0.361	0.540	5,905,521	0.4668	34.04%
2021-10-21	0.470	0.470	0.490	0.435	0.500	966,000	461,470	0.4777	0.390	0.390	0.407	0.361	0.415	1,163,282	0.3967	-1.05%
2021-10-20	0.475	0.470	0.480	0.470	0.550	1,782,000	859,160	0.4821	0.394	0.390	0.399	0.390	0.457	2,145,930	0.4004	-10.38%
2021-10-19	0.530	0.510	0.530	0.510	0.580	3,614,000	1,992,900	0.5514	0.440	0.424	0.440	0.424	0.482	4,352,070	0.4579	-1.85%
2021-10-18	0.540	0.520	0.540	0.470	0.540	4,784,000	2,445,480	0.5112	0.448	0.432	0.448	0.390	0.448	5,761,014	0.4245	13.68%
2021-10-15	0.475	0.445	0.475	0.405	0.490	5,752,000	2,498,280	0.4343	0.394	0.370	0.394	0.336	0.407	6,926,704	0.3607	11.76%
2021-10-12	0.425	0.425	0.430	0.425	0.520	4,332,000	1,920,720	0.4434	0.353	0.353	0.357	0.353	0.432	5,216,704	0.3682	-18.27%
2021-10-11	0.520	0.510	0.520	0.490	0.640	5,476,000	3,106,370	0.5673	0.432	0.424	0.432	0.407	0.531	6,594,338	0.4711	-13.33%
2021-10-08	0.600	0.590	0.600	0.550	0.600	5,596,000	3,225,620	0.5764	0.498	0.490	0.498	0.457	0.498	6,738,845	0.4787	9.09%
2021-10-07	0.550	0.550	0.560	0.465	0.560	4,058,000	2,025,540	0.4991	0.457	0.457	0.465	0.386	0.465	4,886,746	0.4145	5.77%
2021-10-06	0.520	0.500	0.520	0.480	0.600	3,830,000	1,960,000	0.5117	0.432	0.415	0.432	0.399	0.498	4,612,183	0.4250	-8.77%
2021-10-05	0.570	0.550	0.570	0.570	0.740	2,964,000	1,906,060	0.6431	0.473	0.457	0.473	0.473	0.615	3,569,324	0.5340	-21.92%
2021-10-04	0.730	0.710	0.730	0.670	0.750	4,404,000	3,083,420	0.7001	0.606	0.590	0.606	0.556	0.623	5,303,408	0.5814	-2.67%
2021-09-30	0.750	0.730	0.750	0.660	0.740	2,868,000	1,975,120	0.6887	0.623	0.606	0.623	0.548	0.615	3,453,718	0.5719	2.74%
2021-09-29	0.730	0.690	0.730	0.680	0.770	3,542,000	2,570,300	0.7257	0.606	0.573	0.606	0.565	0.639	4,265,366	0.6026	1.39%
2021-09-28	0.720	0.720	0.730	0.660	0.780	4,254,000	2,939,560	0.6910	0.598	0.598	0.606	0.548	0.648	5,122,775	0.5738	1.41%
2021-09-27	0.710	0.700	0.710	0.660	0.800	4,292,000	3,060,460	0.7131	0.590	0.581	0.590	0.548	0.664	5,168,535	0.5921	9.23%
2021-09-24	0.650	0.650	0.660	0.610	0.770	6,296,000	4,170,760	0.6624	0.540	0.540	0.548	0.507	0.639	7,581,803	0.5501	-14.47%
2021-09-23	0.760	0.760	0.780	0.760	0.870	5,770,000	4,731,940	0.8201	0.631	0.631	0.648	0.631	0.722	6,948,380	0.6810	-12.64%
2021-09-21	0.870	0.860	0.870	0.820	0.890	3,150,000	2,681,040	0.8511	0.722	0.714	0.722	0.681	0.739	3,793,310	0.7068	0.00%
2021-09-20	0.870	0.870	0.890	0.870	0.990	3,734,000	3,400,860	0.9108	0.722	0.722	0.739	0.722	0.822	4,496,577	0.7563	-5.43%
2021-09-17	0.920	0.920	0.930	0.840	0.920	2,334,000	2,037,780	0.8731	0.764	0.764	0.772	0.698	0.764	2,810,662	0.7250	3.37%
2021-09-16	0.890	0.890	0.930	0.810	0.940	8,694,000	7,717,520	0.8877	0.739	0.739	0.772	0.673	0.781	10,469,535	0.7371	-2.20%
2021-09-15	0.910	0.910	0.920	0.860	1.030	6,296,000	5,570,880	0.8848	0.756	0.756	0.764	0.714	0.855	7,581,803	0.7348	-5.21%
2021-09-14	0.960	0.960	0.990	0.960	1.130	2,804,000	2,981,100	1.0632	0.797	0.797	0.822	0.797	0.938	3,376,648	0.8829	-11.11%
2021-09-13	1.080	1.050	1.080	0.960	1.080	2,968,000	3,053,460	1.0288	0.897	0.872	0.897	0.797	0.897	3,574,141	0.8543	9.09%
2021-09-10	0.990	0.970	0.990	0.910	0.990	5,960,000	5,687,720	0.9543	0.822	0.805	0.822	0.756	0.822	7,177,183	0.7925	6.45%
2021-09-09	0.930	0.920	0.930	0.870	0.940	8,478,000	7,601,460	0.8966	0.772	0.764	0.772	0.722	0.781	10,209,423	0.7446	3.33%
2021-09-08	0.900	0.890	0.900	0.810	0.910	4,196,000	3,582,020	0.8537	0.747	0.739	0.747	0.673	0.756	5,052,930	0.7089	1.12%
2021-09-07	0.890	0.870	0.890	0.850	1.040	4,742,000	4,273,360	0.9012	0.739	0.722	0.739	0.706	0.864	5,710,437	0.7483	-10.10%
2021-09-06	0.990	0.960	0.990	0.910	1.070	4,716,000	4,545,820	0.9639	0.822	0.797	0.822	0.756	0.889	5,679,127	0.8004	-4.81%
2021-09-03	1.040	1.040	1.060	1.010	1.160	3,412,000	3,585,900	1.0510	0.864	0.864	0.880	0.839	0.963	4,108,817	0.8727	-7.96%
2021-09-02	1.130	1.100	1.130	1.100	1.250	1,552,000	1,758,540	1.1331	0.938	0.913	0.938	0.913	1.038	1,868,958	0.9409	-5.04%
2021-09-01	1.190	1.190	1.200	1.190	1.240	1,206,000	1,458,920	1.2097	0.988	0.988	0.996	0.988	1.030	1,452,296	1.0046	-2.46%
2021-08-31	1.220	1.200	1.230	1.200	1.280	1,564,000	1,917,940	1.2263	1.013	0.996	1.021	0.996	1.063	1,883,408	1.0183	-1.61%
2021-08-30	1.240	1.240	1.250	1.170	1.310	2,528,000	3,129,160	1.2378	1.030	1.030	1.038	0.972	1.088	3,044,282	1.0279	2.48%
2021-08-27	1.210	1.200	1.210	1.170	1.230	2,242,000	2,708,520	1.2081	1.005	0.996	1.005	0.972	1.021	2,699,873	1.0032	3.42%
2021-08-26	1.170	1.160	1.170	1.130	1.190	3,740,000	4,299,240	1.1495	0.972	0.963	0.972	0.938	0.988	4,503,803	0.9546	0.86%
2021-08-25	1.160	1.160	1.190	1.150	1.280	3,516,000	4,194,960	1.1931	0.963	0.963	0.988	0.955	1.063	4,234,056	0.9908	-5.69%
2021-08-24	1.230	1.230	1.270	1.230	1.560	3,438,000	4,660,180	1.3555	1.021	1.021	1.055	1.021	1.295	4,140,127	1.1256	-16.89%
2021-08-23	1.480	1.470	1.490	1.450	1.550	4,774,000	7,146,020	1.4969	1.229	1.221	1.237	1.204	1.287	5,748,972	1.2430	0.68%
2021-08-20	1.470	1.460	1.470	1.310	1.470	5,828,000	8,048,420	1.3810	1.221	1.212	1.221	1.088	1.221	7,018,225	1.1468	8.09%
2021-08-19	1.360	1.350	1.360	1.230	1.370	3,842,000	4,956,800	1.2902	1.129	1.121	1.129	1.021	1.138	4,626,634	1.0714	5.43%
2021-08-18	1.290	1.270	1.290	1.170	1.290	4,758,000	5,874,700	1.2347	1.071	1.055	1.071	0.972	1.071	5,729,704	1.0253	6.61%
2021-08-17	1.210	1.200	1.210	1.130	1.220	4,648,000	5,415,840	1.1652	1.005	0.996	1.005	0.938	1.013	5,597,239	0.9676	2.54%
2021-08-16	1.180	1.180	1.190	1.150	1.300	3,738,000	4,439,860	1.1878	0.980	0.980	0.988	0.955	1.080	4,501,394	0.9863	-10.61%
2021-08-13	1.320	1.320	1.330	1.320	1.520	3,162,000	4,351,600	1.3762	1.096	1.096	1.104	1.096	1.262	3,807,761	1.1428	-12.58%
2021-08-12	1.510	1.510	1.560	1.490	1.630	3,998,000	6,184,420	1.5469	1.254	1.254	1.295	1.237	1.354	4,814,493	1.2845	-6.21%
2021-08-11	1.610	1.600	1.620	1.430	1.700	6,524,000	10,166,580	1.5583	1.337	1.329	1.345	1.187	1.412	7,856,366	1.2941	1.26%
2021-08-10	1.590	1.580	1.590	1.270	1.590	7,630,000	10,683,700	1.4002	1.320	1.312	1.320	1.055	1.320	9,188,239	1.1628	11.19%
2021-08-09	1.430	1.400	1.430	1.270	1.510	6,260,000	8,743,240	1.3967	1.187	1.163	1.187	1.055	1.254	7,538,451	1.1598	1.42%
2021-08-06	1.410	1.400	1.410	1.130	1.430	5,310,000	6,883,440	1.2963	1.171	1.163	1.171	0.938	1.187	6,394,437	1.0765	18.49%
2021-08-05	1.190	1.190	1.200	0.990	1.200	5,268,000	5,780,260	1.0972	0.988	0.988	0.996	0.822	0.996	6,343,859	0.9112	14.42%
2021-08-04	1.040	1.040	1.050	0.890	1.050	2,594,000	2,441,020	0.9410	0.864	0.864	0.872	0.739	0.872	3,123,761	0.7814	5.05%
2021-08-03	0.990	0.940	0.990	0.950	1.110	3,788,000	3,847,520	1.0157	0.822	0.781	0.822	0.789	0.922	4,561,606	0.8435	-7.48%
2021-08-02	1.070	1.070	1.080	0.940	1.120	2,982,000	3,021,660	1.0133	0.889	0.889	0.897	0.781	0.930	3,591,000	0.8415	-1.83%
2021-07-30	1.090	1.080	1.090	1.000	1.090	3,324,000	3,444,720	1.0363	0.905	0.897	0.905	0.830	0.905	4,002,845	0.8606	2.83%
2021-07-29	1.060	1.050	1.060	1.010	1.110	4,650,000	4,887,900	1.0512	0.880	0.872	0.880	0.839	0.922	5,599,648	0.8729	0.95%
2021-07-28	1.050	1.030	1.050	1.010	1.120	5,750,000	6,016,140	1.0463	0.872	0.855	0.872	0.839	0.930	6,924,296	0.8688	3.96%
2021-07-27	1.010	0.990	1.010	0.980	1.180	4,272,000	4,780,560	1.1190	0.839	0.822	0.839	0.814	0.980	5,144,451	0.9293	-10.62%
2021-07-26	1.130	1.130	1.150	1.090	1.280	3,620,000	4,278,700	1.1820	0.938	0.938	0.955	0.905	1.063	4,359,296	0.9815	-6.61%
2021-07-23	1.210	1.190	1.210	1.110	1.240	4,892,000	5,711,360	1.1675	1.005	0.988	1.005	0.922	1.030	5,891,070	0.9695	6.14%
2021-07-22	1.140	1.130	1.150	1.100	1.200	4,184,000	4,760,460	1.1378	0.947	0.938	0.955	0.913	0.996	5,038,479	0.9448	1.79%
2021-07-21	1.120	1.110	1.120	1.070	1.150	3,280,000	3,675,180	1.1205	0.930	0.922	0.930	0.889	0.955	3,949,859	0.9305	3.70%
2021-07-20	1.080	1.080	1.140	1.080	1.230	3,294,000	3,753,320	1.1394	0.897	0.897	0.947	0.897	1.021	3,966,718	0.9462	-8.47%
2021-07-19	1.180	1.180	1.190	1.160	1.310	3,884,000	4,805,740	1.2373	0.980	0.980	0.988	0.963	1.088	4,677,211	1.0275	-9.92%
2021-07-16	1.310	1.310	1.340	1.060	1.350	3,222,000	3,686,080	1.1440	1.088	1.088	1.113	0.880	1.121	3,880,014	0.9500	15.93%
2021-07-15	1.130	1.130	1.160	1.130	1.300	1,960,000	2,314,160	1.1807	0.938	0.938	0.963	0.938	1.080	2,360,282	0.9805	-13.74%
2021-07-14	1.310	1.300	1.310	1.220	1.340	1,066,000	1,382,360	1.2968	1.088	1.080	1.088	1.013	1.113	1,283,704	1.0769	-2.24%
2021-07-13	1.340	1.330	1.350	1.310	1.440	776,000	1,053,500	1.3576	1.113	1.104	1.121	1.088	1.196	934,479	1.1274	-6.94%
2021-07-12	1.440	1.350	1.430	1.370	1.480	228,000	325,640	1.4282	1.196	1.121	1.187	1.138	1.229	274,563	1.1860	2.13%
2021-07-09	1.410	1.360	1.410	1.400	1.500	152,000	215,040	1.4147	1.171	1.129	1.171	1.163	1.246	183,042	1.1748	-2.76%
2021-07-08	1.450	1.390	1.460	1.410	1.550	142,000	214,140	1.5080	1.204	1.154	1.212	1.171	1.287	171,000	1.2523	-5.23%
2021-07-07	1.530	1.450	1.540	1.410	1.530	188,000	275,260	1.4641	1.271	1.204	1.279	1.171	1.271	226,394	1.2158	2.00%
2021-07-06	1.500	1.420	1.510	1.460	1.540	148,000	222,160	1.5011	1.246	1.179	1.254	1.212	1.279	178,225	1.2465	-1.96%
2021-07-05	1.530	1.450	1.540	1.530	1.580	488,000	752,080	1.5411	1.271	1.204	1.279	1.271	1.312	587,662	1.2798	-0.65%
2021-07-02	1.540	1.460	1.540	1.460	1.550	134,000	199,960	1.4922	1.279	1.212	1.279	1.212	1.287	161,366	1.2392	1.99%
2021-06-30	1.510	1.450	1.510	1.500	1.600	248,000	383,060	1.5446	1.254	1.204	1.254	1.246	1.329	298,648	1.2826	-1.31%
2021-06-29	1.530	1.510	1.530	1.530	1.590	96,000	149,320	1.5554	1.271	1.254	1.271	1.271	1.320	115,606	1.2916	2.68%
2021-06-28	1.490	1.390	1.490	1.500	1.630	158,000	247,340	1.5654	1.237	1.154	1.237	1.246	1.354	190,268	1.3000	-0.67%
2021-06-25	1.500	1.370	1.500	1.440	1.520	190,000	281,360	1.4808	1.246	1.138	1.246	1.196	1.262	228,803	1.2297	4.90%
2021-06-24	1.430	1.360	1.450	1.440	1.530	206,000	305,080	1.4810	1.187	1.129	1.204	1.196	1.271	248,070	1.2298	-2.05%
2021-06-23	1.460	1.320	1.470	1.460	1.580	64,000	96,480	1.5075	1.212	1.096	1.221	1.212	1.312	77,070	1.2518	-1.35%
2021-06-22	1.480	1.400	1.470	1.450	1.630	218,000	337,520	1.5483	1.229	1.163	1.221	1.204	1.354	262,521	1.2857	-7.50%
2021-06-21	1.600	1.430	1.600	1.440	1.740	386,000	588,820	1.5254	1.329	1.187	1.329	1.196	1.445	464,831	1.2667	-8.05%
2021-06-18	1.740	1.570	1.660	1.490	1.770	260,000	409,240	1.5740	1.445	1.304	1.378	1.237	1.470	313,099	1.3071	0.58%
2021-06-17	1.730	1.710	1.800	1.560	1.800	292,000	488,600	1.6733	1.437	1.420	1.495	1.295	1.495	351,634	1.3895	-1.14%
2021-06-16	1.750	1.650	1.760	1.690	1.810	226,000	396,380	1.7539	1.453	1.370	1.462	1.403	1.503	272,155	1.4564	2.94%
2021-06-15	1.700	1.700	1.750	1.700	1.850	310,000	546,840	1.7640	1.412	1.412	1.453	1.412	1.536	373,310	1.4648	-5.56%
2021-06-11	1.800	1.760	1.800	1.710	1.830	314,000	557,060	1.7741	1.495	1.462	1.495	1.420	1.520	378,127	1.4732	4.05%
2021-06-10	1.730	1.690	1.750	1.730	1.840	86,000	153,420	1.7840	1.437	1.403	1.453	1.437	1.528	103,563	1.4814	-5.46%
2021-06-09	1.830	1.770	1.830	1.790	1.870	400,000	728,480	1.8212	1.520	1.470	1.520	1.486	1.553	481,690	1.5123	-2.14%
2021-06-08	1.870	1.830	1.870	1.830	1.870	222,000	410,760	1.8503	1.553	1.520	1.553	1.520	1.553	267,338	1.5365	0.00%
2021-06-07	1.870	1.840	1.870	1.850	1.960	278,000	524,580	1.8870	1.553	1.528	1.553	1.536	1.628	334,775	1.5670	-5.56%
2021-06-04	1.980	1.940	1.980	1.850	1.980	924,000	1,748,300	1.8921	1.644	1.611	1.644	1.536	1.644	1,112,704	1.5712	1.02%
2021-06-03	1.960	1.900	1.960	1.900	2.010	232,000	452,940	1.9523	1.628	1.578	1.628	1.578	1.669	279,380	1.6212	0.00%
2021-06-02	1.960	1.910	1.960	1.900	1.990	354,000	688,360	1.9445	1.628	1.586	1.628	1.578	1.653	426,296	1.6147	1.03%
2021-06-01	1.940	1.890	1.940	1.880	1.940	244,000	461,700	1.8922	1.611	1.569	1.611	1.561	1.611	293,831	1.5713	2.11%
2021-05-31	1.900	1.850	1.900	1.850	1.900	370,000	696,880	1.8835	1.578	1.536	1.578	1.536	1.578	445,563	1.5640	0.00%
2021-05-28	1.900	1.850	1.890	1.870	1.900	292,000	549,560	1.8821	1.578	1.536	1.569	1.553	1.578	351,634	1.5629	0.53%
2021-05-27	1.890	1.850	1.890	1.870	1.960	378,000	720,020	1.9048	1.569	1.536	1.569	1.553	1.628	455,197	1.5818	-2.07%
2021-05-26	1.930	1.830	1.930	1.850	1.930	452,000	850,020	1.8806	1.603	1.520	1.603	1.536	1.603	544,310	1.5616	1.58%
2021-05-25	1.900	1.870	1.900	1.860	1.900	278,000	524,260	1.8858	1.578	1.553	1.578	1.545	1.578	334,775	1.5660	0.00%
2021-05-24	1.900	1.860	1.890	1.850	1.960	308,000	588,420	1.9105	1.578	1.545	1.569	1.536	1.628	370,901	1.5865	-1.55%
2021-05-21	1.930	1.900	1.920	1.850	1.940	302,000	566,760	1.8767	1.603	1.578	1.594	1.536	1.611	363,676	1.5584	2.12%
2021-05-20	1.890	1.850	1.900	1.860	1.970	380,000	725,540	1.9093	1.569	1.536	1.578	1.545	1.636	457,606	1.5855	3.28%
2021-05-18	1.830	1.810	1.830	1.830	2.030	368,000	701,300	1.9057	1.520	1.503	1.520	1.520	1.686	443,155	1.5825	-9.41%
2021-05-17	2.020	1.940	2.030	1.940	2.040	406,000	813,760	2.0043	1.677	1.611	1.686	1.611	1.694	488,915	1.6644	1.00%
2021-05-14	2.000	1.910	2.000	1.880	2.040	212,000	417,980	1.9716	1.661	1.586	1.661	1.561	1.694	255,296	1.6372	6.95%
2021-05-13	1.870	1.870	1.950	1.870	2.020	309,400	607,846	1.9646	1.553	1.553	1.619	1.553	1.677	372,587	1.6314	-6.50%
2021-05-12	2.000	1.850	2.000	1.850	2.040	364,000	707,440	1.9435	1.661	1.536	1.661	1.536	1.694	438,338	1.6139	2.04%
2021-05-11	1.960	1.870	1.960	1.860	2.030	534,000	1,048,080	1.9627	1.628	1.553	1.628	1.545	1.686	643,056	1.6298	-2.97%
2021-05-10	2.020	1.960	2.020	1.980	2.090	404,000	817,100	2.0225	1.677	1.628	1.677	1.644	1.736	486,507	1.6795	-3.35%
2021-05-07	2.090	2.030	2.090	2.060	2.130	322,000	675,080	2.0965	1.736	1.686	1.736	1.711	1.769	387,761	1.7410	-0.48%
2021-05-06	2.100	2.000	2.100	2.020	2.110	388,000	800,260	2.0625	1.744	1.661	1.744	1.677	1.752	467,239	1.7127	-0.94%
2021-05-05	2.120	1.990	2.120	2.100	2.130	256,000	541,060	2.1135	1.760	1.653	1.760	1.744	1.769	308,282	1.7551	0.95%
2021-05-04	2.100	2.020	2.100	2.080	2.110	406,000	847,180	2.0867	1.744	1.677	1.744	1.727	1.752	488,915	1.7328	0.48%
2021-05-03	2.090	2.010	2.090	2.000	2.140	730,000	1,505,580	2.0624	1.736	1.669	1.736	1.661	1.777	879,085	1.7127	-2.34%
2021-04-30	2.140	2.050	2.140	2.040	2.140	560,000	1,155,300	2.0630	1.777	1.702	1.777	1.694	1.777	674,366	1.7132	0.00%
2021-04-29	2.140	2.140	2.150	2.000	2.180	1,296,000	2,656,880	2.0501	1.777	1.777	1.785	1.661	1.810	1,560,676	1.7024	-2.73%
2021-04-28	2.200	2.140	2.200	2.100	2.230	360,000	772,140	2.1448	1.827	1.777	1.827	1.744	1.852	433,521	1.7811	0.92%
2021-04-27	2.180	2.100	2.200	2.100	2.230	450,000	973,140	2.1625	1.810	1.744	1.827	1.744	1.852	541,901	1.7958	0.00%
2021-04-26	2.180	2.170	2.240	2.010	2.240	384,000	805,260	2.0970	1.810	1.802	1.860	1.669	1.860	462,423	1.7414	0.46%
2021-04-23	2.170	2.040	2.160	1.980	2.170	354,000	721,040	2.0368	1.802	1.694	1.794	1.644	1.802	426,296	1.6914	6.37%
2021-04-22	2.040	2.040	2.050	2.000	2.070	234,000	478,880	2.0465	1.694	1.694	1.702	1.661	1.719	281,789	1.6994	-0.49%
2021-04-21	2.050	1.940	2.050	1.990	2.090	226,000	463,360	2.0503	1.702	1.611	1.702	1.653	1.736	272,155	1.7026	0.99%
2021-04-20	2.030	2.010	2.030	1.980	2.080	400,000	810,020	2.0251	1.686	1.669	1.686	1.644	1.727	481,690	1.6816	-2.40%
2021-04-19	2.080	2.050	2.080	2.050	2.140	412,000	869,620	2.1107	1.727	1.702	1.727	1.702	1.777	496,141	1.7528	-3.26%
2021-04-16	2.150	2.080	2.150	2.080	2.200	376,000	805,420	2.1421	1.785	1.727	1.785	1.727	1.827	452,789	1.7788	-1.38%
2021-04-15	2.180	2.110	2.180	2.170	2.230	288,000	628,460	2.1822	1.810	1.752	1.810	1.802	1.852	346,817	1.8121	0.00%
2021-04-14	2.180	2.060	2.180	2.110	2.220	416,000	907,000	2.1803	1.810	1.711	1.810	1.752	1.844	500,958	1.8105	-0.46%
2021-04-13	2.190	2.060	2.190	2.030	2.490	742,000	1,590,000	2.1429	1.819	1.711	1.819	1.686	2.068	893,535	1.7794	0.92%
2021-04-12	2.170	2.100	2.170	2.160	2.190	232,000	502,800	2.1672	1.802	1.744	1.802	1.794	1.819	279,380	1.7997	0.00%
2021-04-09	2.170	2.050	2.170	2.140	2.200	492,000	1,067,620	2.1700	1.802	1.702	1.802	1.777	1.827	592,479	1.8020	3.33%
2021-04-08	2.100	2.030	2.100	2.040	2.120	396,000	829,200	2.0939	1.744	1.686	1.744	1.694	1.760	476,873	1.7388	-0.94%
2021-04-07	2.120	2.010	2.120	2.120	2.130	220,000	467,600	2.1255	1.760	1.669	1.760	1.760	1.769	264,930	1.7650	-0.93%
2021-04-01	2.140	2.020	2.140	2.100	2.230	202,000	431,200	2.1347	1.777	1.677	1.777	1.744	1.852	243,254	1.7726	0.00%
2021-03-31	2.140	2.040	2.140	2.010	2.190	280,000	594,160	2.1220	1.777	1.694	1.777	1.669	1.819	337,183	1.7621	-1.83%
2021-03-30	2.180	2.060	2.180	2.100	2.220	110,000	235,440	2.1404	1.810	1.711	1.810	1.744	1.844	132,465	1.7774	-0.46%
2021-03-29	2.190	2.000	2.180	2.100	2.220	270,000	587,600	2.1763	1.819	1.661	1.810	1.744	1.844	325,141	1.8072	0.00%
2021-03-26	2.190	2.040	2.190	1.980	2.190	284,000	568,960	2.0034	1.819	1.694	1.819	1.644	1.819	342,000	1.6636	7.35%
2021-03-25	2.040	1.950	2.040	2.000	2.100	84,000	170,820	2.0336	1.694	1.619	1.694	1.661	1.744	101,155	1.6887	-3.77%
2021-03-24	2.120	2.000	2.130	2.060	2.160	80,000	165,420	2.0678	1.760	1.661	1.769	1.711	1.794	96,338	1.7171	-0.93%
2021-03-23	2.140	2.110	2.140	2.000	2.150	50,000	103,700	2.0740	1.777	1.752	1.777	1.661	1.785	60,211	1.7223	-2.73%
2021-03-22	2.200	2.080	2.200	2.100	2.240	176,000	382,540	2.1735	1.827	1.727	1.827	1.744	1.860	211,944	1.8049	-0.45%
2021-03-19	2.210	2.130	2.210	2.230	2.320	106,000	237,020	2.2360	1.835	1.769	1.835	1.852	1.927	127,648	1.8568	-0.45%
2021-03-18	2.220	2.190	2.220	2.230	2.330	80,000	182,700	2.2838	1.844	1.819	1.844	1.852	1.935	96,338	1.8964	0.45%
2021-03-17	2.210	2.170	2.210	2.200	2.340	220,000	488,320	2.2196	1.835	1.802	1.835	1.827	1.943	264,930	1.8432	-2.64%
2021-03-16	2.270	2.200	2.280	2.220	2.340	118,000	266,340	2.2571	1.885	1.827	1.893	1.844	1.943	142,099	1.8743	0.89%
2021-03-15	2.250	2.170	2.250	2.250	2.270	310,000	702,800	2.2671	1.868	1.802	1.868	1.868	1.885	373,310	1.8826	-0.88%
2021-03-12	2.270	2.230	2.280	2.250	2.530	422,000	978,200	2.3180	1.885	1.852	1.893	1.868	2.101	508,183	1.9249	4.13%
2021-03-11	2.180	2.100	2.180	2.100	2.230	284,000	616,940	2.1723	1.810	1.744	1.810	1.744	1.852	342,000	1.8039	-1.36%
2021-03-10	2.210	2.160	2.210	2.080	2.280	130,000	279,380	2.1491	1.835	1.794	1.835	1.727	1.893	156,549	1.7846	-0.90%
2021-03-09	2.230	2.090	2.270	2.050	2.270	454,000	974,320	2.1461	1.852	1.736	1.885	1.702	1.885	546,718	1.7821	-0.45%
2021-03-08	2.240	2.050	2.240	2.040	2.270	162,000	348,220	2.1495	1.860	1.702	1.860	1.694	1.885	195,085	1.7850	-4.27%
2021-03-05	2.340	2.060	2.340	2.030	2.460	510,000	1,159,720	2.2740	1.943	1.711	1.943	1.686	2.043	614,155	1.8883	-2.50%
2021-03-04	2.400	2.230	2.380	2.280	2.440	476,000	1,109,000	2.3298	1.993	1.852	1.976	1.893	2.026	573,211	1.9347	-4.38%
2021-03-03	2.510	2.490	2.510	2.000	2.600	778,000	1,780,640	2.2887	2.084	2.068	2.084	1.661	2.159	936,887	1.9006	-0.79%
2021-03-02	2.530	2.500	2.530	2.490	2.620	392,000	1,002,600	2.5577	2.101	2.076	2.101	2.068	2.176	472,056	2.1239	1.20%
2021-03-01	2.500	2.410	2.500	2.440	2.610	134,000	336,560	2.5116	2.076	2.001	2.076	2.026	2.167	161,366	2.0857	0.40%
2021-02-26	2.490	2.430	2.490	2.450	2.580	538,000	1,361,460	2.5306	2.068	2.018	2.068	2.035	2.142	647,873	2.1014	-4.60%
2021-02-25	2.610	2.320	2.600	2.470	2.780	540,000	1,421,900	2.6331	2.167	1.927	2.159	2.051	2.309	650,282	2.1866	0.00%
2021-02-24	2.610	2.560	2.610	2.350	2.770	716,000	1,872,300	2.6149	2.167	2.126	2.167	1.951	2.300	862,225	2.1715	-5.78%
2021-02-23	2.770	2.610	2.770	2.590	2.840	1,066,000	2,865,960	2.6885	2.300	2.167	2.300	2.151	2.358	1,283,704	2.2326	-3.15%
2021-02-22	2.860	2.610	2.860	2.600	2.860	718,000	1,965,500	2.7375	2.375	2.167	2.375	2.159	2.375	864,634	2.2732	0.35%
2021-02-19	2.850	2.810	2.860	2.650	2.950	630,000	1,779,080	2.8239	2.367	2.333	2.375	2.201	2.450	758,662	2.3450	0.35%
2021-02-18	2.840	2.760	2.850	2.770	3.120	952,000	2,816,680	2.9587	2.358	2.292	2.367	2.300	2.591	1,146,423	2.4569	-6.58%
2021-02-17	3.040	3.040	3.050	2.900	3.050	586,000	1,751,000	2.9881	2.524	2.524	2.533	2.408	2.533	705,676	2.4813	2.01%
2021-02-16	2.980	2.930	2.980	2.900	3.100	618,000	1,851,680	2.9962	2.475	2.433	2.475	2.408	2.574	744,211	2.4881	2.76%
2021-02-11	2.900	2.840	2.900	2.500	3.000	1,252,000	3,596,020	2.8722	2.408	2.358	2.408	2.076	2.491	1,507,690	2.3851	16.00%
2021-02-10	2.500	2.460	2.500	2.030	2.500	2,388,000	5,494,000	2.3007	2.076	2.043	2.076	1.686	2.076	2,875,690	1.9105	23.76%
2021-02-09	2.020	1.990	2.020	1.930	2.040	598,000	1,188,820	1.9880	1.677	1.653	1.677	1.603	1.694	720,127	1.6508	-0.49%
2021-02-08	2.030	1.930	2.030	1.900	2.080	332,000	658,660	1.9839	1.686	1.603	1.686	1.578	1.727	399,803	1.6475	1.00%
2021-02-05	2.010	1.990	2.010	1.890	2.120	658,000	1,289,020	1.9590	1.669	1.653	1.669	1.569	1.760	792,380	1.6268	-3.37%
2021-02-04	2.080	2.080	2.200	1.950	2.310	942,000	1,943,400	2.0631	1.727	1.727	1.827	1.619	1.918	1,134,380	1.7132	-11.11%
2021-02-03	2.340	2.310	2.350	1.940	2.340	850,000	1,814,400	2.1346	1.943	1.918	1.951	1.611	1.943	1,023,592	1.7726	1.30%
2021-02-02	2.310	2.250	2.310	2.130	2.390	880,000	1,943,040	2.2080	1.918	1.868	1.918	1.769	1.985	1,059,718	1.8335	6.94%
2021-02-01	2.160	2.100	2.160	1.900	2.180	2,746,000	5,408,380	1.9695	1.794	1.744	1.794	1.578	1.810	3,306,803	1.6355	3.35%
2021-01-29	2.090	2.000	2.090	1.950	2.390	784,000	1,653,340	2.1089	1.736	1.661	1.736	1.619	1.985	944,113	1.7512	-16.40%
2021-01-28	2.500	2.280	2.500	2.270	2.690	890,000	2,153,780	2.4200	2.076	1.893	2.076	1.885	2.234	1,071,761	2.0096	-8.42%
2021-01-27	2.730	2.450	2.740	2.420	2.740	242,000	616,440	2.5473	2.267	2.035	2.275	2.010	2.275	291,423	2.1153	3.02%
2021-01-26	2.650	2.550	2.650	2.600	3.010	1,100,000	2,932,060	2.6655	2.201	2.118	2.201	2.159	2.500	1,324,648	2.2135	-12.25%
2021-01-25	3.020	2.950	3.020	2.520	3.020	820,000	2,352,860	2.8693	2.508	2.450	2.508	2.093	2.508	987,465	2.3827	0.33%
2021-01-22	3.010	2.970	3.020	2.950	3.090	612,000	1,833,740	2.9963	2.500	2.466	2.508	2.450	2.566	736,986	2.4882	3.08%
2021-01-21	2.920	2.920	3.100	2.920	3.380	968,000	2,950,040	3.0476	2.425	2.425	2.574	2.425	2.807	1,165,690	2.5307	-11.25%
2021-01-20	3.290	3.130	3.290	2.940	3.400	712,000	2,210,920	3.1052	2.732	2.599	2.732	2.441	2.823	857,408	2.5786	0.00%
2021-01-19	3.290	3.270	3.290	3.130	3.400	380,000	1,243,140	3.2714	2.732	2.715	2.732	2.599	2.823	457,606	2.7166	2.81%
2021-01-18	3.200	3.160	3.250	3.200	3.620	478,000	1,573,940	3.2928	2.657	2.624	2.699	2.657	3.006	575,620	2.7343	-7.25%
2021-01-15	3.450	3.430	3.450	3.360	3.860	1,550,000	5,719,140	3.6898	2.865	2.848	2.865	2.790	3.205	1,866,549	3.0640	-7.26%
2021-01-14	3.720	3.640	3.730	2.800	3.870	2,374,000	8,623,020	3.6323	3.089	3.023	3.097	2.325	3.214	2,858,831	3.0163	4.79%
2021-01-13	3.550	3.500	3.540	3.350	3.880	976,000	3,477,120	3.5626	2.948	2.906	2.940	2.782	3.222	1,175,324	2.9584	-8.51%
2021-01-12	3.880	3.860	3.880	3.820	4.000	530,000	2,062,360	3.8912	3.222	3.205	3.222	3.172	3.322	638,239	3.2313	-2.51%
2021-01-11	3.980	3.820	3.980	3.830	4.070	354,000	1,395,360	3.9417	3.305	3.172	3.305	3.180	3.380	426,296	3.2732	-0.75%
2021-01-08	4.010	3.980	4.010	3.920	4.050	380,000	1,519,620	3.9990	3.330	3.305	3.330	3.255	3.363	457,606	3.3208	0.25%
2021-01-07	4.000	3.940	4.000	3.860	4.020	600,000	2,369,040	3.9484	3.322	3.272	3.322	3.205	3.338	722,535	3.2788	3.09%
2021-01-06	3.880	3.820	3.880	3.740	3.940	558,000	2,163,100	3.8765	3.222	3.172	3.222	3.106	3.272	671,958	3.2191	-0.51%
2021-01-05	3.900	3.870	3.900	3.640	3.900	584,000	2,204,740	3.7752	3.239	3.214	3.239	3.023	3.239	703,268	3.1350	6.85%
2021-01-04	3.650	3.600	3.650	3.400	3.660	872,000	3,110,560	3.5672	3.031	2.989	3.031	2.823	3.039	1,050,085	2.9622	5.80%
2020-12-31	3.450	3.390	3.480	3.400	3.500	436,000	1,515,200	3.4752	2.865	2.815	2.890	2.823	2.906	525,042	2.8859	1.47%
2020-12-30	3.400	3.350	3.400	3.110	3.440	2,736,000	8,752,760	3.1991	2.823	2.782	2.823	2.583	2.857	3,294,761	2.6566	6.58%
2020-12-29	3.190	3.170	3.190	2.670	3.240	2,942,000	8,923,660	3.0332	2.649	2.632	2.649	2.217	2.691	3,542,831	2.5188	-0.31%
2020-12-28	3.200	3.170	3.200	3.040	3.360	651,000	2,087,450	3.2065	2.657	2.632	2.657	2.524	2.790	783,951	2.6627	6.67%
2020-12-24	3.000	2.960	3.000	2.790	3.090	952,000	2,827,540	2.9701	2.491	2.458	2.491	2.317	2.566	1,146,423	2.4664	20.00%
2020-12-23	2.500	2.500	2.530	2.110	2.690	768,000	1,824,520	2.3757	2.076	2.076	2.101	1.752	2.234	924,845	1.9728	20.19%
2020-12-22	2.080	2.040	2.080	1.790	2.090	652,000	1,292,780	1.9828	1.727	1.694	1.727	1.486	1.736	785,155	1.6465	12.43%
2020-12-21	1.850	1.850	1.920	1.620	2.200	1,024,000	1,848,080	1.8048	1.536	1.536	1.594	1.345	1.827	1,233,127	1.4987	14.20%
2020-12-18	1.620	1.600	1.620	1.530	1.660	574,000	921,000	1.6045	1.345	1.329	1.345	1.271	1.378	691,225	1.3324	7.28%
2020-12-17	1.510	1.470	1.510	1.420	1.550	1,332,000	1,984,520	1.4899	1.254	1.221	1.254	1.179	1.287	1,604,028	1.2372	3.42%
2020-12-16	1.460	1.440	1.500	1.410	1.560	300,000	436,000	1.4533	1.212	1.196	1.246	1.171	1.295	361,268	1.2069	-3.95%
2020-12-15	1.520	1.420	1.520	1.490	1.570	96,000	144,560	1.5058	1.262	1.179	1.262	1.237	1.304	115,606	1.2505	2.01%
2020-12-14	1.490	1.420	1.490	1.420	1.500	306,000	453,440	1.4818	1.237	1.179	1.237	1.179	1.246	368,493	1.2305	4.20%
2020-12-11	1.430	1.370	1.530	1.430	1.450	124,000	178,140	1.4366	1.187	1.138	1.271	1.187	1.204	149,324	1.1930	-1.38%
2020-12-10	1.450	1.330	1.520	1.390	1.450	114,000	164,600	1.4439	1.204	1.104	1.262	1.154	1.204	137,282	1.1990	9.02%
2020-12-09	1.330	1.320	1.350	1.320	1.370	16,000	21,540	1.3463	1.104	1.096	1.121	1.096	1.138	19,268	1.1179	-5.67%
2020-12-08	1.410	1.410	1.420	1.400	1.490	100,000	145,680	1.4568	1.171	1.171	1.179	1.163	1.237	120,423	1.2097	-4.08%
2020-12-07	1.470	1.430	1.480	1.430	1.480	298,000	438,300	1.4708	1.221	1.187	1.229	1.187	1.229	358,859	1.2214	-0.68%
2020-12-04	1.480	1.480	1.530	1.480	1.550	58,000	86,940	1.4990	1.229	1.229	1.271	1.229	1.287	69,845	1.2448	-3.27%
2020-12-03	1.530	1.530	1.600	1.530	1.630	142,000	221,940	1.5630	1.271	1.271	1.329	1.271	1.354	171,000	1.2979	-1.29%
2020-12-02	1.550	1.550	1.600	1.540	1.610	88,000	137,540	1.5630	1.287	1.287	1.329	1.279	1.337	105,972	1.2979	0.65%
2020-12-01	1.540	1.540	1.600	1.540	1.640	170,000	267,800	1.5753	1.279	1.279	1.329	1.279	1.362	204,718	1.3081	-0.65%
2020-11-30	1.550	1.470	1.550	1.500	1.590	278,000	423,520	1.5235	1.287	1.221	1.287	1.246	1.320	334,775	1.2651	1.31%
2020-11-27	1.530	1.530	1.540	1.450	1.530	242,000	362,500	1.4979	1.271	1.271	1.279	1.204	1.271	291,423	1.2439	2.00%
2020-11-26	1.500	1.470	1.500	1.420	1.550	122,000	184,220	1.5100	1.246	1.221	1.246	1.179	1.287	146,915	1.2539	3.45%
2020-11-25	1.450	1.410	1.450	1.420	1.480	154,000	223,320	1.4501	1.204	1.171	1.204	1.179	1.229	185,451	1.2042	-1.36%
2020-11-24	1.470	1.450	1.500	1.410	1.450	18,000	25,460	1.4144	1.221	1.204	1.246	1.171	1.204	21,676	1.1746	5.00%
2020-11-23	1.400	1.400	1.530	1.400	1.510	300,000	437,160	1.4572	1.163	1.163	1.271	1.163	1.254	361,268	1.2101	-6.04%
2020-11-20	1.490	1.490	1.500	1.480	1.530	314,000	470,800	1.4994	1.237	1.237	1.246	1.229	1.271	378,127	1.2451	2.76%
2020-11-19	1.450	1.450	1.490	1.420	1.460	102,000	146,900	1.4402	1.204	1.204	1.237	1.179	1.212	122,831	1.1960	2.11%
2020-11-18	1.420	1.420	1.430	1.380	1.430	144,000	203,720	1.4147	1.179	1.179	1.187	1.146	1.187	173,408	1.1748	3.65%
2020-11-17	1.370	1.360	1.380	1.260	1.400	696,000	901,320	1.2950	1.138	1.129	1.146	1.046	1.163	838,141	1.0754	3.01%
2020-11-16	1.330	1.300	1.330	1.260	1.330	544,000	706,240	1.2982	1.104	1.080	1.104	1.046	1.104	655,099	1.0781	6.40%
2020-11-13	1.250	1.270	1.310	1.200	1.320	374,000	472,400	1.2631	1.038	1.055	1.088	0.996	1.096	450,380	1.0489	-0.79%
2020-11-12	1.260	1.250	1.320	1.210	1.320	352,000	447,540	1.2714	1.046	1.038	1.096	1.005	1.096	423,887	1.0558	0.80%
2020-11-11	1.250	1.250	1.340	1.210	1.370	246,000	318,020	1.2928	1.038	1.038	1.113	1.005	1.138	296,239	1.0735	-3.10%
2020-11-10	1.290	1.290	1.400	1.290	1.530	426,000	567,020	1.3310	1.071	1.071	1.163	1.071	1.271	513,000	1.1053	-0.77%
2020-11-09	1.300	1.250	1.400	1.300	1.410	258,000	348,220	1.3497	1.080	1.038	1.163	1.080	1.171	310,690	1.1208	-7.80%
2020-11-06	1.410	1.370	1.460	1.390	1.490	346,000	498,880	1.4418	1.171	1.138	1.212	1.154	1.237	416,662	1.1973	-4.73%
2020-11-05	1.480	1.480	1.500	1.400	1.500	170,000	247,520	1.4560	1.229	1.229	1.246	1.163	1.246	204,718	1.2091	3.50%
2020-11-04	1.430	1.400	1.500	1.390	1.410	78,000	109,100	1.3987	1.187	1.163	1.246	1.154	1.171	93,930	1.1615	5.15%
2020-11-03	1.360	1.350	1.360	1.340	1.580	246,000	363,280	1.4767	1.129	1.121	1.129	1.113	1.312	296,239	1.2263	-2.16%
2020-11-02	1.390	1.390	1.410	1.300	1.450	296,000	412,700	1.3943	1.154	1.154	1.171	1.080	1.204	356,451	1.1578	7.75%
2020-10-30	1.290	1.240	1.290	1.120	1.300	280,000	333,520	1.1911	1.071	1.030	1.071	0.930	1.080	337,183	0.9891	4.88%
2020-10-29	1.230	1.100	1.250	1.190	1.240	96,000	115,440	1.2025	1.021	0.913	1.038	0.988	1.030	115,606	0.9986	0.82%
2020-10-28	1.220	1.220	1.230	1.170	1.220	88,000	105,700	1.2011	1.013	1.013	1.021	0.972	1.013	105,972	0.9974	0.83%
2020-10-27	1.210	1.200	1.210	1.180	1.240	848,000	1,006,700	1.1871	1.005	0.996	1.005	0.980	1.030	1,021,183	0.9858	-0.82%
2020-10-23	1.220	1.230	1.280	1.170	1.220	144,000	171,280	1.1894	1.013	1.021	1.063	0.972	1.013	173,408	0.9877	1.67%
2020-10-22	1.200	1.200	1.230	1.200	1.310	184,000	230,340	1.2518	0.996	0.996	1.021	0.996	1.088	221,577	1.0395	0.00%
2020-10-21	1.200	1.200	1.230	1.160	1.240	284,000	342,660	1.2065	0.996	0.996	1.021	0.963	1.030	342,000	1.0019	-3.23%
2020-10-20	1.240	1.200	1.280	1.190	1.240	616,000	745,460	1.2102	1.030	0.996	1.063	0.988	1.030	741,803	1.0049	4.20%
2020-10-19	1.190	1.180	1.240	1.190	1.450	902,000	1,155,640	1.2812	0.988	0.980	1.030	0.988	1.204	1,086,211	1.0639	0.85%
2020-10-16	1.180	1.180	1.200	1.140	1.240	282,000	334,840	1.1874	0.980	0.980	0.996	0.947	1.030	339,592	0.9860	6.31%
2020-10-15	1.110	1.110	1.150	1.070	1.160	200,000	225,380	1.1269	0.922	0.922	0.955	0.889	0.963	240,845	0.9358	-2.63%
2020-10-14	1.140	1.170	1.240	1.000	1.240	1,120,000	1,244,180	1.1109	0.947	0.972	1.030	0.830	1.030	1,348,732	0.9225	-8.06%
2020-10-12	1.240	1.220	1.240	1.100	1.280	1,086,000	1,297,620	1.1949	1.030	1.013	1.030	0.913	1.063	1,307,789	0.9922	19.23%
2020-10-09	1.040	1.040	1.150	0.880	1.040	290,000	279,000	0.9621	0.864	0.864	0.955	0.731	0.864	349,225	0.7989	15.56%
2020-10-08	0.900	0.850	0.940	0.840	0.900	104,000	91,180	0.8767	0.747	0.706	0.781	0.698	0.747	125,239	0.7280	4.65%
2020-10-07	0.860	0.820	0.910	0.830	0.910	88,000	76,620	0.8707	0.714	0.681	0.756	0.689	0.756	105,972	0.7230	-4.44%
2020-10-06	0.900	0.850	0.900	0.900	0.960	414,000	378,620	0.9145	0.747	0.706	0.747	0.747	0.797	498,549	0.7594	2.27%
2020-10-05	0.880	0.850	0.880	0.820	0.950	650,000	554,780	0.8535	0.731	0.706	0.731	0.681	0.789	782,746	0.7088	0.00%
2020-09-30	0.880	0.840	0.900	0.800	1.260	2,254,000	2,140,160	0.9495	0.731	0.698	0.747	0.664	1.046	2,714,324	0.7885	7.32%
2020-09-29	0.820	0.820	0.880	0.690	0.860	1,254,000	1,007,980	0.8038	0.681	0.681	0.731	0.573	0.714	1,510,099	0.6675	7.89%
2020-09-28	0.760	0.760	0.780	0.700	0.780	262,000	193,540	0.7387	0.631	0.631	0.648	0.581	0.648	315,507	0.6134	2.70%
2020-09-25	0.740	0.720	0.740	0.740	0.850	998,000	800,680	0.8023	0.615	0.598	0.615	0.615	0.706	1,201,817	0.6662	-12.94%
2020-09-24	0.850	0.810	0.870	0.800	0.910	396,000	333,320	0.8417	0.706	0.673	0.722	0.664	0.756	476,873	0.6990	-4.49%
2020-09-23	0.890	0.870	0.900	0.810	0.910	368,000	319,480	0.8682	0.739	0.722	0.747	0.673	0.756	443,155	0.7209	0.00%
2020-09-22	0.890	0.890	0.910	0.870	0.910	142,000	126,140	0.8883	0.739	0.739	0.756	0.722	0.756	171,000	0.7377	0.00%
2020-09-21	0.890	0.880	0.890	0.840	0.990	884,000	785,340	0.8884	0.739	0.731	0.739	0.698	0.822	1,064,535	0.7377	-3.26%
2020-09-18	0.920	0.920	0.980	0.900	1.310	2,380,000	2,391,640	1.0049	0.764	0.764	0.814	0.747	1.088	2,866,056	0.8345	-29.77%
2020-09-17	1.310	1.230	1.310	0.900	1.660	2,272,000	2,684,840	1.1817	1.088	1.021	1.088	0.747	1.378	2,736,000	0.9813	43.96%
2020-09-16	0.910	0.910	0.950	0.760	1.300	2,568,000	2,421,700	0.9430	0.756	0.756	0.789	0.631	1.080	3,092,451	0.7831	-16.51%
2020-09-15	1.090	1.000	1.090	1.010	1.770	2,893,000	3,587,560	1.2401	0.905	0.830	0.905	0.839	1.470	3,483,824	1.0298	-30.57%
2020-09-14	1.570	1.500	1.570	1.380	2.100	1,366,000	2,262,660	1.6564	1.304	1.246	1.304	1.146	1.744	1,644,972	1.3755	-25.59%
2020-09-11	2.110	2.110	2.140	1.560	2.300	1,446,000	2,660,580	1.8400	1.752	1.752	1.777	1.295	1.910	1,741,310	1.5279	1.44%
2020-09-10	2.080	2.030	2.080	2.010	2.550	620,000	1,420,800	2.2916	1.727	1.686	1.727	1.669	2.118	746,620	1.9030	-14.05%
2020-09-09	2.420	2.400	2.420	2.200	2.570	388,000	934,940	2.4096	2.010	1.993	2.010	1.827	2.134	467,239	2.0010	-6.56%
2020-09-08	2.590	2.490	2.590	2.450	2.730	252,000	644,080	2.5559	2.151	2.068	2.151	2.035	2.267	303,465	2.1224	4.86%
2020-09-07	2.470	2.300	2.480	1.200	3.090	3,290,000	6,860,500	2.0853	2.051	1.910	2.059	0.996	2.566	3,961,901	1.7316	-23.05%
2020-09-04	3.210	3.210	3.400	3.210	3.500	728,000	2,429,580	3.3373	2.666	2.666	2.823	2.666	2.906	876,676	2.7714	-1.83%
2020-09-03	3.270	3.270	3.430	3.020	3.410	650,000	2,141,400	3.2945	2.715	2.715	2.848	2.508	2.832	782,746	2.7358	8.28%
2020-09-02	3.020	2.960	3.190	2.740	3.200	1,082,000	3,155,960	2.9168	2.508	2.458	2.649	2.275	2.657	1,302,972	2.4221	9.03%
2020-09-01	2.770	2.770	2.850	2.740	2.840	548,000	1,532,840	2.7972	2.300	2.300	2.367	2.275	2.358	659,915	2.3228	0.36%
2020-08-31	2.760	2.760	2.830	2.730	2.920	706,000	2,018,920	2.8597	2.292	2.292	2.350	2.267	2.425	850,183	2.3747	-1.43%
2020-08-28	2.800	-	2.840	2.600	2.840	794,000	2,183,380	2.7498	2.325	-	2.358	2.159	2.358	956,155	2.2835	2.56%
2020-08-27	2.730	2.720	2.770	2.690	2.970	642,000	1,787,880	2.7849	2.267	2.259	2.300	2.234	2.466	773,113	2.3126	-7.14%
2020-08-26	2.940	2.800	2.940	2.850	3.090	392,000	1,182,820	3.0174	2.441	2.325	2.441	2.367	2.566	472,056	2.5057	1.73%
2020-08-25	2.890	2.890	3.080	2.850	3.190	728,000	2,179,460	2.9938	2.400	2.400	2.558	2.367	2.649	876,676	2.4860	-3.67%
2020-08-24	3.000	2.830	3.000	2.800	3.000	650,000	1,883,100	2.8971	2.491	2.350	2.491	2.325	2.491	782,746	2.4058	4.90%
2020-08-21	2.860	2.720	2.860	2.500	3.000	468,000	1,327,640	2.8368	2.375	2.259	2.375	2.076	2.491	563,577	2.3557	4.00%
2020-08-20	2.750	2.580	2.760	2.400	2.800	662,000	1,725,040	2.6058	2.284	2.142	2.292	1.993	2.325	797,197	2.1639	3.00%
2020-08-19	2.670	2.670	2.730	2.600	2.980	390,000	1,089,440	2.7934	2.217	2.217	2.267	2.159	2.475	469,648	2.3197	-7.93%
2020-08-18	2.900	2.780	2.900	2.800	3.040	522,000	1,521,640	2.9150	2.408	2.309	2.408	2.325	2.524	628,606	2.4207	2.84%
2020-08-17	2.820	2.700	2.820	2.660	2.840	604,000	1,680,720	2.7826	2.342	2.242	2.342	2.209	2.358	727,352	2.3107	1.81%
2020-08-14	2.770	2.600	2.770	2.600	3.000	298,000	827,740	2.7777	2.300	2.159	2.300	2.159	2.491	358,859	2.3066	-4.15%
2020-08-13	2.890	2.890	2.920	2.890	3.200	404,000	1,215,340	3.0083	2.400	2.400	2.425	2.400	2.657	486,507	2.4981	-7.96%
2020-08-12	3.140	3.030	3.140	2.850	3.150	486,000	1,480,400	3.0461	2.607	2.516	2.607	2.367	2.616	585,254	2.5295	-3.09%
2020-08-11	3.240	3.130	3.240	2.800	3.330	938,000	2,906,880	3.0990	2.691	2.599	2.691	2.325	2.765	1,129,563	2.5735	0.31%
2020-08-10	3.230	3.230	3.300	3.200	3.600	1,034,000	3,479,280	3.3649	2.682	2.682	2.740	2.657	2.989	1,245,169	2.7942	-9.01%
2020-08-07	3.550	3.370	3.550	3.290	3.620	612,000	2,087,920	3.4116	2.948	2.798	2.948	2.732	3.006	736,986	2.8331	0.85%
2020-08-06	3.520	3.340	3.520	3.150	3.590	898,000	3,003,000	3.3441	2.923	2.774	2.923	2.616	2.981	1,081,394	2.7770	3.53%
2020-08-05	3.400	3.400	3.420	3.160	3.510	2,938,000	9,490,860	3.2304	2.823	2.823	2.840	2.624	2.915	3,538,014	2.6825	-2.30%
2020-08-04	3.480	3.240	3.480	3.100	3.590	490,000	1,656,540	3.3807	2.890	2.691	2.890	2.574	2.981	590,070	2.8074	-2.25%
2020-08-03	3.560	3.210	3.560	3.460	3.630	64,000	226,280	3.5356	2.956	2.666	2.956	2.873	3.014	77,070	2.9360	-1.11%
2020-07-31	3.600	3.400	3.580	3.300	3.660	186,000	644,140	3.4631	2.989	2.823	2.973	2.740	3.039	223,986	2.8758	4.96%
2020-07-30	3.430	3.330	3.430	3.340	3.690	184,000	629,720	3.4224	2.848	2.765	2.848	2.774	3.064	221,577	2.8420	-4.72%
2020-07-29	3.600	3.360	3.600	3.360	3.640	214,000	744,708	3.4799	2.989	2.790	2.989	2.790	3.023	257,704	2.8898	-0.28%
2020-07-28	3.610	3.460	3.610	3.500	3.720	168,000	602,580	3.5868	2.998	2.873	2.998	2.906	3.089	202,310	2.9785	-3.99%
2020-07-27	3.760	3.560	3.760	3.410	3.820	292,000	1,057,280	3.6208	3.122	2.956	3.122	2.832	3.172	351,634	3.0068	-3.34%
2020-07-24	3.890	3.700	3.890	3.430	3.900	478,000	1,729,760	3.6187	3.230	3.073	3.230	2.848	3.239	575,620	3.0050	2.37%
2020-07-23	3.800	3.840	3.850	3.570	3.840	144,000	537,520	3.7328	3.156	3.189	3.197	2.965	3.189	173,408	3.0997	2.70%
2020-07-22	3.700	3.700	3.780	3.600	4.000	184,000	685,680	3.7265	3.073	3.073	3.139	2.989	3.322	221,577	3.0945	-2.63%
2020-07-21	3.800	3.800	3.890	3.800	4.070	404,000	1,586,240	3.9263	3.156	3.156	3.230	3.156	3.380	486,507	3.2605	0.80%
2020-07-20	3.770	3.770	3.780	3.440	3.830	402,000	1,482,760	3.6885	3.131	3.131	3.139	2.857	3.180	484,099	3.0629	4.72%
2020-07-17	3.600	3.550	3.600	3.530	3.990	1,648,000	6,314,800	3.8318	2.989	2.948	2.989	2.931	3.313	1,984,563	3.1820	19.21%
2020-07-16	3.020	3.170	4.000	3.020	4.080	100,000	354,380	3.5438	2.508	2.632	3.322	2.508	3.388	120,423	2.9428	-29.11%
2020-07-15	4.260	4.100	4.250	3.800	4.410	2,030,000	8,692,800	4.2822	3.538	3.405	3.529	3.156	3.662	2,444,577	3.5560	5.97%
2020-07-14	4.020	4.000	4.020	3.250	4.100	1,370,000	5,347,140	3.9030	3.338	3.322	3.338	2.699	3.405	1,649,789	3.2411	24.84%
2020-07-13	3.220	3.220	3.280	2.100	3.300	1,389,700	4,151,112	2.9871	2.674	2.674	2.724	1.744	2.740	1,673,512	2.4805	55.56%
2020-07-10	2.070	2.070	2.100	2.050	2.180	130,000	273,100	2.1008	1.719	1.719	1.744	1.702	1.810	156,549	1.7445	0.98%
2020-07-09	2.050	2.040	2.130	2.030	2.140	120,000	246,940	2.0578	1.702	1.694	1.769	1.686	1.777	144,507	1.7088	0.00%
2020-07-08	2.050	2.050	2.150	1.990	2.500	80,000	161,520	2.0190	1.702	1.702	1.785	1.653	2.076	96,338	1.6766	-0.49%
2020-07-07	2.060	1.890	2.070	1.890	2.240	98,000	209,460	2.1373	1.711	1.569	1.719	1.569	1.860	118,014	1.7749	1.48%
2020-07-06	2.030	2.030	2.140	2.030	2.450	176,000	384,440	2.1843	1.686	1.686	1.777	1.686	2.035	211,944	1.8139	-15.77%
2020-07-03	2.410	2.410	2.500	2.220	2.660	740,000	1,824,620	2.4657	2.001	2.001	2.076	1.844	2.209	891,127	2.0475	14.76%
2020-07-02	2.100	2.050	2.150	1.730	2.100	686,000	1,300,200	1.8953	1.744	1.702	1.785	1.437	1.744	826,099	1.5739	40.00%
2020-06-30	1.500	1.400	1.560	1.340	1.730	670,000	1,042,520	1.5560	1.246	1.163	1.295	1.113	1.437	806,831	1.2921	11.94%
2020-06-29	1.340	1.190	1.340	1.080	1.360	740,000	980,280	1.3247	1.113	0.988	1.113	0.897	1.129	891,127	1.1000	15.52%
2020-06-26	1.160	1.160	1.250	1.150	1.310	126,000	161,560	1.2822	0.963	0.963	1.038	0.955	1.088	151,732	1.0648	1.75%
2020-06-24	1.140	1.150	1.240	1.020	1.400	5,242,000	6,355,500	1.2124	0.947	0.955	1.030	0.847	1.163	6,312,549	1.0068	3.64%
2020-06-23	1.100	1.100	1.300	1.100	1.290	550,000	659,620	1.1993	0.913	0.913	1.080	0.913	1.071	662,324	0.9959	-14.06%
2020-06-22	1.280	1.280	1.410	1.250	1.560	254,000	345,620	1.3607	1.063	1.063	1.171	1.038	1.295	305,873	1.1299	4.92%
2020-06-19	1.220	1.220	1.240	1.150	1.220	102,000	120,120	1.1776	1.013	1.013	1.030	0.955	1.013	122,831	0.9779	0.83%
2020-06-18	1.210	1.170	1.270	1.140	1.300	122,000	151,260	1.2398	1.005	0.972	1.055	0.947	1.080	146,915	1.0296	-6.92%
2020-06-17	1.300	1.210	1.310	1.030	1.300	1,276,000	1,504,000	1.1787	1.080	1.005	1.088	0.855	1.080	1,536,592	0.9788	30.00%
2020-06-16	1.000	1.000	1.020	0.970	1.020	284,000	281,400	0.9908	0.830	0.830	0.847	0.805	0.847	342,000	0.8228	5.26%
2020-06-15	0.950	0.950	1.030	0.940	1.150	3,268,000	3,341,640	1.0225	0.789	0.789	0.855	0.781	0.955	3,935,408	0.8491	-4.04%
2020-06-12	0.990	0.990	1.000	0.950	1.180	1,864,000	1,883,500	1.0105	0.822	0.822	0.830	0.789	0.980	2,244,676	0.8391	16.47%
2020-06-11	0.850	0.850	0.990	0.850	0.990	76,000	71,840	0.9453	0.706	0.706	0.822	0.706	0.822	91,521	0.7850	-5.56%
2020-06-10	0.900	0.850	0.900	0.780	0.900	204,000	181,140	0.8879	0.747	0.706	0.747	0.648	0.747	245,662	0.7374	5.88%
2020-06-09	0.850	0.770	0.850	-	-	0	0	-	0.706	0.639	0.706	-	-	0	-	0.00%
2020-06-08	0.850	0.770	0.900	0.800	0.900	1,210,000	1,083,640	0.8956	0.706	0.639	0.747	0.664	0.747	1,457,113	0.7437	6.25%
2020-06-05	0.800	0.760	0.860	0.750	0.900	796,000	645,460	0.8109	0.664	0.631	0.714	0.623	0.747	958,563	0.6734	12.68%
2020-06-04	0.710	0.710	0.850	-	-	2,000	1,420	0.7100	0.590	0.590	0.706	-	-	2,408	0.5896	0.00%
2020-06-03	0.710	0.700	0.920	0.700	0.710	4,000	2,820	0.7050	0.590	0.581	0.764	0.581	0.590	4,817	0.5854	1.43%
2020-06-02	0.700	0.700	0.920	-	-	0	0	-	0.581	0.581	0.764	-	-	0	-	0.00%
2020-06-01	0.700	0.660	0.930	-	-	0	0	-	0.581	0.548	0.772	-	-	0	-	0.00%
2020-05-29	0.700	0.700	0.890	0.700	0.750	102,000	72,920	0.7149	0.581	0.581	0.739	0.581	0.623	122,831	0.5937	-7.89%
2020-05-28	0.760	0.750	0.880	0.760	0.900	306,000	274,560	0.8973	0.631	0.623	0.731	0.631	0.747	368,493	0.7451	-5.00%
2020-05-27	0.800	0.750	0.800	-	-	0	0	-	0.664	0.623	0.664	-	-	0	-	0.00%
2020-05-26	0.800	0.750	0.930	-	-	0	0	-	0.664	0.623	0.772	-	-	0	-	0.00%
2020-05-25	0.800	0.800	0.880	0.800	0.800	12,000	9,600	0.8000	0.664	0.664	0.731	0.664	0.664	14,451	0.6643	0.00%
2020-05-22	0.800	0.800	0.940	0.750	0.810	104,000	83,160	0.7996	0.664	0.664	0.781	0.623	0.673	125,239	0.6640	-13.98%
2020-05-21	0.930	0.810	0.930	-	-	0	0	-	0.772	0.673	0.772	-	-	0	-	0.00%
2020-05-20	0.930	0.810	0.930	0.920	0.930	40,000	37,160	0.9290	0.772	0.673	0.772	0.764	0.772	48,169	0.7715	1.09%
2020-05-19	0.920	0.790	0.940	0.900	0.920	12,000	10,920	0.9100	0.764	0.656	0.781	0.747	0.764	14,451	0.7557	2.22%
2020-05-18	0.900	0.750	0.900	0.900	0.900	4,000	3,600	0.9000	0.747	0.623	0.747	0.747	0.747	4,817	0.7474	21.62%
2020-05-15	0.740	0.740	0.880	-	-	0	0	-	0.615	0.615	0.731	-	-	0	-	1.37%
2020-05-14	0.730	0.730	0.960	0.700	0.840	196,000	153,140	0.7813	0.606	0.606	0.797	0.581	0.698	236,028	0.6488	-13.10%
2020-05-13	0.840	0.800	0.840	0.840	0.850	100,000	84,200	0.8420	0.698	0.664	0.698	0.698	0.706	120,423	0.6992	5.00%
2020-05-12	0.800	0.800	0.960	-	-	0	0	-	0.664	0.664	0.797	-	-	0	-	0.00%
2020-05-11	0.800	0.800	0.900	-	-	0	0	-	0.664	0.664	0.747	-	-	0	-	0.00%
2020-05-08	0.800	0.700	0.900	0.790	0.900	30,000	24,900	0.8300	0.664	0.581	0.747	0.656	0.747	36,127	0.6892	-19.19%
2020-05-07	0.990	0.750	0.990	0.900	0.990	12,000	10,980	0.9150	0.822	0.623	0.822	0.747	0.822	14,451	0.7598	16.47%
2020-05-06	0.850	0.750	0.850	-	-	0	0	-	0.706	0.623	0.706	-	-	0	-	0.00%
2020-05-05	0.850	0.750	0.850	-	-	0	0	-	0.706	0.623	0.706	-	-	0	-	-3.41%
2020-05-04	0.880	0.750	0.880	0.820	1.000	338,000	290,780	0.8603	0.731	0.623	0.731	0.681	0.830	407,028	0.7144	8.64%
2020-04-29	0.810	0.580	0.810	-	-	0	0	-	0.673	0.482	0.673	-	-	0	-	-1.22%
2020-04-28	0.820	0.620	0.820	0.820	0.820	2,000	1,640	0.8200	0.681	0.515	0.681	0.681	0.681	2,408	0.6809	1.23%
2020-04-27	0.810	0.610	0.810	0.750	0.820	8,000	6,140	0.7675	0.673	0.507	0.673	0.623	0.681	9,634	0.6373	20.90%
2020-04-24	0.670	0.650	0.820	0.670	0.820	360,000	277,180	0.7699	0.556	0.540	0.681	0.556	0.681	433,521	0.6394	0.00%
2020-04-23	0.670	0.580	0.810	-	-	0	0	-	0.556	0.482	0.673	-	-	0	-	3.08%
2020-04-22	0.650	0.600	0.800	-	-	0	0	-	0.540	0.498	0.664	-	-	0	-	0.00%
2020-04-21	0.650	0.610	0.830	0.620	0.620	2,000	1,240	0.6200	0.540	0.507	0.689	0.515	0.515	2,408	0.5149	0.00%
2020-04-20	0.650	0.680	0.740	-	-	0	0	-	0.540	0.565	0.615	-	-	0	-	0.00%
2020-04-17	0.650	0.600	0.690	-	-	0	0	-	0.540	0.498	0.573	-	-	0	-	0.00%
2020-04-16	0.650	0.600	0.830	0.650	0.650	2,000	1,300	0.6500	0.540	0.498	0.689	0.540	0.540	2,408	0.5398	0.00%
2020-04-15	0.650	0.590	0.650	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2020-04-14	0.650	0.650	0.680	0.600	0.650	8,000	5,000	0.6250	0.540	0.540	0.565	0.498	0.540	9,634	0.5190	-1.52%
2020-04-09	0.660	0.680	0.700	0.580	0.580	2,000	1,160	0.5800	0.548	0.565	0.581	0.482	0.482	2,408	0.4816	-5.71%
2020-04-08	0.700	0.650	0.780	-	-	0	0	-	0.581	0.540	0.648	-	-	0	-	0.00%
2020-04-07	0.700	0.580	0.780	0.660	0.700	8,000	5,360	0.6700	0.581	0.482	0.648	0.548	0.581	9,634	0.5564	4.48%
2020-04-06	0.670	0.600	0.680	0.670	0.670	2,000	1,340	0.6700	0.556	0.498	0.565	0.556	0.556	2,408	0.5564	1.52%
2020-04-03	0.660	0.570	0.850	0.590	0.590	2,000	1,180	0.5900	0.548	0.473	0.706	0.490	0.490	2,408	0.4899	13.79%
2020-04-02	0.580	0.570	0.720	-	-	0	0	-	0.482	0.473	0.598	-	-	0	-	0.00%
2020-04-01	0.580	0.560	0.610	0.580	0.580	2,000	1,160	0.5800	0.482	0.465	0.507	0.482	0.482	2,408	0.4816	-3.33%
2020-03-31	0.600	0.560	0.650	0.600	0.630	10,000	6,080	0.6080	0.498	0.465	0.540	0.498	0.523	12,042	0.5049	-17.81%
2020-03-30	0.730	0.610	0.790	-	-	0	0	-	0.606	0.507	0.656	-	-	0	-	0.00%
2020-03-27	0.730	0.550	0.740	-	-	0	0	-	0.606	0.457	0.615	-	-	0	-	0.00%
2020-03-26	0.730	0.550	0.770	0.730	0.730	2,000	1,460	0.7300	0.606	0.457	0.639	0.606	0.606	2,408	0.6062	4.29%
2020-03-25	0.700	0.590	0.790	-	-	0	0	-	0.581	0.490	0.656	-	-	0	-	14.75%
2020-03-24	0.610	0.600	0.610	0.630	0.630	30,000	18,900	0.6300	0.507	0.498	0.507	0.523	0.523	36,127	0.5232	-4.69%
2020-03-23	0.640	0.560	0.690	0.560	0.560	6,000	3,360	0.5600	0.531	0.465	0.573	0.465	0.465	7,225	0.4650	-5.88%
2020-03-20	0.680	0.600	0.800	0.640	0.640	2,000	1,280	0.6400	0.565	0.498	0.664	0.531	0.531	2,408	0.5315	7.94%
2020-03-19	0.630	0.580	0.820	0.600	0.610	86,000	51,680	0.6009	0.523	0.482	0.681	0.498	0.507	103,563	0.4990	1.61%
2020-03-18	0.620	0.600	0.830	-	-	0	0	-	0.515	0.498	0.689	-	-	0	-	0.00%
2020-03-17	0.620	0.610	0.840	0.610	0.620	634,000	392,900	0.6197	0.515	0.507	0.698	0.507	0.515	763,479	0.5146	-1.59%
2020-03-16	0.630	0.560	0.770	0.630	0.650	66,000	41,760	0.6327	0.523	0.465	0.639	0.523	0.540	79,479	0.5254	-1.56%
2020-03-13	0.640	0.640	0.690	0.590	0.640	114,000	71,660	0.6286	0.531	0.531	0.573	0.490	0.531	137,282	0.5220	-12.33%
2020-03-12	0.730	0.630	0.830	-	-	0	0	-	0.606	0.523	0.689	-	-	0	-	0.00%
2020-03-11	0.730	0.650	0.730	-	-	0	0	-	0.606	0.540	0.606	-	-	0	-	-1.35%
2020-03-10	0.740	0.600	0.820	-	-	0	0	-	0.615	0.498	0.681	-	-	0	-	0.00%
2020-03-09	0.740	0.620	0.800	-	-	0	0	-	0.615	0.515	0.664	-	-	0	-	0.00%
2020-03-06	0.740	0.740	0.840	0.700	0.720	16,000	11,400	0.7125	0.615	0.615	0.698	0.581	0.598	19,268	0.5917	0.00%
2020-03-05	0.740	0.610	0.740	-	-	0	0	-	0.615	0.507	0.615	-	-	0	-	-2.63%
2020-03-04	0.760	0.580	0.770	-	-	0	0	-	0.631	0.482	0.639	-	-	0	-	0.00%
2020-03-03	0.760	0.600	0.760	-	-	0	0	-	0.631	0.498	0.631	-	-	0	-	-3.80%
2020-03-02	0.790	0.680	0.790	0.800	0.800	20,000	16,000	0.8000	0.656	0.565	0.656	0.664	0.664	24,085	0.6643	6.76%
2020-02-28	0.740	0.680	0.800	0.740	0.740	16,000	11,840	0.7400	0.615	0.565	0.664	0.615	0.615	19,268	0.6145	0.00%
2020-02-27	0.740	0.630	0.740	0.650	0.780	408,000	291,380	0.7142	0.615	0.523	0.615	0.540	0.648	491,324	0.5931	32.14%
2020-02-26	0.560	0.560	0.700	0.500	0.560	356,000	188,500	0.5295	0.465	0.465	0.581	0.415	0.465	428,704	0.4397	0.00%
2020-02-25	0.560	0.560	0.580	0.500	0.590	798,000	434,300	0.5442	0.465	0.465	0.482	0.415	0.490	960,972	0.4519	-6.67%
2020-02-24	0.600	0.570	0.640	0.590	0.730	742,000	451,580	0.6086	0.498	0.473	0.531	0.490	0.606	893,535	0.5054	-9.09%
2020-02-21	0.660	0.650	0.670	0.650	0.760	394,000	267,280	0.6784	0.548	0.540	0.556	0.540	0.631	474,465	0.5633	-15.38%
2020-02-20	0.780	0.660	0.780	0.700	0.790	132,000	94,860	0.7186	0.648	0.548	0.648	0.581	0.656	158,958	0.5968	-2.50%
2020-02-19	0.800	0.730	0.800	0.820	0.820	2,000	1,640	0.8200	0.664	0.606	0.664	0.681	0.681	2,408	0.6809	-5.88%
2020-02-18	0.850	0.700	0.850	0.850	0.850	6,000	5,100	0.8500	0.706	0.581	0.706	0.706	0.706	7,225	0.7058	-3.41%
2020-02-17	0.880	0.700	0.890	0.690	0.900	110,000	81,460	0.7405	0.731	0.581	0.739	0.573	0.747	132,465	0.6150	1.15%
2020-02-14	0.870	0.660	0.870	0.840	0.870	10,000	8,500	0.8500	0.722	0.548	0.722	0.698	0.722	12,042	0.7058	1.16%
2020-02-13	0.860	0.780	0.860	-	-	0	0	-	0.714	0.648	0.714	-	-	0	-	-1.15%
2020-02-12	0.870	0.750	0.870	0.830	0.870	8,000	6,800	0.8500	0.722	0.623	0.722	0.689	0.722	9,634	0.7058	4.82%
2020-02-11	0.830	0.700	0.830	-	-	0	0	-	0.689	0.581	0.689	-	-	0	-	0.00%
2020-02-10	0.830	0.700	0.830	0.840	0.840	12,000	10,080	0.8400	0.689	0.581	0.689	0.698	0.698	14,451	0.6975	-1.19%
2020-02-07	0.840	0.720	0.840	0.840	0.840	2,000	1,680	0.8400	0.698	0.598	0.698	0.698	0.698	2,408	0.6975	0.00%
2020-02-06	0.840	0.760	0.840	0.840	0.840	2,000	1,680	0.8400	0.698	0.631	0.698	0.698	0.698	2,408	0.6975	5.00%
2020-02-05	0.800	0.800	0.850	0.800	0.860	32,000	26,820	0.8381	0.664	0.664	0.706	0.664	0.714	38,535	0.6960	-5.88%
2020-02-04	0.850	0.800	0.850	0.800	0.920	114,000	93,940	0.8240	0.706	0.664	0.706	0.664	0.764	137,282	0.6843	-6.59%
2020-02-03	0.910	0.800	0.910	0.840	0.910	306,000	265,560	0.8678	0.756	0.664	0.756	0.698	0.756	368,493	0.7207	-2.15%
2020-01-31	0.930	0.840	0.940	0.830	0.940	42,000	36,100	0.8595	0.772	0.698	0.781	0.689	0.781	50,577	0.7138	-2.11%
2020-01-30	0.950	0.900	0.950	0.870	0.980	262,000	233,360	0.8907	0.789	0.747	0.789	0.722	0.814	315,507	0.7396	-5.00%
2020-01-29	1.000	0.900	1.000	0.910	1.000	6,000	5,800	0.9667	0.830	0.747	0.830	0.756	0.830	7,225	0.8027	0.00%
2020-01-24	1.000	0.950	1.000	1.000	1.000	134,000	134,000	1.0000	0.830	0.789	0.830	0.830	0.830	161,366	0.8304	0.00%
2020-01-23	1.000	0.910	1.020	1.000	1.000	28,000	28,000	1.0000	0.830	0.756	0.847	0.830	0.830	33,718	0.8304	1.01%
2020-01-22	0.990	0.960	0.990	0.930	0.990	354,000	336,560	0.9507	0.822	0.797	0.822	0.772	0.822	426,296	0.7895	0.00%
2020-01-21	0.990	0.950	0.990	0.920	1.030	306,000	286,480	0.9362	0.822	0.789	0.822	0.764	0.855	368,493	0.7774	0.00%
2020-01-20	0.990	0.930	0.990	-	-	0	0	-	0.822	0.772	0.822	-	-	0	-	-1.00%
2020-01-17	1.000	0.940	1.000	0.940	1.020	658,000	635,880	0.9664	0.830	0.781	0.830	0.781	0.847	792,380	0.8025	2.04%
2020-01-16	0.980	0.930	0.990	0.980	1.040	254,000	251,140	0.9887	0.814	0.772	0.822	0.814	0.864	305,873	0.8211	3.16%
2020-01-15	0.950	0.900	0.950	0.880	1.130	2,474,000	2,397,060	0.9689	0.789	0.747	0.789	0.731	0.938	2,979,254	0.8046	-2.06%
2020-01-14	0.970	0.920	0.970	0.960	0.970	44,000	42,480	0.9655	0.805	0.764	0.805	0.797	0.805	52,986	0.8017	-1.02%
2020-01-13	0.980	0.930	0.990	0.930	0.990	30,000	29,220	0.9740	0.814	0.772	0.822	0.772	0.822	36,127	0.8088	-2.00%
2020-01-10	1.000	0.920	1.000	0.900	1.000	60,000	55,820	0.9303	0.830	0.764	0.830	0.747	0.830	72,254	0.7726	5.26%
2020-01-09	0.950	0.890	0.940	0.880	1.070	800,000	739,520	0.9244	0.789	0.739	0.781	0.731	0.889	963,380	0.7676	-11.21%
2020-01-08	1.070	1.040	1.070	1.100	1.100	6,000	6,480	1.0800	0.889	0.864	0.889	0.913	0.913	7,225	0.8968	-2.73%
2020-01-07	1.100	1.010	1.100	1.010	1.100	330,000	344,020	1.0425	0.913	0.839	0.913	0.839	0.913	397,394	0.8657	3.77%
2020-01-06	1.060	1.090	1.100	1.050	1.130	150,000	161,020	1.0735	0.880	0.905	0.913	0.872	0.938	180,634	0.8914	0.95%
2020-01-03	1.050	1.030	1.050	1.000	1.070	280,000	288,820	1.0315	0.872	0.855	0.872	0.830	0.889	337,183	0.8566	-1.87%
2020-01-02	1.070	1.030	1.070	1.000	1.100	3,088,000	3,127,320	1.0127	0.889	0.855	0.889	0.830	0.913	3,718,648	0.8410	-3.60%
2019-12-31	1.110	1.080	1.140	0.940	1.130	1,468,000	1,499,840	1.0217	0.922	0.897	0.947	0.781	0.938	1,767,803	0.8484	18.09%
2019-12-30	0.940	0.860	0.940	0.870	0.940	348,000	314,060	0.9025	0.781	0.714	0.781	0.722	0.781	419,070	0.7494	0.00%
2019-12-27	0.940	0.910	0.960	0.880	0.960	398,000	370,860	0.9318	0.781	0.756	0.797	0.731	0.797	479,282	0.7738	0.00%
2019-12-24	0.940	0.890	0.940	0.810	0.940	552,000	508,140	0.9205	0.781	0.739	0.781	0.673	0.781	664,732	0.7644	3.30%
2019-12-23	0.910	0.910	0.930	0.910	0.940	294,000	271,300	0.9228	0.756	0.756	0.772	0.756	0.781	354,042	0.7663	1.11%
2019-12-20	0.900	0.900	0.940	0.710	1.020	2,556,000	2,247,460	0.8793	0.747	0.747	0.781	0.590	0.847	3,078,000	0.7302	26.76%
2019-12-19	0.710	0.680	0.750	0.660	0.710	68,000	47,060	0.6921	0.590	0.565	0.623	0.548	0.590	81,887	0.5747	1.43%
2019-12-18	0.700	0.690	0.700	0.690	0.790	670,000	478,220	0.7138	0.581	0.573	0.581	0.573	0.656	806,831	0.5927	-5.41%
2019-12-17	0.740	0.700	0.730	0.650	0.750	638,000	460,780	0.7222	0.615	0.581	0.606	0.540	0.623	768,296	0.5997	21.31%
2019-12-16	0.610	0.600	0.680	0.610	0.610	2,000	1,220	0.6100	0.507	0.498	0.565	0.507	0.507	2,408	0.5065	1.67%
2019-12-13	0.600	0.600	0.650	0.590	0.610	604,000	362,460	0.6001	0.498	0.498	0.540	0.490	0.507	727,352	0.4983	0.00%
2019-12-12	0.600	0.600	0.650	0.600	0.620	54,000	32,760	0.6067	0.498	0.498	0.540	0.498	0.515	65,028	0.5038	-9.09%
2019-12-11	0.660	0.620	0.660	0.660	0.670	40,000	26,780	0.6695	0.548	0.515	0.548	0.548	0.556	48,169	0.5560	10.00%
2019-12-10	0.600	0.600	0.650	0.520	0.600	400,000	226,900	0.5673	0.498	0.498	0.540	0.432	0.498	481,690	0.4710	20.00%
2019-12-09	0.500	0.500	0.520	0.500	0.510	132,000	66,280	0.5021	0.415	0.415	0.432	0.415	0.424	158,958	0.4170	-1.96%
2019-12-06	0.510	0.510	0.550	0.510	0.510	10,000	5,100	0.5100	0.424	0.424	0.457	0.424	0.424	12,042	0.4235	-7.27%
2019-12-05	0.550	0.550	0.580	0.540	0.560	214,000	117,900	0.5509	0.457	0.457	0.482	0.448	0.465	257,704	0.4575	7.84%
2019-12-04	0.510	0.490	0.560	-	-	0	0	-	0.424	0.407	0.465	-	-	0	-	0.00%
2019-12-03	0.510	0.500	0.540	0.500	0.510	30,000	15,200	0.5067	0.424	0.415	0.448	0.415	0.424	36,127	0.4207	2.00%
2019-12-02	0.500	0.500	0.550	0.500	0.500	58,000	29,000	0.5000	0.415	0.415	0.457	0.415	0.415	69,845	0.4152	0.00%
2019-11-29	0.500	0.365	0.550	0.500	0.530	110,000	57,340	0.5213	0.415	0.303	0.457	0.415	0.440	132,465	0.4329	-5.66%
2019-11-28	0.530	0.520	0.540	0.450	0.570	250,000	138,980	0.5559	0.440	0.432	0.448	0.374	0.473	301,056	0.4616	3.92%
2019-11-27	0.510	0.500	0.540	0.510	0.510	20,000	10,200	0.5100	0.424	0.415	0.448	0.424	0.424	24,085	0.4235	-1.92%
2019-11-26	0.520	0.500	0.530	0.510	0.530	48,000	25,180	0.5246	0.432	0.415	0.440	0.424	0.440	57,803	0.4356	4.00%
2019-11-25	0.500	0.500	0.550	0.500	0.500	42,000	21,400	0.5095	0.415	0.415	0.457	0.415	0.415	50,577	0.4231	0.00%
2019-11-22	0.500	0.500	0.540	0.495	0.520	592,000	296,860	0.5015	0.415	0.415	0.448	0.411	0.432	712,901	0.4164	4.17%
2019-11-21	0.480	0.475	0.520	0.480	0.485	56,000	26,920	0.4807	0.399	0.394	0.432	0.399	0.403	67,437	0.3992	-2.04%
2019-11-20	0.490	0.365	0.520	0.490	0.520	128,000	64,100	0.5008	0.407	0.303	0.432	0.407	0.432	154,141	0.4159	-1.01%
2019-11-19	0.495	0.465	0.510	-	-	0	0	-	0.411	0.386	0.424	-	-	0	-	0.00%
2019-11-18	0.495	0.460	0.510	-	-	0	0	-	0.411	0.382	0.424	-	-	0	-	0.00%
2019-11-15	0.495	0.365	0.520	0.460	0.500	52,000	25,070	0.4821	0.411	0.303	0.432	0.382	0.415	62,620	0.4004	-1.00%
2019-11-14	0.500	0.365	0.500	-	-	0	0	-	0.415	0.303	0.415	-	-	0	-	0.00%
2019-11-13	0.500	0.455	0.520	-	-	0	0	-	0.415	0.378	0.432	-	-	0	-	0.00%
2019-11-12	0.500	0.450	0.500	-	-	0	0	-	0.415	0.374	0.415	-	-	0	-	0.00%
2019-11-11	0.500	0.445	0.520	-	-	0	0	-	0.415	0.370	0.432	-	-	0	-	0.00%
2019-11-08	0.500	0.450	0.510	0.500	0.500	338,000	169,000	0.5000	0.415	0.374	0.424	0.415	0.415	407,028	0.4152	0.00%
2019-11-07	0.500	0.435	0.520	0.495	0.500	68,000	33,980	0.4997	0.415	0.361	0.432	0.411	0.415	81,887	0.4150	16.28%
2019-11-06	0.430	0.425	0.520	0.430	0.430	2,000	860	0.4300	0.357	0.353	0.432	0.357	0.357	2,408	0.3571	2.38%
2019-11-05	0.420	0.420	0.520	-	-	0	0	-	0.349	0.349	0.432	-	-	0	-	0.00%
2019-11-04	0.420	0.420	0.520	0.420	0.420	2,000	840	0.4200	0.349	0.349	0.432	0.349	0.349	2,408	0.3488	-1.18%
2019-11-01	0.425	0.420	0.520	0.425	0.425	2,000	850	0.4250	0.353	0.349	0.432	0.353	0.353	2,408	0.3529	1.19%
2019-10-31	0.420	0.420	0.540	-	-	0	0	-	0.349	0.349	0.448	-	-	0	-	0.00%
2019-10-30	0.420	0.410	0.450	-	-	0	0	-	0.349	0.340	0.374	-	-	0	-	0.00%
2019-10-29	0.420	0.410	0.540	-	-	0	0	-	0.349	0.340	0.448	-	-	0	-	0.00%
2019-10-28	0.420	0.400	0.540	0.420	0.420	2,000	840	0.4200	0.349	0.332	0.448	0.349	0.349	2,408	0.3488	-1.18%
2019-10-25	0.425	0.425	0.560	0.390	0.390	2,000	780	0.3900	0.353	0.353	0.465	0.324	0.324	2,408	0.3239	-3.41%
2019-10-24	0.440	0.390	0.440	0.430	0.440	4,000	1,740	0.4350	0.365	0.324	0.365	0.357	0.365	4,817	0.3612	-6.38%
2019-10-23	0.470	0.405	0.510	0.470	0.470	2,000	940	0.4700	0.390	0.336	0.424	0.390	0.390	2,408	0.3903	-16.07%
2019-10-22	0.560	0.560	0.590	0.470	0.540	98,000	52,000	0.5306	0.465	0.465	0.490	0.390	0.448	118,014	0.4406	3.70%
2019-10-21	0.540	0.410	0.540	-	-	0	0	-	0.448	0.340	0.448	-	-	0	-	0.00%
2019-10-18	0.540	0.420	0.540	-	-	0	0	-	0.448	0.349	0.448	-	-	0	-	0.00%
2019-10-17	0.540	0.425	0.540	-	-	0	0	-	0.448	0.353	0.448	-	-	0	-	0.00%
2019-10-16	0.540	0.425	0.540	-	-	0	0	-	0.448	0.353	0.448	-	-	0	-	0.00%
2019-10-15	0.540	0.415	0.540	0.540	0.590	24,000	13,760	0.5733	0.448	0.345	0.448	0.448	0.490	28,901	0.4761	17.39%
2019-10-14	0.460	0.415	0.490	0.460	0.460	10,000	4,600	0.4600	0.382	0.345	0.407	0.382	0.382	12,042	0.3820	-8.00%
2019-10-11	0.500	0.400	0.570	-	-	0	0	-	0.415	0.332	0.473	-	-	0	-	0.00%
2019-10-10	0.500	-	0.500	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2019-10-09	0.500	0.400	0.590	-	-	0	0	-	0.415	0.332	0.490	-	-	0	-	0.00%
2019-10-08	0.500	0.500	0.520	0.455	0.500	24,000	11,280	0.4700	0.415	0.415	0.432	0.378	0.415	28,901	0.3903	-3.85%
2019-10-04	0.520	0.400	0.520	-	-	0	0	-	0.432	0.332	0.432	-	-	0	-	-5.45%
2019-10-03	0.550	0.445	0.550	-	-	0	0	-	0.457	0.370	0.457	-	-	0	-	-1.79%
2019-10-02	0.560	0.460	0.560	-	-	0	0	-	0.465	0.382	0.465	-	-	0	-	0.00%
2019-09-30	0.560	0.450	0.590	-	-	0	0	-	0.465	0.374	0.490	-	-	0	-	0.00%
2019-09-27	0.560	0.500	0.580	0.500	0.560	22,000	12,040	0.5473	0.465	0.415	0.482	0.415	0.465	26,493	0.4545	12.00%
2019-09-26	0.500	0.445	0.540	-	-	0	0	-	0.415	0.370	0.448	-	-	0	-	0.00%
2019-09-25	0.500	0.445	0.600	0.480	0.500	472,000	234,940	0.4978	0.415	0.370	0.498	0.399	0.415	568,394	0.4133	4.17%
2019-09-24	0.480	0.465	0.480	-	-	0	0	-	0.399	0.386	0.399	-	-	0	-	0.00%
2019-09-23	0.480	0.465	0.490	0.480	0.480	14,000	6,720	0.4800	0.399	0.386	0.407	0.399	0.399	16,859	0.3986	0.00%
2019-09-20	0.480	0.460	0.485	0.480	0.480	36,000	17,280	0.4800	0.399	0.382	0.403	0.399	0.399	43,352	0.3986	2.13%
2019-09-19	0.470	0.470	0.480	0.470	0.470	86,000	40,420	0.4700	0.390	0.390	0.399	0.390	0.390	103,563	0.3903	1.08%
2019-09-18	0.465	0.465	0.490	0.460	0.465	50,000	23,230	0.4646	0.386	0.386	0.407	0.382	0.386	60,211	0.3858	1.09%
2019-09-17	0.460	0.455	0.490	0.460	0.480	674,000	322,610	0.4786	0.382	0.378	0.407	0.382	0.399	811,648	0.3975	-1.08%
2019-09-16	0.465	0.465	0.480	0.460	0.470	126,000	58,840	0.4670	0.386	0.386	0.399	0.382	0.390	151,732	0.3878	-1.06%
2019-09-13	0.470	0.445	0.470	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2019-09-12	0.470	0.450	0.470	0.450	0.470	300,000	138,970	0.4632	0.390	0.374	0.390	0.374	0.390	361,268	0.3847	4.44%
2019-09-11	0.450	0.410	0.450	0.450	0.450	46,000	20,700	0.4500	0.374	0.340	0.374	0.374	0.374	55,394	0.3737	0.00%
2019-09-10	0.450	0.435	0.450	0.435	0.450	400,000	176,270	0.4407	0.374	0.361	0.374	0.361	0.374	481,690	0.3659	2.27%
2019-09-09	0.440	0.435	0.445	0.440	0.445	250,000	110,500	0.4420	0.365	0.361	0.370	0.365	0.370	301,056	0.3670	-1.12%
2019-09-06	0.445	0.445	0.460	0.445	0.450	52,000	23,220	0.4465	0.370	0.370	0.382	0.370	0.374	62,620	0.3708	0.00%
2019-09-05	0.445	0.445	0.460	0.445	0.450	280,000	124,650	0.4452	0.370	0.370	0.382	0.370	0.374	337,183	0.3697	0.00%
2019-09-04	0.445	0.445	0.455	0.445	0.450	42,000	18,790	0.4474	0.370	0.370	0.378	0.370	0.374	50,577	0.3715	0.00%
2019-09-03	0.445	0.445	0.465	0.440	0.450	54,000	24,200	0.4481	0.370	0.370	0.386	0.365	0.374	65,028	0.3721	-1.11%
2019-09-02	0.450	0.430	0.450	0.445	0.455	180,000	81,280	0.4516	0.374	0.357	0.374	0.370	0.378	216,761	0.3750	3.45%
2019-08-30	0.435	0.435	0.455	0.435	0.435	48,000	20,880	0.4350	0.361	0.361	0.378	0.361	0.361	57,803	0.3612	-1.14%
2019-08-29	0.440	0.435	0.460	0.435	0.440	166,000	72,410	0.4362	0.365	0.361	0.382	0.361	0.365	199,901	0.3622	1.15%
2019-08-28	0.435	0.435	0.455	0.435	0.465	224,000	97,540	0.4354	0.361	0.361	0.378	0.361	0.386	269,746	0.3616	-3.33%
2019-08-27	0.450	0.445	0.460	0.445	0.465	46,000	20,660	0.4491	0.374	0.370	0.382	0.370	0.386	55,394	0.3730	1.12%
2019-08-26	0.445	0.430	0.445	0.430	0.445	1,508,000	663,540	0.4400	0.370	0.357	0.370	0.357	0.370	1,815,972	0.3654	2.30%
2019-08-23	0.435	0.435	0.460	0.425	0.435	116,000	50,110	0.4320	0.361	0.361	0.382	0.353	0.361	139,690	0.3587	-2.25%
2019-08-22	0.445	0.420	0.455	0.440	0.445	46,000	20,440	0.4443	0.370	0.349	0.378	0.365	0.370	55,394	0.3690	1.14%
2019-08-21	0.440	0.415	0.445	0.405	0.440	514,000	219,050	0.4262	0.365	0.345	0.370	0.336	0.365	618,972	0.3539	6.02%
2019-08-20	0.415	0.415	0.450	0.410	0.430	48,000	20,600	0.4292	0.345	0.345	0.374	0.340	0.357	57,803	0.3564	-7.78%
2019-08-19	0.450	0.415	0.465	0.430	0.450	118,000	51,730	0.4384	0.374	0.345	0.386	0.357	0.374	142,099	0.3640	4.65%
2019-08-16	0.430	0.425	0.430	0.440	0.455	108,000	47,710	0.4418	0.357	0.353	0.357	0.365	0.378	130,056	0.3668	-6.52%
2019-08-15	0.460	0.445	0.460	0.435	0.470	240,000	109,730	0.4572	0.382	0.370	0.382	0.361	0.390	289,014	0.3797	2.22%
2019-08-14	0.450	0.430	0.450	0.435	0.450	602,000	265,530	0.4411	0.374	0.357	0.374	0.361	0.374	724,944	0.3663	3.45%
2019-08-13	0.435	0.425	0.440	0.420	0.445	1,030,000	443,760	0.4308	0.361	0.353	0.365	0.349	0.370	1,240,352	0.3578	-2.25%
2019-08-12	0.445	0.415	0.450	0.425	0.445	286,000	124,520	0.4354	0.370	0.345	0.374	0.353	0.370	344,408	0.3615	8.54%
2019-08-09	0.410	0.410	0.430	0.400	0.420	92,000	38,100	0.4141	0.340	0.340	0.357	0.332	0.349	110,789	0.3439	-2.38%
2019-08-08	0.420	0.415	0.430	0.420	0.440	274,000	117,740	0.4297	0.349	0.345	0.357	0.349	0.365	329,958	0.3568	-3.45%
2019-08-07	0.435	0.415	0.440	0.435	0.435	338,000	147,030	0.4350	0.361	0.345	0.365	0.361	0.361	407,028	0.3612	1.16%
2019-08-06	0.430	0.400	0.435	0.380	0.430	562,000	237,160	0.4220	0.357	0.332	0.361	0.316	0.357	676,775	0.3504	1.18%
2019-08-05	0.425	0.400	0.430	0.385	0.430	326,000	137,610	0.4221	0.353	0.332	0.357	0.320	0.357	392,577	0.3505	-1.16%
2019-08-02	0.430	0.415	0.440	0.410	0.430	766,000	324,320	0.4234	0.357	0.345	0.365	0.340	0.357	922,437	0.3516	0.00%
2019-08-01	0.430	0.410	0.445	0.400	0.450	1,222,000	513,670	0.4204	0.357	0.340	0.370	0.332	0.374	1,471,563	0.3491	-1.15%
2019-07-31	0.435	0.435	0.445	0.435	0.450	450,000	197,250	0.4383	0.361	0.361	0.370	0.361	0.374	541,901	0.3640	-1.14%
2019-07-30	0.440	0.425	0.440	0.405	0.440	1,724,000	745,640	0.4325	0.365	0.353	0.365	0.336	0.365	2,076,085	0.3592	4.76%
2019-07-29	0.420	0.410	0.430	0.400	0.425	3,274,000	1,362,320	0.4161	0.349	0.340	0.357	0.332	0.353	3,942,634	0.3455	2.44%
2019-07-26	0.410	0.410	0.430	0.410	0.435	3,732,000	1,567,500	0.4200	0.340	0.340	0.357	0.340	0.361	4,494,169	0.3488	0.00%
2019-07-25	0.410	0.405	0.410	0.395	0.410	302,000	122,290	0.4049	0.340	0.336	0.340	0.328	0.340	363,676	0.3363	2.50%
2019-07-24	0.400	0.395	0.410	0.390	0.420	2,082,000	843,860	0.4053	0.332	0.328	0.340	0.324	0.349	2,507,197	0.3366	2.56%
2019-07-23	0.390	0.380	0.390	0.380	0.400	1,134,000	440,080	0.3881	0.324	0.316	0.324	0.316	0.332	1,365,592	0.3223	-2.50%
2019-07-22	0.400	0.395	0.400	0.390	0.400	626,000	250,160	0.3996	0.332	0.328	0.332	0.324	0.332	753,845	0.3318	-2.44%
2019-07-19	0.410	0.405	0.415	0.390	0.410	1,488,000	604,020	0.4059	0.340	0.336	0.345	0.324	0.340	1,791,887	0.3371	0.00%
2019-07-18	0.410	0.410	0.415	0.400	0.435	2,194,000	907,000	0.4134	0.340	0.340	0.345	0.332	0.361	2,642,070	0.3433	1.23%
2019-07-17	0.405	0.405	0.410	0.380	0.465	10,992,000	4,557,170	0.4146	0.336	0.336	0.340	0.316	0.386	13,236,845	0.3443	-4.71%
2019-07-16	0.425	0.430	0.435	0.415	0.750	37,756,000	21,183,780	0.5611	0.353	0.357	0.361	0.345	0.623	45,466,732	0.4659	-42.57%
2019-07-15	0.740	0.690	0.740	0.680	0.740	2,166,000	1,540,760	0.7113	0.615	0.573	0.615	0.565	0.615	2,608,352	0.5907	5.71%
2019-07-12	0.700	0.620	0.700	0.640	0.700	1,360,000	924,820	0.6800	0.581	0.515	0.581	0.531	0.581	1,637,746	0.5647	6.06%
2019-07-11	0.660	0.530	0.670	0.660	0.660	350,000	231,020	0.6601	0.548	0.440	0.556	0.548	0.548	421,479	0.5481	-1.49%
2019-07-10	0.670	0.600	0.670	0.670	0.670	2,000	1,340	0.6700	0.556	0.498	0.556	0.556	0.556	2,408	0.5564	4.69%
2019-07-09	0.640	0.600	0.640	0.620	0.640	34,000	21,240	0.6247	0.531	0.498	0.531	0.515	0.531	40,944	0.5188	6.67%
2019-07-08	0.600	0.530	0.640	0.600	0.600	66,000	39,600	0.6000	0.498	0.440	0.531	0.498	0.498	79,479	0.4982	0.00%
2019-07-05	0.600	0.600	0.620	0.600	0.650	1,200,000	755,160	0.6293	0.498	0.498	0.515	0.498	0.540	1,445,070	0.5226	-7.69%
2019-07-04	0.650	0.600	0.650	0.600	0.650	1,070,000	683,960	0.6392	0.540	0.498	0.540	0.498	0.540	1,288,521	0.5308	6.56%
2019-07-03	0.610	0.600	0.650	0.610	0.690	304,000	195,260	0.6423	0.507	0.498	0.540	0.507	0.573	366,085	0.5334	-11.59%
2019-07-02	0.690	0.620	0.690	0.600	0.730	1,118,000	755,540	0.6758	0.573	0.515	0.573	0.498	0.606	1,346,324	0.5612	7.81%
2019-06-28	0.640	0.610	0.640	0.600	0.700	182,000	112,560	0.6185	0.531	0.507	0.531	0.498	0.581	219,169	0.5136	-3.03%
2019-06-27	0.660	0.600	0.660	0.610	0.700	276,000	172,000	0.6232	0.548	0.498	0.548	0.507	0.581	332,366	0.5175	-10.81%
2019-06-26	0.740	0.620	0.740	0.600	0.800	502,000	350,760	0.6987	0.615	0.515	0.615	0.498	0.664	604,521	0.5802	19.35%
2019-06-25	0.620	-	0.620	0.620	0.710	396,000	261,360	0.6600	0.515	-	0.515	0.515	0.590	476,873	0.5481	-17.33%
2019-06-24	0.750	0.720	0.750	0.760	0.760	22,000	16,720	0.7600	0.623	0.598	0.623	0.631	0.631	26,493	0.6311	-5.06%
2019-06-21	0.790	0.680	0.790	-	-	0	0	-	0.656	0.565	0.656	-	-	0	-	-2.47%
2019-06-20	0.810	0.700	0.810	0.690	0.850	124,000	97,460	0.7860	0.673	0.581	0.673	0.573	0.706	149,324	0.6527	-6.90%
2019-06-19	0.870	0.780	0.870	0.860	0.890	630,000	559,560	0.8882	0.722	0.648	0.722	0.714	0.739	758,662	0.7376	1.16%
2019-06-18	0.860	0.680	0.860	0.860	0.860	2,000	1,720	0.8600	0.714	0.565	0.714	0.714	0.714	2,408	0.7142	7.50%
2019-06-17	0.800	0.620	0.860	-	-	0	0	-	0.664	0.515	0.714	-	-	0	-	0.00%
2019-06-14	0.800	0.670	0.800	-	-	0	0	-	0.664	0.556	0.664	-	-	0	-	0.00%
2019-06-13	0.800	0.800	0.860	0.800	0.800	2,000	1,600	0.8000	0.664	0.664	0.714	0.664	0.664	2,408	0.6643	1.27%
2019-06-12	0.790	0.790	0.860	-	-	0	0	-	0.656	0.656	0.714	-	-	0	-	1.28%
2019-06-11	0.780	0.730	0.800	-	-	0	0	-	0.648	0.606	0.664	-	-	0	-	0.00%
2019-06-10	0.780	0.720	0.780	0.780	0.780	6,000	4,680	0.7800	0.648	0.598	0.648	0.648	0.648	7,225	0.6477	-13.33%
2019-06-06	0.900	0.780	0.900	-	-	0	0	-	0.747	0.648	0.747	-	-	0	-	0.00%
2019-06-05	0.900	0.780	0.900	0.860	0.900	10,000	8,840	0.8840	0.747	0.648	0.747	0.714	0.747	12,042	0.7341	4.65%
2019-06-04	0.860	0.690	0.900	-	-	0	0	-	0.714	0.573	0.747	-	-	0	-	0.00%
2019-06-03	0.860	0.740	0.860	0.790	0.880	1,400,000	1,221,440	0.8725	0.714	0.615	0.714	0.656	0.731	1,685,915	0.7245	10.26%
2019-05-31	0.780	0.650	0.780	-	-	0	0	-	0.648	0.540	0.648	-	-	0	-	0.00%
2019-05-30	0.780	0.560	0.780	-	-	0	0	-	0.648	0.465	0.648	-	-	0	-	0.00%
2019-05-29	0.780	0.670	0.780	-	-	0	0	-	0.648	0.556	0.648	-	-	0	-	-1.27%
2019-05-28	0.790	0.700	0.790	0.730	0.790	20,000	14,780	0.7390	0.656	0.581	0.656	0.606	0.656	24,085	0.6137	2.60%
2019-05-27	0.770	0.680	0.780	0.770	0.770	52,000	40,040	0.7700	0.639	0.565	0.648	0.639	0.639	62,620	0.6394	-3.75%
2019-05-24	0.800	0.720	0.800	0.820	0.820	100,000	82,000	0.8200	0.664	0.598	0.664	0.681	0.681	120,423	0.6809	1.27%
2019-05-23	0.790	0.650	0.790	0.760	0.790	4,000	3,100	0.7750	0.656	0.540	0.656	0.631	0.656	4,817	0.6436	1.28%
2019-05-22	0.780	0.710	0.780	0.710	0.800	120,000	88,280	0.7357	0.648	0.590	0.648	0.590	0.664	144,507	0.6109	1.30%
2019-05-21	0.770	0.720	0.770	-	-	0	0	-	0.639	0.598	0.639	-	-	0	-	-7.23%
2019-05-20	0.830	0.750	0.830	0.850	0.850	2,000	1,700	0.8500	0.689	0.623	0.689	0.706	0.706	2,408	0.7058	2.47%
2019-05-17	0.810	0.750	0.830	0.810	0.810	10,000	8,100	0.8100	0.673	0.623	0.689	0.673	0.673	12,042	0.6726	0.00%
2019-05-16	0.810	0.770	0.810	0.810	0.810	12,000	9,720	0.8100	0.673	0.639	0.673	0.673	0.673	14,451	0.6726	-2.41%
2019-05-15	0.830	0.800	0.850	0.800	0.840	22,000	18,140	0.8245	0.689	0.664	0.706	0.664	0.698	26,493	0.6847	-1.19%
2019-05-14	0.840	0.830	0.850	0.840	0.860	68,000	57,780	0.8497	0.698	0.689	0.706	0.698	0.714	81,887	0.7056	-10.64%
2019-05-10	0.940	0.830	0.940	0.820	0.940	118,000	105,820	0.8968	0.781	0.689	0.781	0.681	0.781	142,099	0.7447	4.44%
2019-05-09	0.900	0.860	0.900	0.940	0.940	8,000	7,520	0.9400	0.747	0.714	0.747	0.781	0.781	9,634	0.7806	-3.23%
2019-05-08	0.930	0.860	0.930	-	-	0	0	-	0.772	0.714	0.772	-	-	0	-	0.00%
2019-05-07	0.930	0.860	0.930	0.910	0.930	4,000	3,680	0.9200	0.772	0.714	0.772	0.756	0.772	4,817	0.7640	-2.11%
2019-05-06	0.950	0.860	0.950	0.890	0.950	30,000	27,440	0.9147	0.789	0.714	0.789	0.739	0.789	36,127	0.7595	2.15%
2019-05-03	0.930	0.860	0.940	-	-	0	0	-	0.772	0.714	0.781	-	-	0	-	0.00%
2019-05-02	0.930	0.860	0.930	0.960	0.960	20,000	19,200	0.9600	0.772	0.714	0.772	0.797	0.797	24,085	0.7972	9.41%
2019-04-30	0.850	0.850	0.940	0.850	0.940	12,000	10,540	0.8783	0.706	0.706	0.781	0.706	0.781	14,451	0.7294	-9.57%
2019-04-29	0.940	0.860	0.940	-	-	0	0	-	0.781	0.714	0.781	-	-	0	-	-1.05%
2019-04-26	0.950	0.860	0.950	0.840	0.950	394,000	369,900	0.9388	0.789	0.714	0.789	0.698	0.789	474,465	0.7796	2.15%
2019-04-25	0.930	0.870	0.930	0.820	0.950	8,000	7,280	0.9100	0.772	0.722	0.772	0.681	0.789	9,634	0.7557	-1.06%
2019-04-24	0.940	0.830	0.940	0.940	0.980	46,000	43,620	0.9483	0.781	0.689	0.781	0.781	0.814	55,394	0.7874	1.08%
2019-04-23	0.930	0.850	0.930	0.940	0.950	26,000	24,660	0.9485	0.772	0.706	0.772	0.781	0.789	31,310	0.7876	-2.11%
2019-04-18	0.950	0.910	0.950	0.890	0.960	1,912,000	1,795,860	0.9393	0.789	0.756	0.789	0.739	0.797	2,302,479	0.7800	-1.04%
2019-04-17	0.960	0.900	0.960	0.910	0.960	40,000	37,700	0.9425	0.797	0.747	0.797	0.756	0.797	48,169	0.7827	2.13%
2019-04-16	0.940	0.930	0.940	0.920	0.970	128,000	118,340	0.9245	0.781	0.772	0.781	0.764	0.805	154,141	0.7677	-2.08%
2019-04-15	0.960	0.920	0.960	-	-	0	0	-	0.797	0.764	0.797	-	-	0	-	-1.03%
2019-04-12	0.970	0.950	0.970	0.950	0.980	38,000	37,120	0.9768	0.805	0.789	0.805	0.789	0.814	45,761	0.8112	0.00%
2019-04-11	0.970	0.940	0.970	0.940	0.990	30,000	28,820	0.9607	0.805	0.781	0.805	0.781	0.822	36,127	0.7977	2.11%
2019-04-10	0.950	0.950	0.980	0.950	0.990	160,000	153,840	0.9615	0.789	0.789	0.814	0.789	0.822	192,676	0.7984	-4.04%
2019-04-09	0.990	0.950	0.990	0.960	1.000	378,000	369,160	0.9766	0.822	0.789	0.822	0.797	0.830	455,197	0.8110	-1.00%
2019-04-08	1.000	0.950	1.000	0.970	1.000	1,722,000	1,718,340	0.9979	0.830	0.789	0.830	0.805	0.830	2,073,676	0.8286	1.01%
2019-04-04	0.990	0.950	0.990	0.930	0.990	1,556,000	1,499,020	0.9634	0.822	0.789	0.822	0.772	0.822	1,873,775	0.8000	3.13%
2019-04-03	0.960	0.920	0.960	0.930	0.960	76,000	71,240	0.9374	0.797	0.764	0.797	0.772	0.797	91,521	0.7784	0.00%
2019-04-02	0.960	0.920	0.960	0.920	0.960	230,000	217,420	0.9453	0.797	0.764	0.797	0.764	0.797	276,972	0.7850	0.00%
2019-04-01	0.960	0.930	0.960	0.910	0.960	226,000	212,060	0.9383	0.797	0.772	0.797	0.756	0.797	272,155	0.7792	-1.03%
2019-03-29	0.970	0.920	0.970	0.900	0.970	590,000	556,140	0.9426	0.805	0.764	0.805	0.747	0.805	710,493	0.7828	0.00%
2019-03-28	0.970	0.900	0.970	0.900	0.970	266,000	246,260	0.9258	0.805	0.747	0.805	0.747	0.805	320,324	0.7688	0.00%
2019-03-27	0.970	0.910	0.970	0.910	0.970	238,000	230,680	0.9692	0.805	0.756	0.805	0.756	0.805	286,606	0.8049	3.19%
2019-03-26	0.940	0.910	0.940	0.940	0.950	2,820,000	2,678,440	0.9498	0.781	0.756	0.781	0.781	0.789	3,395,915	0.7887	0.00%
2019-03-25	0.940	0.900	0.940	0.900	0.940	244,000	219,760	0.9007	0.781	0.747	0.781	0.747	0.781	293,831	0.7479	0.00%
2019-03-22	0.940	0.910	0.940	0.910	0.950	2,312,000	2,193,120	0.9486	0.781	0.756	0.781	0.756	0.789	2,784,169	0.7877	0.00%
2019-03-21	0.940	0.910	0.940	0.900	0.940	214,000	195,600	0.9140	0.781	0.756	0.781	0.747	0.781	257,704	0.7590	0.00%
2019-03-20	0.940	0.900	0.940	0.900	0.950	26,000	23,640	0.9092	0.781	0.747	0.781	0.747	0.789	31,310	0.7550	0.00%
2019-03-19	0.940	0.900	0.940	0.940	0.950	62,000	58,400	0.9419	0.781	0.747	0.781	0.781	0.789	74,662	0.7822	0.00%
2019-03-18	0.940	0.900	0.940	0.900	0.950	1,024,000	958,940	0.9365	0.781	0.747	0.781	0.747	0.789	1,233,127	0.7776	0.00%
2019-03-15	0.940	0.890	0.940	0.860	0.960	1,866,000	1,765,840	0.9463	0.781	0.739	0.781	0.714	0.797	2,247,085	0.7858	2.17%
2019-03-14	0.920	0.840	0.920	-	-	0	0	-	0.764	0.698	0.764	-	-	0	-	-1.08%
2019-03-13	0.930	0.820	0.930	-	-	0	0	-	0.772	0.681	0.772	-	-	0	-	-1.06%
2019-03-12	0.940	0.860	0.940	0.900	0.960	130,000	119,580	0.9198	0.781	0.714	0.781	0.747	0.797	156,549	0.7638	-1.05%
2019-03-11	0.950	0.920	0.950	0.920	0.990	2,824,000	2,681,240	0.9494	0.789	0.764	0.789	0.764	0.822	3,400,732	0.7884	-3.06%
2019-03-08	0.980	0.940	0.980	0.900	1.000	5,842,000	5,769,940	0.9877	0.814	0.781	0.814	0.747	0.830	7,035,085	0.8202	8.89%
2019-03-07	0.900	0.850	0.900	0.800	0.900	4,192,000	3,539,360	0.8443	0.747	0.706	0.747	0.664	0.747	5,048,113	0.7011	5.88%
2019-03-06	0.850	0.800	0.850	0.840	0.870	8,000	6,880	0.8600	0.706	0.664	0.706	0.698	0.722	9,634	0.7142	-2.30%
2019-03-05	0.870	0.800	0.870	0.780	0.880	80,000	67,300	0.8413	0.722	0.664	0.722	0.648	0.731	96,338	0.6986	0.00%
2019-03-04	0.870	0.800	0.870	0.780	0.880	30,000	24,940	0.8313	0.722	0.664	0.722	0.648	0.731	36,127	0.6903	2.35%
2019-03-01	0.850	0.790	0.850	0.720	0.870	28,000	22,340	0.7979	0.706	0.656	0.706	0.598	0.722	33,718	0.6625	11.84%
2019-02-28	0.760	0.760	0.830	0.750	0.810	70,000	55,300	0.7900	0.631	0.631	0.689	0.623	0.673	84,296	0.6560	-12.64%
2019-02-27	0.870	0.800	0.870	0.800	0.870	220,000	181,420	0.8246	0.722	0.664	0.722	0.664	0.722	264,930	0.6848	-1.14%
2019-02-26	0.880	0.790	0.880	-	-	0	0	-	0.731	0.656	0.731	-	-	0	-	0.00%
2019-02-25	0.880	0.810	0.880	0.880	0.890	1,756,000	1,545,300	0.8800	0.731	0.673	0.731	0.731	0.739	2,114,620	0.7308	0.00%
2019-02-22	0.880	0.780	0.880	0.800	0.890	24,000	19,580	0.8158	0.731	0.648	0.731	0.664	0.739	28,901	0.6775	2.33%
2019-02-21	0.860	0.750	0.860	-	-	0	0	-	0.714	0.623	0.714	-	-	0	-	-2.27%
2019-02-20	0.880	0.770	0.890	-	-	0	0	-	0.731	0.639	0.739	-	-	0	-	0.00%
2019-02-19	0.880	0.790	0.900	-	-	0	0	-	0.731	0.656	0.747	-	-	0	-	0.00%
2019-02-18	0.880	0.730	0.900	0.870	0.880	30,000	26,380	0.8793	0.731	0.606	0.747	0.722	0.731	36,127	0.7302	0.00%
2019-02-15	0.880	0.790	0.880	0.870	0.880	4,000	3,500	0.8750	0.731	0.656	0.731	0.722	0.731	4,817	0.7266	14.29%
2019-02-14	0.770	0.770	0.880	0.770	0.770	10,000	7,700	0.7700	0.639	0.639	0.731	0.639	0.639	12,042	0.6394	-13.48%
2019-02-13	0.890	0.740	0.890	-	-	0	0	-	0.739	0.615	0.739	-	-	0	-	-1.11%
2019-02-12	0.900	0.790	0.900	-	-	0	0	-	0.747	0.656	0.747	-	-	0	-	0.00%
2019-02-11	0.900	0.790	0.900	-	-	0	0	-	0.747	0.656	0.747	-	-	0	-	0.00%
2019-02-08	0.900	0.780	0.900	0.780	0.940	104,000	93,600	0.9000	0.747	0.648	0.747	0.648	0.781	125,239	0.7474	1.12%
2019-02-04	0.890	0.770	0.900	0.770	0.900	34,000	29,760	0.8753	0.739	0.639	0.747	0.639	0.747	40,944	0.7269	17.11%
2019-02-01	0.760	0.700	0.760	0.770	0.770	8,000	6,160	0.7700	0.631	0.581	0.631	0.639	0.639	9,634	0.6394	-1.30%
2019-01-31	0.770	0.730	0.810	0.770	0.770	2,000	1,540	0.7700	0.639	0.606	0.673	0.639	0.639	2,408	0.6394	-7.23%
2019-01-30	0.830	0.770	0.830	0.760	0.850	20,000	16,100	0.8050	0.689	0.639	0.689	0.631	0.706	24,085	0.6685	-1.19%
2019-01-29	0.840	0.760	0.900	-	-	0	0	-	0.698	0.631	0.747	-	-	0	-	0.00%
2019-01-28	0.840	0.770	0.840	0.840	0.920	54,000	48,400	0.8963	0.698	0.639	0.698	0.698	0.764	65,028	0.7443	0.00%
2019-01-25	0.840	0.760	0.840	-	-	0	0	-	0.698	0.631	0.698	-	-	0	-	-5.62%
2019-01-24	0.890	0.750	0.890	0.880	0.900	4,000	3,560	0.8900	0.739	0.623	0.739	0.731	0.747	4,817	0.7391	1.14%
2019-01-23	0.880	0.760	0.880	-	-	0	0	-	0.731	0.631	0.731	-	-	0	-	-1.12%
2019-01-22	0.890	0.790	0.890	-	-	0	0	-	0.739	0.656	0.739	-	-	0	-	-1.11%
2019-01-21	0.900	0.740	0.900	0.900	0.900	1,010,000	909,000	0.9000	0.747	0.615	0.747	0.747	0.747	1,216,268	0.7474	1.12%
2019-01-18	0.890	0.720	0.890	-	-	0	0	-	0.739	0.598	0.739	-	-	0	-	0.00%
2019-01-17	0.890	0.710	0.890	-	-	0	0	-	0.739	0.590	0.739	-	-	0	-	0.00%
2019-01-16	0.890	0.690	0.890	-	-	0	0	-	0.739	0.573	0.739	-	-	0	-	0.00%
2019-01-15	0.890	0.730	0.890	-	-	0	0	-	0.739	0.606	0.739	-	-	0	-	-1.11%
2019-01-14	0.900	0.750	0.900	0.830	0.900	10,000	8,840	0.8840	0.747	0.623	0.747	0.689	0.747	12,042	0.7341	1.12%
2019-01-11	0.890	0.760	0.890	-	-	0	0	-	0.739	0.631	0.739	-	-	0	-	0.00%
2019-01-10	0.890	0.760	0.890	-	-	0	0	-	0.739	0.631	0.739	-	-	0	-	0.00%
2019-01-09	0.890	0.760	0.890	0.890	0.890	76,000	67,640	0.8900	0.739	0.631	0.739	0.739	0.739	91,521	0.7391	2.30%
2019-01-08	0.870	0.760	0.870	0.830	0.870	84,000	72,500	0.8631	0.722	0.631	0.722	0.689	0.722	101,155	0.7167	2.35%
2019-01-07	0.850	0.740	0.850	0.850	0.850	12,000	10,200	0.8500	0.706	0.615	0.706	0.706	0.706	14,451	0.7058	0.00%
2019-01-04	0.850	0.780	0.850	0.730	0.850	12,000	9,520	0.7933	0.706	0.648	0.706	0.606	0.706	14,451	0.6588	2.41%
2019-01-03	0.830	0.730	0.830	-	-	0	0	-	0.689	0.606	0.689	-	-	0	-	-1.19%
2019-01-02	0.840	0.760	0.880	-	-	0	0	-	0.698	0.631	0.731	-	-	0	-	0.00%
2018-12-31	0.840	0.760	0.890	-	-	0	0	-	0.698	0.631	0.739	-	-	0	-	0.00%
2018-12-28	0.840	0.840	0.890	0.720	0.920	34,000	28,560	0.8400	0.698	0.698	0.739	0.598	0.764	40,944	0.6975	0.00%
2018-12-27	0.840	0.750	0.840	-	-	0	0	-	0.698	0.623	0.698	-	-	0	-	0.00%
2018-12-24	0.840	0.700	0.840	-	-	0	0	-	0.698	0.581	0.698	-	-	0	-	0.00%
2018-12-21	0.840	0.720	0.840	-	-	0	0	-	0.698	0.598	0.698	-	-	0	-	0.00%
2018-12-20	0.840	0.730	0.840	0.850	0.850	1,040,000	884,000	0.8500	0.698	0.606	0.698	0.706	0.706	1,252,394	0.7058	-1.18%
2018-12-19	0.850	0.730	0.850	0.820	0.850	6,000	5,020	0.8367	0.706	0.606	0.706	0.681	0.706	7,225	0.6948	2.41%
2018-12-18	0.830	0.730	0.830	-	-	0	0	-	0.689	0.606	0.689	-	-	0	-	-2.35%
2018-12-17	0.850	0.760	0.850	0.740	0.850	18,000	14,620	0.8122	0.706	0.631	0.706	0.615	0.706	21,676	0.6745	6.25%
2018-12-14	0.800	0.760	0.810	0.730	0.800	4,000	3,060	0.7650	0.664	0.631	0.673	0.606	0.664	4,817	0.6353	-1.23%
2018-12-13	0.810	0.810	0.840	0.800	0.810	18,000	14,520	0.8067	0.673	0.673	0.698	0.664	0.673	21,676	0.6699	1.25%
2018-12-12	0.800	0.770	0.800	0.770	0.820	4,000	3,180	0.7950	0.664	0.639	0.664	0.639	0.681	4,817	0.6602	-5.88%
2018-12-11	0.850	0.770	0.850	0.750	0.850	82,000	67,060	0.8178	0.706	0.639	0.706	0.623	0.706	98,746	0.6791	2.41%
2018-12-10	0.830	0.730	0.830	-	-	0	0	-	0.689	0.606	0.689	-	-	0	-	0.00%
2018-12-07	0.830	0.750	0.840	0.700	0.830	38,000	28,220	0.7426	0.689	0.623	0.698	0.581	0.689	45,761	0.6167	-1.19%
2018-12-06	0.840	0.710	0.840	-	-	0	0	-	0.698	0.590	0.698	-	-	0	-	-2.33%
2018-12-05	0.860	0.750	0.860	-	-	0	0	-	0.714	0.623	0.714	-	-	0	-	0.00%
2018-12-04	0.860	0.740	0.880	-	-	0	0	-	0.714	0.615	0.731	-	-	0	-	0.00%
2018-12-03	0.860	0.750	0.860	-	-	0	0	-	0.714	0.623	0.714	-	-	0	-	-1.15%
2018-11-30	0.870	0.750	0.870	-	-	0	0	-	0.722	0.623	0.722	-	-	0	-	0.00%
2018-11-29	0.870	0.760	0.870	-	-	0	0	-	0.722	0.631	0.722	-	-	0	-	0.00%
2018-11-28	0.870	0.730	0.870	-	-	0	0	-	0.722	0.606	0.722	-	-	0	-	0.00%
2018-11-27	0.870	0.700	0.870	-	-	0	0	-	0.722	0.581	0.722	-	-	0	-	0.00%
2018-11-26	0.870	0.740	0.870	-	-	0	0	-	0.722	0.615	0.722	-	-	0	-	0.00%
2018-11-23	0.870	0.770	0.870	-	-	0	0	-	0.722	0.639	0.722	-	-	0	-	0.00%
2018-11-22	0.870	0.770	0.870	0.720	0.870	22,000	18,640	0.8473	0.722	0.639	0.722	0.598	0.722	26,493	0.7036	6.10%
2018-11-21	0.820	0.780	0.860	-	-	0	0	-	0.681	0.648	0.714	-	-	0	-	0.00%
2018-11-20	0.820	0.730	0.820	-	-	0	0	-	0.681	0.606	0.681	-	-	0	-	-2.38%
2018-11-19	0.840	0.800	0.850	0.800	0.840	22,000	17,860	0.8118	0.698	0.664	0.706	0.664	0.698	26,493	0.6741	1.20%
2018-11-16	0.830	0.830	0.840	0.820	0.820	30,000	24,600	0.8200	0.689	0.689	0.698	0.681	0.681	36,127	0.6809	0.00%
2018-11-15	0.830	0.820	0.830	0.820	0.830	10,000	8,260	0.8260	0.689	0.681	0.689	0.681	0.689	12,042	0.6859	1.22%
2018-11-14	0.820	0.820	0.830	0.810	0.820	62,000	50,260	0.8106	0.681	0.681	0.689	0.673	0.681	74,662	0.6732	0.00%
2018-11-13	0.820	0.810	0.860	0.800	0.820	330,000	267,840	0.8116	0.681	0.673	0.714	0.664	0.681	397,394	0.6740	0.00%
2018-11-12	0.820	0.820	0.840	0.820	0.840	110,000	91,280	0.8298	0.681	0.681	0.698	0.681	0.698	132,465	0.6891	-5.75%
2018-11-09	0.870	0.840	0.890	0.820	0.870	116,000	100,740	0.8684	0.722	0.698	0.739	0.681	0.722	139,690	0.7212	3.57%
2018-11-08	0.840	0.840	0.880	0.840	0.880	246,000	207,780	0.8446	0.698	0.698	0.731	0.698	0.731	296,239	0.7014	0.00%
2018-11-07	0.840	0.840	0.870	0.830	0.840	640,000	537,180	0.8393	0.698	0.698	0.722	0.689	0.698	770,704	0.6970	0.00%
2018-11-06	0.840	0.820	0.840	0.830	0.860	556,000	472,360	0.8496	0.698	0.681	0.698	0.689	0.714	669,549	0.7055	2.44%
2018-11-05	0.820	0.820	0.870	0.820	0.890	406,000	358,800	0.8837	0.681	0.681	0.722	0.681	0.739	488,915	0.7339	-7.87%
2018-11-02	0.890	0.870	0.890	0.860	0.890	12,000	10,540	0.8783	0.739	0.722	0.739	0.714	0.739	14,451	0.7294	-2.20%
2018-11-01	0.910	0.820	0.920	0.810	0.910	20,000	16,880	0.8440	0.756	0.681	0.764	0.673	0.756	24,085	0.7009	0.00%
2018-10-31	0.910	0.830	0.910	0.850	0.910	38,000	33,800	0.8895	0.756	0.689	0.756	0.706	0.756	45,761	0.7386	1.11%
2018-10-30	0.900	0.860	0.930	0.860	0.920	44,000	38,340	0.8714	0.747	0.714	0.772	0.714	0.764	52,986	0.7236	-4.26%
2018-10-29	0.940	0.820	0.940	0.840	0.950	130,000	110,480	0.8498	0.781	0.681	0.781	0.698	0.789	156,549	0.7057	2.17%
2018-10-26	0.920	0.860	0.940	0.810	1.090	2,768,000	2,612,060	0.9437	0.764	0.714	0.781	0.673	0.905	3,333,296	0.7836	6.98%
2018-10-25	0.860	0.810	0.860	-	-	0	0	-	0.714	0.673	0.714	-	-	0	-	-1.15%
2018-10-24	0.870	0.810	0.880	-	-	0	0	-	0.722	0.673	0.731	-	-	0	-	0.00%
2018-10-23	0.870	0.810	0.870	-	-	0	0	-	0.722	0.673	0.722	-	-	0	-	-1.14%
2018-10-22	0.880	0.820	0.880	0.800	0.880	240,000	195,240	0.8135	0.731	0.681	0.731	0.664	0.731	289,014	0.6755	6.02%
2018-10-19	0.830	0.830	0.850	0.830	0.830	84,000	69,720	0.8300	0.689	0.689	0.706	0.689	0.689	101,155	0.6892	0.00%
2018-10-18	0.830	0.820	0.840	0.830	0.840	28,000	23,340	0.8336	0.689	0.681	0.698	0.689	0.698	33,718	0.6922	-4.60%
2018-10-16	0.870	0.820	0.870	-	-	0	0	-	0.722	0.681	0.722	-	-	0	-	0.00%
2018-10-15	0.870	0.850	0.880	0.850	0.870	56,000	47,880	0.8550	0.722	0.706	0.731	0.706	0.722	67,437	0.7100	3.57%
2018-10-12	0.840	0.840	0.890	0.840	0.890	14,000	12,320	0.8800	0.698	0.698	0.739	0.698	0.739	16,859	0.7308	-6.67%
2018-10-11	0.900	0.810	0.900	0.800	0.900	324,000	281,180	0.8678	0.747	0.673	0.747	0.664	0.747	390,169	0.7207	4.65%
2018-10-10	0.860	0.840	0.900	0.840	0.870	42,000	36,300	0.8643	0.714	0.698	0.747	0.698	0.722	50,577	0.7177	-4.44%
2018-10-09	0.900	0.860	0.900	0.860	0.900	18,000	16,000	0.8889	0.747	0.714	0.747	0.714	0.747	21,676	0.7381	0.00%
2018-10-08	0.900	0.860	0.900	0.820	0.910	174,000	150,440	0.8646	0.747	0.714	0.747	0.681	0.756	209,535	0.7180	-1.10%
2018-10-05	0.910	0.850	0.910	0.800	0.910	186,000	164,500	0.8844	0.756	0.706	0.756	0.664	0.756	223,986	0.7344	0.00%
2018-10-04	0.910	0.800	0.920	0.900	0.920	32,000	28,860	0.9019	0.756	0.664	0.764	0.747	0.764	38,535	0.7489	-1.09%
2018-10-03	0.920	0.830	0.920	0.830	0.930	90,000	78,320	0.8702	0.764	0.689	0.764	0.689	0.772	108,380	0.7226	9.52%
2018-10-02	0.840	0.840	0.910	0.840	0.840	12,000	10,080	0.8400	0.698	0.698	0.756	0.698	0.698	14,451	0.6975	-2.33%
2018-09-28	0.860	0.860	0.930	0.850	0.950	40,000	34,560	0.8640	0.714	0.714	0.772	0.706	0.789	48,169	0.7175	0.00%
2018-09-27	0.860	0.860	0.900	0.860	0.870	42,000	36,160	0.8610	0.714	0.714	0.747	0.714	0.722	50,577	0.7149	-4.44%
2018-09-26	0.900	0.890	0.930	0.900	0.910	152,000	136,820	0.9001	0.747	0.739	0.772	0.747	0.756	183,042	0.7475	-1.10%
2018-09-24	0.910	0.900	0.920	0.910	0.920	38,000	34,860	0.9174	0.756	0.747	0.764	0.756	0.764	45,761	0.7618	-1.09%
2018-09-21	0.920	0.920	0.940	0.920	0.960	24,000	22,640	0.9433	0.764	0.764	0.781	0.764	0.797	28,901	0.7834	-2.13%
2018-09-20	0.940	0.930	0.940	0.900	0.950	264,000	246,340	0.9331	0.781	0.772	0.781	0.747	0.789	317,915	0.7749	4.44%
2018-09-19	0.900	0.890	0.940	0.900	0.900	140,000	126,000	0.9000	0.747	0.739	0.781	0.747	0.747	168,592	0.7474	0.00%
2018-09-18	0.900	0.900	0.940	0.900	0.900	10,000	9,000	0.9000	0.747	0.747	0.781	0.747	0.747	12,042	0.7474	0.00%
2018-09-17	0.900	0.890	0.900	0.890	0.900	398,000	357,800	0.8990	0.747	0.739	0.747	0.739	0.747	479,282	0.7465	3.45%
2018-09-14	0.870	0.870	0.900	0.870	0.900	2,318,000	2,067,140	0.8918	0.722	0.722	0.747	0.722	0.747	2,791,394	0.7405	-1.14%
2018-09-13	0.880	0.870	0.890	0.880	1.030	382,000	354,020	0.9268	0.731	0.722	0.739	0.731	0.855	460,014	0.7696	-2.22%
2018-09-12	0.900	0.840	0.900	0.820	0.960	1,008,000	882,260	0.8753	0.747	0.698	0.747	0.681	0.797	1,213,859	0.7268	0.00%
2018-09-11	0.900	0.900	0.920	0.900	1.000	1,668,000	1,532,520	0.9188	0.747	0.747	0.764	0.747	0.830	2,008,648	0.7630	-4.26%
2018-09-10	0.940	0.900	0.940	0.900	0.940	274,000	249,600	0.9109	0.781	0.747	0.781	0.747	0.781	329,958	0.7565	1.08%
2018-09-07	0.930	0.930	0.940	0.910	0.930	160,000	148,120	0.9258	0.772	0.772	0.781	0.756	0.772	192,676	0.7688	0.00%
2018-09-06	0.930	0.900	0.930	0.900	0.930	178,000	163,820	0.9203	0.772	0.747	0.772	0.747	0.772	214,352	0.7643	1.09%
2018-09-05	0.920	0.880	0.920	0.880	0.920	208,000	187,760	0.9027	0.764	0.731	0.764	0.731	0.764	250,479	0.7496	2.22%
2018-09-04	0.900	0.900	0.930	0.900	0.930	80,000	73,600	0.9200	0.747	0.747	0.772	0.747	0.772	96,338	0.7640	-6.25%
2018-09-03	0.960	0.910	0.970	0.970	0.970	24,000	23,280	0.9700	0.797	0.756	0.805	0.805	0.805	28,901	0.8055	-1.03%
2018-08-31	0.970	0.920	0.970	0.900	0.980	422,000	393,460	0.9324	0.805	0.764	0.805	0.747	0.814	508,183	0.7742	1.04%
2018-08-30	0.960	0.940	0.960	0.910	1.000	3,768,000	3,705,120	0.9833	0.797	0.781	0.797	0.756	0.830	4,537,521	0.8166	-1.03%
2018-08-29	0.970	0.940	0.970	0.960	0.970	22,000	21,320	0.9691	0.805	0.781	0.805	0.797	0.805	26,493	0.8047	-2.02%
2018-08-28	0.990	0.930	0.990	0.980	0.990	62,000	60,780	0.9803	0.822	0.772	0.822	0.814	0.822	74,662	0.8141	0.00%
2018-08-27	0.990	0.940	0.990	0.950	0.990	36,000	35,140	0.9761	0.822	0.781	0.822	0.789	0.822	43,352	0.8106	-1.00%
2018-08-24	1.000	0.900	1.000	0.980	1.010	22,000	21,620	0.9827	0.830	0.747	0.830	0.814	0.839	26,493	0.8161	0.00%
2018-08-23	1.000	0.940	1.000	0.990	1.000	4,000	3,980	0.9950	0.830	0.781	0.830	0.822	0.830	4,817	0.8263	0.00%
2018-08-22	1.000	0.950	1.000	0.940	1.000	70,000	67,120	0.9589	0.830	0.789	0.830	0.781	0.830	84,296	0.7962	-2.91%
2018-08-21	1.030	0.920	1.030	0.920	1.030	62,000	61,460	0.9913	0.855	0.764	0.855	0.764	0.855	74,662	0.8232	5.10%
2018-08-20	0.980	0.980	0.990	0.950	1.040	48,000	46,940	0.9779	0.814	0.814	0.822	0.789	0.864	57,803	0.8121	0.00%
2018-08-17	0.980	0.960	0.990	-	-	0	0	-	0.814	0.797	0.822	-	-	0	-	0.00%
2018-08-16	0.980	0.960	0.990	0.960	1.010	606,000	599,640	0.9895	0.814	0.797	0.822	0.797	0.839	729,761	0.8217	-2.97%
2018-08-15	1.010	0.950	1.020	0.940	1.010	514,000	495,820	0.9646	0.839	0.789	0.847	0.781	0.839	618,972	0.8010	-1.94%
2018-08-14	1.030	1.030	1.040	1.000	1.050	56,000	57,040	1.0186	0.855	0.855	0.864	0.830	0.872	67,437	0.8458	4.04%
2018-08-13	0.990	0.990	1.030	0.990	1.020	160,000	161,240	1.0078	0.822	0.822	0.855	0.822	0.847	192,676	0.8368	-3.88%
2018-08-10	1.030	1.020	1.050	0.950	1.070	11,996,000	12,458,560	1.0386	0.855	0.847	0.872	0.789	0.889	14,445,887	0.8624	6.19%
2018-08-09	0.970	0.950	0.970	0.920	1.000	550,000	526,560	0.9574	0.805	0.789	0.805	0.764	0.830	662,324	0.7950	-3.00%
2018-08-08	1.000	0.950	1.000	0.980	1.000	8,000	7,960	0.9950	0.830	0.789	0.830	0.814	0.830	9,634	0.8263	0.00%
2018-08-07	1.000	0.950	1.000	0.870	1.000	1,352,000	1,260,320	0.9322	0.830	0.789	0.830	0.722	0.830	1,628,113	0.7741	2.04%
2018-08-06	0.980	0.970	0.980	0.930	1.040	12,028,000	11,985,660	0.9965	0.814	0.805	0.814	0.772	0.864	14,484,423	0.8275	3.16%
2018-08-03	0.950	0.910	0.950	0.890	0.960	272,000	253,300	0.9313	0.789	0.756	0.789	0.739	0.797	327,549	0.7733	1.06%
2018-08-02	0.940	0.880	0.940	0.870	0.940	70,000	63,480	0.9069	0.781	0.731	0.781	0.722	0.781	84,296	0.7531	-1.05%
2018-08-01	0.950	0.900	0.950	0.900	0.950	176,000	164,460	0.9344	0.789	0.747	0.789	0.747	0.789	211,944	0.7760	1.06%
2018-07-31	0.940	0.900	0.940	0.910	0.950	60,000	55,900	0.9317	0.781	0.747	0.781	0.756	0.789	72,254	0.7737	-1.05%
2018-07-30	0.950	0.890	0.950	0.910	0.950	300,000	279,660	0.9322	0.789	0.739	0.789	0.756	0.789	361,268	0.7741	4.40%
2018-07-27	0.910	0.890	0.910	0.870	0.910	52,000	47,040	0.9046	0.756	0.739	0.756	0.722	0.756	62,620	0.7512	1.11%
2018-07-26	0.900	0.900	0.910	0.880	0.900	236,000	209,840	0.8892	0.747	0.747	0.756	0.731	0.747	284,197	0.7384	0.00%
2018-07-25	0.900	0.880	0.900	0.900	0.910	46,000	41,760	0.9078	0.747	0.731	0.747	0.747	0.756	55,394	0.7539	-1.10%
2018-07-24	0.910	0.910	0.920	0.840	0.910	916,000	822,840	0.8983	0.756	0.756	0.764	0.698	0.756	1,103,070	0.7460	-1.09%
2018-07-23	0.920	0.870	0.920	0.840	0.930	238,000	212,660	0.8935	0.764	0.722	0.764	0.698	0.772	286,606	0.7420	2.22%
2018-07-20	0.900	0.890	0.920	0.890	0.920	218,000	197,520	0.9061	0.747	0.739	0.764	0.739	0.764	262,521	0.7524	0.00%
2018-07-19	0.900	0.900	0.910	0.900	0.940	204,000	188,240	0.9227	0.747	0.747	0.756	0.747	0.781	245,662	0.7663	-2.17%
2018-07-18	0.920	0.920	0.950	0.920	0.920	158,000	145,360	0.9200	0.764	0.764	0.789	0.764	0.764	190,268	0.7640	0.00%
2018-07-17	0.920	0.920	0.930	0.920	0.950	306,000	289,260	0.9453	0.764	0.764	0.772	0.764	0.789	368,493	0.7850	-5.15%
2018-07-16	0.970	0.950	0.970	0.940	0.980	142,000	135,860	0.9568	0.805	0.789	0.805	0.781	0.814	171,000	0.7945	1.04%
2018-07-13	0.960	0.950	0.960	0.950	0.980	246,000	238,760	0.9706	0.797	0.789	0.797	0.789	0.814	296,239	0.8060	-2.04%
2018-07-12	0.980	0.930	0.980	0.930	0.990	456,000	437,220	0.9588	0.814	0.772	0.814	0.772	0.822	549,127	0.7962	3.16%
2018-07-11	0.950	0.930	0.950	0.920	0.960	656,000	614,140	0.9362	0.789	0.772	0.789	0.764	0.797	789,972	0.7774	-1.04%
2018-07-10	0.960	0.920	0.960	0.920	0.960	328,000	308,600	0.9409	0.797	0.764	0.797	0.764	0.797	394,986	0.7813	0.00%
2018-07-09	0.960	0.920	0.960	0.910	0.960	274,000	255,400	0.9321	0.797	0.764	0.797	0.756	0.797	329,958	0.7740	0.00%
2018-07-06	0.960	0.930	0.960	0.900	0.970	176,000	166,460	0.9458	0.797	0.772	0.797	0.747	0.805	211,944	0.7854	1.05%
2018-07-05	0.950	0.900	0.960	0.880	0.950	466,000	429,460	0.9216	0.789	0.747	0.797	0.731	0.789	561,169	0.7653	1.06%
2018-07-04	0.940	0.940	0.950	0.860	0.950	3,334,000	2,996,180	0.8987	0.781	0.781	0.789	0.714	0.789	4,014,887	0.7463	-3.09%
2018-07-03	0.970	0.900	0.970	0.850	1.000	2,072,000	1,867,500	0.9013	0.805	0.747	0.805	0.706	0.830	2,495,155	0.7485	1.04%
2018-06-29	0.960	0.960	0.970	0.940	1.050	7,292,000	7,339,400	1.0065	0.797	0.797	0.805	0.781	0.872	8,781,211	0.8358	-1.03%
2018-06-28	0.970	0.940	0.980	0.840	1.000	4,838,000	4,769,340	0.9858	0.805	0.781	0.814	0.698	0.830	5,826,042	0.8186	12.79%
2018-06-27	0.860	0.880	0.890	0.800	0.890	528,000	446,580	0.8458	0.714	0.731	0.739	0.664	0.739	635,831	0.7024	-4.44%
2018-06-26	0.900	0.890	0.910	0.890	0.910	344,000	309,040	0.8984	0.747	0.739	0.756	0.739	0.756	414,254	0.7460	-4.26%
2018-06-25	0.940	0.920	0.950	0.900	0.960	396,000	367,580	0.9282	0.781	0.764	0.789	0.747	0.797	476,873	0.7708	1.08%
2018-06-22	0.930	0.910	0.940	0.870	0.930	704,000	628,100	0.8922	0.772	0.756	0.781	0.722	0.772	847,775	0.7409	1.09%
2018-06-21	0.920	0.920	0.930	0.880	0.950	1,086,000	1,000,740	0.9215	0.764	0.764	0.772	0.731	0.789	1,307,789	0.7652	-3.16%
2018-06-20	0.950	0.950	0.970	0.920	0.970	812,000	765,760	0.9431	0.789	0.789	0.805	0.764	0.805	977,831	0.7831	0.00%
2018-06-19	0.950	0.970	0.980	0.930	1.030	524,000	498,840	0.9520	0.789	0.805	0.814	0.772	0.855	631,014	0.7905	-5.00%
2018-06-15	1.000	1.000	1.010	0.920	1.050	2,238,000	2,242,560	1.0020	0.830	0.830	0.839	0.764	0.872	2,695,056	0.8321	6.38%
2018-06-14	0.940	0.920	0.940	0.900	0.970	770,000	716,440	0.9304	0.781	0.764	0.781	0.747	0.805	927,254	0.7726	0.00%
2018-06-13	0.940	0.930	0.940	0.900	1.010	1,334,000	1,251,840	0.9384	0.781	0.772	0.781	0.747	0.839	1,606,437	0.7793	-5.05%
2018-06-12	0.990	0.970	1.000	0.840	1.040	5,622,000	5,507,560	0.9796	0.822	0.805	0.830	0.698	0.864	6,770,155	0.8135	16.47%
2018-06-11	0.850	0.850	0.860	0.830	0.880	380,000	328,080	0.8634	0.706	0.706	0.714	0.689	0.731	457,606	0.7169	0.00%
2018-06-08	0.850	0.850	0.860	0.840	0.900	1,102,000	955,760	0.8673	0.706	0.706	0.714	0.698	0.747	1,327,056	0.7202	2.41%
2018-06-07	0.830	0.830	0.840	0.770	0.940	8,266,000	7,066,660	0.8549	0.689	0.689	0.698	0.639	0.781	9,954,127	0.7099	3.75%
2018-06-06	0.800	0.800	0.810	0.710	0.820	3,990,000	3,098,340	0.7765	0.664	0.664	0.673	0.590	0.681	4,804,859	0.6448	12.68%
2018-06-05	0.710	0.710	0.720	0.700	0.710	178,000	125,800	0.7067	0.590	0.590	0.598	0.581	0.590	214,352	0.5869	0.00%
2018-06-04	0.710	0.710	0.720	0.680	0.720	164,000	116,420	0.7099	0.590	0.590	0.598	0.565	0.598	197,493	0.5895	4.41%
2018-06-01	0.680	0.680	0.700	0.680	0.690	144,000	99,220	0.6890	0.565	0.565	0.581	0.565	0.573	173,408	0.5722	-1.45%
2018-05-31	0.690	0.690	0.700	0.680	0.700	84,000	58,160	0.6924	0.573	0.573	0.581	0.565	0.581	101,155	0.5750	2.99%
2018-05-30	0.670	0.670	0.680	0.670	0.690	136,000	92,680	0.6815	0.556	0.556	0.565	0.556	0.573	163,775	0.5659	-4.29%
2018-05-29	0.700	0.680	0.700	0.650	0.700	316,000	213,560	0.6758	0.581	0.565	0.581	0.540	0.581	380,535	0.5612	4.48%
2018-05-28	0.670	0.670	0.690	0.650	0.710	698,000	479,500	0.6870	0.556	0.556	0.573	0.540	0.590	840,549	0.5705	3.08%
2018-05-25	0.650	0.650	0.670	0.650	0.660	160,000	105,580	0.6599	0.540	0.540	0.556	0.540	0.548	192,676	0.5480	-1.52%
2018-05-24	0.660	0.650	0.660	0.650	0.660	412,000	271,140	0.6581	0.548	0.540	0.548	0.540	0.548	496,141	0.5465	0.00%
2018-05-23	0.660	0.660	0.680	0.660	0.690	614,000	416,620	0.6785	0.548	0.548	0.565	0.548	0.573	739,394	0.5635	-1.49%
2018-05-21	0.670	0.670	0.680	0.670	0.680	124,000	83,980	0.6773	0.556	0.556	0.565	0.556	0.565	149,324	0.5624	-1.47%
2018-05-18	0.680	0.670	0.680	0.670	0.690	162,000	109,700	0.6772	0.565	0.556	0.565	0.556	0.573	195,085	0.5623	-1.45%
2018-05-17	0.690	0.670	0.690	0.660	0.690	514,000	348,540	0.6781	0.573	0.556	0.573	0.548	0.573	618,972	0.5631	4.55%
2018-05-16	0.660	0.660	0.680	0.660	0.680	604,001	404,880	0.6703	0.548	0.548	0.565	0.548	0.565	727,353	0.5566	-1.49%
2018-05-15	0.670	0.660	0.670	0.660	0.680	1,302,000	876,720	0.6734	0.556	0.548	0.556	0.548	0.565	1,567,901	0.5592	0.00%
2018-05-14	0.670	0.650	0.670	0.650	0.670	64,000	42,640	0.6663	0.556	0.540	0.556	0.540	0.556	77,070	0.5533	1.52%
2018-05-11	0.660	0.660	0.670	0.650	0.680	1,236,000	824,120	0.6668	0.548	0.548	0.556	0.540	0.565	1,488,423	0.5537	-1.49%
2018-05-10	0.670	0.650	0.670	0.650	0.670	424,000	277,340	0.6541	0.556	0.540	0.556	0.540	0.556	510,592	0.5432	1.52%
2018-05-09	0.660	0.660	0.670	0.660	0.660	20,000	13,260	0.6630	0.548	0.548	0.556	0.548	0.548	24,085	0.5506	-1.49%
2018-05-08	0.670	0.660	0.670	0.650	0.670	194,000	127,780	0.6587	0.556	0.548	0.556	0.540	0.556	233,620	0.5470	0.00%
2018-05-07	0.670	0.650	0.670	0.650	0.670	230,000	152,900	0.6648	0.556	0.540	0.556	0.540	0.556	276,972	0.5520	3.08%
2018-05-04	0.650	0.630	0.650	0.640	0.660	476,000	309,080	0.6493	0.540	0.523	0.540	0.531	0.548	573,211	0.5392	-1.52%
2018-05-03	0.660	0.640	0.670	0.640	0.660	444,000	290,600	0.6545	0.548	0.531	0.556	0.531	0.548	534,676	0.5435	1.54%
2018-05-02	0.650	0.650	0.660	0.630	0.660	140,000	90,000	0.6429	0.540	0.540	0.548	0.523	0.548	168,592	0.5338	-2.99%
2018-04-30	0.670	0.650	0.670	0.640	0.670	130,000	85,560	0.6582	0.556	0.540	0.556	0.531	0.556	156,549	0.5465	6.35%
2018-04-27	0.630	0.630	0.650	0.620	0.650	302,000	191,360	0.6336	0.523	0.523	0.540	0.515	0.540	363,676	0.5262	-1.56%
2018-04-26	0.640	0.630	0.650	0.620	0.640	648,000	411,620	0.6352	0.531	0.523	0.540	0.515	0.531	780,338	0.5275	-1.54%
2018-04-25	0.650	0.640	0.650	0.620	0.660	480,000	308,760	0.6433	0.540	0.531	0.540	0.515	0.548	578,028	0.5342	-1.52%
2018-04-24	0.660	0.660	0.670	0.640	0.680	314,000	207,420	0.6606	0.548	0.548	0.556	0.531	0.565	378,127	0.5485	-2.94%
2018-04-23	0.680	0.670	0.680	0.680	0.690	368,000	251,200	0.6826	0.565	0.556	0.565	0.565	0.573	443,155	0.5668	0.00%
2018-04-20	0.680	0.680	0.700	0.680	0.730	910,000	650,260	0.7146	0.565	0.565	0.581	0.565	0.606	1,095,845	0.5934	-2.86%
2018-04-19	0.700	0.690	0.710	0.600	0.800	5,902,000	4,194,040	0.7106	0.581	0.573	0.590	0.498	0.664	7,107,338	0.5901	4.48%
2018-04-18	0.670	0.660	0.670	0.650	0.700	640,000	422,220	0.6597	0.556	0.548	0.556	0.540	0.581	770,704	0.5478	0.00%
2018-04-17	0.670	0.670	0.680	0.660	0.690	832,000	553,780	0.6656	0.556	0.556	0.565	0.548	0.573	1,001,915	0.5527	-1.47%
2018-04-16	0.680	0.670	0.680	0.670	0.700	410,000	281,900	0.6876	0.565	0.556	0.565	0.556	0.581	493,732	0.5710	-6.85%
2018-04-13	0.730	0.720	0.740	0.680	0.750	2,264,000	1,646,300	0.7272	0.606	0.598	0.615	0.565	0.623	2,726,366	0.6038	5.80%
2018-04-12	0.690	0.690	0.700	0.660	0.740	1,008,000	709,160	0.7035	0.573	0.573	0.581	0.548	0.615	1,213,859	0.5842	0.00%
2018-04-11	0.690	0.680	0.690	0.650	0.700	862,000	572,880	0.6646	0.573	0.565	0.573	0.540	0.581	1,038,042	0.5519	2.99%
2018-04-10	0.670	0.670	0.680	0.660	0.680	690,000	461,400	0.6687	0.556	0.556	0.565	0.548	0.565	830,915	0.5553	-1.47%
2018-04-09	0.680	0.660	0.680	0.640	0.690	1,780,000	1,180,960	0.6635	0.565	0.548	0.565	0.531	0.573	2,143,521	0.5509	-1.45%
2018-04-06	0.690	0.680	0.700	0.660	0.760	4,654,000	3,326,840	0.7148	0.573	0.565	0.581	0.548	0.631	5,604,465	0.5936	4.55%
2018-04-04	0.660	0.660	0.670	0.650	0.770	3,644,000	2,535,820	0.6959	0.548	0.548	0.556	0.540	0.639	4,388,197	0.5779	-9.59%
2018-04-03	0.730	0.720	0.740	0.700	0.780	3,738,000	2,748,640	0.7353	0.606	0.598	0.615	0.581	0.648	4,501,394	0.6106	-6.41%
2018-03-29	0.780	0.770	0.780	0.750	0.890	10,134,000	8,072,760	0.7966	0.648	0.639	0.648	0.623	0.739	12,203,620	0.6615	-12.36%
2018-03-28	0.890	0.880	0.890	0.860	1.250	66,198,001	71,357,621	1.0779	0.739	0.731	0.739	0.714	1.038	79,717,311	0.8951