Prices and Webb-site Total Returns

STEVE LEUNG DESIGN GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02262	2018-07-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-02-03	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-02-02	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-30	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-29	0.800	0.800	-	0.800	0.800	3,000	2,400	0.8000	0.800	0.800	-	0.800	0.800	3,000	0.8000	0.00%
2026-01-28	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-27	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-26	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-23	0.800	0.800	-	0.800	0.800	3,000	2,400	0.8000	0.800	0.800	-	0.800	0.800	3,000	0.8000	0.00%
2026-01-22	0.800	0.800	-	0.760	0.800	15,000	11,880	0.7920	0.800	0.800	-	0.760	0.800	15,000	0.7920	0.00%
2026-01-21	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-20	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-19	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2026-01-16	0.800	0.760	-	0.800	0.800	12,000	9,600	0.8000	0.800	0.760	-	0.800	0.800	12,000	0.8000	0.00%
2026-01-15	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2026-01-14	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2026-01-13	0.800	0.790	-	-	-	0	0	-	0.800	0.790	-	-	-	0	-	0.00%
2026-01-09	0.800	0.780	-	-	-	0	0	-	0.800	0.780	-	-	-	0	-	0.00%
2026-01-08	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2026-01-07	0.800	0.780	-	-	-	0	0	-	0.800	0.780	-	-	-	0	-	0.00%
2026-01-06	0.800	0.760	0.820	-	-	0	0	-	0.800	0.760	0.820	-	-	0	-	0.00%
2026-01-05	0.800	0.780	0.800	0.750	0.800	18,000	14,250	0.7917	0.800	0.780	0.800	0.750	0.800	18,000	0.7917	0.00%
2025-12-31	0.800	0.770	0.820	0.800	0.800	18,000	14,400	0.8000	0.800	0.770	0.820	0.800	0.800	18,000	0.8000	0.00%
2025-12-30	0.800	0.760	-	0.800	0.800	12,000	9,600	0.8000	0.800	0.760	-	0.800	0.800	12,000	0.8000	0.00%
2025-12-29	0.800	0.800	0.820	0.800	0.800	6,000	4,800	0.8000	0.800	0.800	0.820	0.800	0.800	6,000	0.8000	0.00%
2025-12-24	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2025-12-23	0.800	0.800	0.820	0.800	0.800	18,000	14,400	0.8000	0.800	0.800	0.820	0.800	0.800	18,000	0.8000	0.00%
2025-12-22	0.800	0.800	0.820	-	-	0	0	-	0.800	0.800	0.820	-	-	0	-	0.00%
2025-12-19	0.800	0.800	0.820	0.800	0.800	9,000	7,200	0.8000	0.800	0.800	0.820	0.800	0.800	9,000	0.8000	0.00%
2025-12-18	0.800	0.800	0.820	-	-	0	0	-	0.800	0.800	0.820	-	-	0	-	0.00%
2025-12-17	0.800	0.800	0.820	0.800	0.800	6,000	4,800	0.8000	0.800	0.800	0.820	0.800	0.800	6,000	0.8000	0.00%
2025-12-16	0.800	0.800	0.820	0.800	0.800	18,000	14,400	0.8000	0.800	0.800	0.820	0.800	0.800	18,000	0.8000	0.00%
2025-12-15	0.800	0.800	0.820	0.800	0.800	12,000	9,600	0.8000	0.800	0.800	0.820	0.800	0.800	12,000	0.8000	0.00%
2025-12-12	0.800	0.800	0.820	0.800	0.800	21,000	16,800	0.8000	0.800	0.800	0.820	0.800	0.800	21,000	0.8000	0.00%
2025-12-11	0.800	0.800	0.820	0.800	0.870	243,000	199,110	0.8194	0.800	0.800	0.820	0.800	0.870	243,000	0.8194	-8.05%
2025-12-10	0.870	0.830	1.100	0.870	0.900	63,000	55,710	0.8843	0.870	0.830	1.100	0.870	0.900	63,000	0.8843	-3.33%
2025-12-09	0.900	0.870	1.100	0.870	0.920	156,000	140,040	0.8977	0.900	0.870	1.100	0.870	0.920	156,000	0.8977	-1.10%
2025-12-08	0.910	0.910	1.100	0.860	0.950	255,000	229,020	0.8981	0.910	0.910	1.100	0.860	0.950	255,000	0.8981	-4.21%
2025-12-05	0.950	0.910	0.980	0.920	0.950	219,000	203,910	0.9311	0.950	0.910	0.980	0.920	0.950	219,000	0.9311	0.00%
2025-12-04	0.950	0.920	0.990	0.950	0.970	81,000	77,190	0.9530	0.950	0.920	0.990	0.950	0.970	81,000	0.9530	0.00%
2025-12-03	0.950	0.950	1.050	0.950	0.970	180,000	172,440	0.9580	0.950	0.950	1.050	0.950	0.970	180,000	0.9580	-2.06%
2025-12-02	0.970	0.950	1.030	0.970	1.000	102,000	100,110	0.9815	0.970	0.950	1.030	0.970	1.000	102,000	0.9815	-3.00%
2025-12-01	1.000	0.970	1.040	1.000	1.010	78,000	78,390	1.0050	1.000	0.970	1.040	1.000	1.010	78,000	1.0050	0.00%
2025-11-28	1.000	0.950	1.010	0.920	1.000	384,000	366,450	0.9543	1.000	0.950	1.010	0.920	1.000	384,000	0.9543	0.00%
2025-11-27	1.000	0.980	1.060	1.000	1.000	42,000	41,970	0.9993	1.000	0.980	1.060	1.000	1.000	42,000	0.9993	0.00%
2025-11-26	1.000	1.000	1.050	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	0.00%
2025-11-25	1.000	1.000	1.050	1.000	1.030	153,000	155,580	1.0169	1.000	1.000	1.050	1.000	1.030	153,000	1.0169	-2.91%
2025-11-24	1.030	1.030	1.060	1.030	1.060	36,000	38,070	1.0575	1.030	1.030	1.060	1.030	1.060	36,000	1.0575	-2.83%
2025-11-21	1.060	1.000	1.080	1.030	1.060	138,000	143,310	1.0385	1.060	1.000	1.080	1.030	1.060	138,000	1.0385	0.00%
2025-11-20	1.060	1.060	1.070	-	-	0	0	-	1.060	1.060	1.070	-	-	0	-	0.00%
2025-11-19	1.060	1.060	1.070	1.060	1.060	6,000	6,360	1.0600	1.060	1.060	1.070	1.060	1.060	6,000	1.0600	0.00%
2025-11-18	1.060	1.060	-	-	-	0	0	-	1.060	1.060	-	-	-	0	-	0.00%
2025-11-17	1.060	1.030	1.070	1.060	1.070	72,000	76,710	1.0654	1.060	1.030	1.070	1.060	1.070	72,000	1.0654	0.00%
2025-11-14	1.060	1.050	-	-	-	0	0	-	1.060	1.050	-	-	-	0	-	0.00%
2025-11-13	1.060	1.060	-	-	-	0	0	-	1.060	1.060	-	-	-	0	-	0.95%
2025-11-12	1.050	1.050	-	1.050	1.080	150,000	159,330	1.0622	1.050	1.050	-	1.050	1.080	150,000	1.0622	-1.87%
2025-11-11	1.070	1.060	1.100	1.070	1.070	33,000	35,910	1.0882	1.070	1.060	1.100	1.070	1.070	33,000	1.0882	1.90%
2025-11-10	1.050	1.050	1.070	1.040	1.060	33,000	34,920	1.0582	1.050	1.050	1.070	1.040	1.060	33,000	1.0582	-0.94%
2025-11-07	1.060	1.060	1.090	1.060	1.080	33,000	35,580	1.0782	1.060	1.060	1.090	1.060	1.080	33,000	1.0782	-1.85%
2025-11-06	1.080	1.060	1.100	1.080	1.080	39,000	42,300	1.0846	1.080	1.060	1.100	1.080	1.080	39,000	1.0846	0.00%
2025-11-05	1.080	1.080	1.100	1.080	1.100	120,000	130,200	1.0850	1.080	1.080	1.100	1.080	1.100	120,000	1.0850	-1.82%
2025-11-04	1.100	1.080	1.120	1.100	1.100	30,000	33,000	1.1000	1.100	1.080	1.120	1.100	1.100	30,000	1.1000	0.00%
2025-11-03	1.100	1.100	1.130	-	-	0	0	-	1.100	1.100	1.130	-	-	0	-	0.00%
2025-10-31	1.100	1.100	1.130	1.100	1.120	33,000	36,900	1.1182	1.100	1.100	1.130	1.100	1.120	33,000	1.1182	-2.65%
2025-10-30	1.130	1.120	1.140	1.120	1.140	66,000	74,700	1.1318	1.130	1.120	1.140	1.120	1.140	66,000	1.1318	-0.88%
2025-10-28	1.140	1.140	1.170	1.140	1.150	60,000	68,460	1.1410	1.140	1.140	1.170	1.140	1.150	60,000	1.1410	0.00%
2025-10-27	1.140	1.140	1.200	1.130	1.140	24,000	27,330	1.1388	1.140	1.140	1.200	1.130	1.140	24,000	1.1388	0.88%
2025-10-24	1.130	1.120	1.200	1.130	1.130	12,000	13,560	1.1300	1.130	1.120	1.200	1.130	1.130	12,000	1.1300	0.89%
2025-10-23	1.120	1.120	1.200	-	-	0	0	-	1.120	1.120	1.200	-	-	0	-	0.00%
2025-10-22	1.120	1.100	1.200	-	-	0	0	-	1.120	1.100	1.200	-	-	0	-	0.00%
2025-10-21	1.120	1.120	1.300	-	-	0	0	-	1.120	1.120	1.300	-	-	0	-	0.90%
2025-10-20	1.110	1.110	1.380	1.100	1.160	39,000	45,060	1.1554	1.110	1.110	1.380	1.100	1.160	39,000	1.1554	-4.31%
2025-10-17	1.160	1.160	1.300	1.130	1.250	66,000	82,140	1.2445	1.160	1.160	1.300	1.130	1.250	66,000	1.2445	3.57%
2025-10-16	1.120	1.150	1.300	1.080	1.100	18,000	19,620	1.0900	1.120	1.150	1.300	1.080	1.100	18,000	1.0900	6.67%
2025-10-15	1.050	1.060	1.080	-	-	0	0	-	1.050	1.060	1.080	-	-	0	-	0.00%
2025-10-14	1.050	1.050	1.080	-	-	0	0	-	1.050	1.050	1.080	-	-	0	-	0.00%
2025-10-13	1.050	1.050	1.080	-	-	0	0	-	1.050	1.050	1.080	-	-	0	-	0.96%
2025-10-10	1.040	1.040	1.080	1.040	1.040	9,000	9,360	1.0400	1.040	1.040	1.080	1.040	1.040	9,000	1.0400	0.00%
2025-10-09	1.040	1.040	1.080	1.040	1.040	54,000	56,160	1.0400	1.040	1.040	1.080	1.040	1.040	54,000	1.0400	0.00%
2025-10-08	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
2025-10-06	1.040	1.040	1.100	-	-	0	0	-	1.040	1.040	1.100	-	-	0	-	0.00%
2025-10-03	1.040	1.040	1.100	-	-	0	0	-	1.040	1.040	1.100	-	-	0	-	0.00%
2025-10-02	1.040	1.040	1.100	-	-	0	0	-	1.040	1.040	1.100	-	-	0	-	0.00%
2025-09-30	1.040	1.040	1.100	-	-	0	0	-	1.040	1.040	1.100	-	-	0	-	0.00%
2025-09-29	1.040	1.040	1.100	1.040	1.040	6,000	6,240	1.0400	1.040	1.040	1.100	1.040	1.040	6,000	1.0400	0.00%
2025-09-26	1.040	1.040	1.100	-	-	0	0	-	1.040	1.040	1.100	-	-	0	-	0.00%
2025-09-25	1.040	1.040	1.090	1.040	1.060	87,000	91,680	1.0538	1.040	1.040	1.090	1.040	1.060	87,000	1.0538	-3.70%
2025-09-24	1.080	1.070	1.080	1.080	1.080	15,000	16,200	1.0800	1.080	1.070	1.080	1.080	1.080	15,000	1.0800	0.00%
2025-09-23	1.080	1.080	-	-	-	0	0	-	1.080	1.080	-	-	-	0	-	0.00%
2025-09-22	1.080	1.080	-	-	-	0	0	-	1.080	1.080	-	-	-	0	-	0.00%
2025-09-19	1.080	1.050	-	1.080	1.080	60,000	64,800	1.0800	1.080	1.050	-	1.080	1.080	60,000	1.0800	2.86%
2025-09-18	1.050	1.050	-	-	-	0	0	-	1.050	1.050	-	-	-	0	-	0.00%
2025-09-17	1.050	1.050	-	1.050	1.050	30,000	31,500	1.0500	1.050	1.050	-	1.050	1.050	30,000	1.0500	0.00%
2025-09-16	1.050	1.050	1.100	1.050	1.100	171,000	184,380	1.0782	1.050	1.050	1.100	1.050	1.100	171,000	1.0782	-4.55%
2025-09-15	1.100	1.080	1.110	1.100	1.140	81,000	90,330	1.1152	1.100	1.080	1.110	1.100	1.140	81,000	1.1152	-2.65%
2025-09-12	1.130	1.120	1.130	1.080	1.140	261,000	289,920	1.1108	1.130	1.120	1.130	1.080	1.140	261,000	1.1108	1.80%
2025-09-11	1.110	1.100	1.130	1.110	1.150	417,000	471,780	1.1314	1.110	1.100	1.130	1.110	1.150	417,000	1.1314	-3.48%
2025-09-10	1.150	1.150	1.300	1.150	1.150	21,000	24,150	1.1500	1.150	1.150	1.300	1.150	1.150	21,000	1.1500	0.00%
2025-09-09	1.150	1.150	1.300	1.150	1.170	75,000	87,450	1.1660	1.150	1.150	1.300	1.150	1.170	75,000	1.1660	-1.71%
2025-09-08	1.170	1.150	1.180	1.150	1.220	639,000	750,510	1.1745	1.170	1.150	1.180	1.150	1.220	639,000	1.1745	-4.10%
2025-09-05	1.220	1.220	1.290	1.210	1.230	27,000	32,970	1.2211	1.220	1.220	1.290	1.210	1.230	27,000	1.2211	-0.81%
2025-09-04	1.230	1.170	1.230	1.190	1.260	747,000	914,010	1.2236	1.230	1.170	1.230	1.190	1.260	747,000	1.2236	-3.15%
2025-09-03	1.270	1.270	1.330	1.270	1.330	6,000	7,800	1.3000	1.270	1.270	1.330	1.270	1.330	6,000	1.3000	0.00%
2025-09-02	1.270	1.270	1.350	1.240	1.300	264,000	335,700	1.2716	1.270	1.270	1.350	1.240	1.300	264,000	1.2716	-3.79%
2025-09-01	1.320	1.280	1.320	1.300	1.320	12,000	15,720	1.3100	1.320	1.280	1.320	1.300	1.320	12,000	1.3100	3.13%
2025-08-29	1.280	1.280	1.300	-	-	0	0	-	1.280	1.280	1.300	-	-	0	-	0.79%
2025-08-28	1.270	1.250	1.270	1.260	1.270	33,000	41,880	1.2691	1.270	1.250	1.270	1.260	1.270	33,000	1.2691	0.79%
2025-08-27	1.260	1.240	1.270	1.250	1.400	24,000	31,920	1.3300	1.260	1.240	1.270	1.250	1.400	24,000	1.3300	0.80%
2025-08-26	1.250	1.250	1.260	1.230	1.240	18,000	22,230	1.2350	1.250	1.250	1.260	1.230	1.240	18,000	1.2350	1.63%
2025-08-25	1.230	1.230	1.370	1.230	1.260	201,000	249,600	1.2418	1.230	1.230	1.370	1.230	1.260	201,000	1.2418	-2.38%
2025-08-22	1.260	1.240	1.350	1.240	1.290	285,000	357,600	1.2547	1.260	1.240	1.350	1.240	1.290	285,000	1.2547	-2.33%
2025-08-21	1.290	1.260	1.290	1.250	1.290	1,080,000	1,361,700	1.2608	1.290	1.260	1.290	1.250	1.290	1,080,000	1.2608	0.00%
2025-08-20	1.290	1.270	1.360	-	-	0	0	-	1.290	1.270	1.360	-	-	0	-	0.00%
2025-08-19	1.290	1.250	1.290	1.290	1.310	51,000	66,060	1.2953	1.290	1.250	1.290	1.290	1.310	51,000	1.2953	0.00%
2025-08-18	1.290	1.290	1.370	1.290	1.380	399,000	550,350	1.3793	1.290	1.290	1.370	1.290	1.380	399,000	1.3793	1.57%
2025-08-15	1.270	1.270	1.360	1.240	1.350	267,000	359,880	1.3479	1.270	1.270	1.360	1.240	1.350	267,000	1.3479	2.42%
2025-08-14	1.240	1.230	1.240	-	-	0	0	-	1.240	1.230	1.240	-	-	0	-	0.00%
2025-08-13	1.240	1.210	1.240	1.240	1.250	75,000	93,060	1.2408	1.240	1.210	1.240	1.240	1.250	75,000	1.2408	-0.80%
2025-08-12	1.250	1.230	1.370	-	-	0	0	-	1.250	1.230	1.370	-	-	0	-	0.00%
2025-08-11	1.250	1.240	1.370	-	-	0	0	-	1.250	1.240	1.370	-	-	0	-	0.00%
2025-08-08	1.250	1.210	1.250	1.210	1.250	87,000	107,970	1.2410	1.250	1.210	1.250	1.210	1.250	87,000	1.2410	0.81%
2025-08-07	1.240	1.210	1.250	1.240	1.250	81,000	100,860	1.2452	1.240	1.210	1.250	1.240	1.250	81,000	1.2452	-0.80%
2025-08-06	1.250	1.250	1.370	1.250	1.260	21,000	26,280	1.2514	1.250	1.250	1.370	1.250	1.260	21,000	1.2514	-0.79%
2025-08-05	1.260	1.250	1.350	1.260	1.260	6,000	7,560	1.2600	1.260	1.250	1.350	1.260	1.260	6,000	1.2600	0.80%
2025-08-04	1.250	1.250	1.370	-	-	0	0	-	1.250	1.250	1.370	-	-	0	-	0.00%
2025-08-01	1.250	1.250	1.260	1.250	1.260	69,000	86,820	1.2583	1.250	1.250	1.260	1.250	1.260	69,000	1.2583	-0.79%
2025-07-31	1.260	1.260	1.280	1.250	1.290	492,000	621,690	1.2636	1.260	1.260	1.280	1.250	1.290	492,000	1.2636	-2.33%
2025-07-30	1.290	1.270	1.290	1.300	1.320	144,000	188,040	1.3058	1.290	1.270	1.290	1.300	1.320	144,000	1.3058	-3.73%
2025-07-29	1.340	1.300	1.340	1.350	1.360	75,000	101,340	1.3512	1.340	1.300	1.340	1.350	1.360	75,000	1.3512	-1.47%
2025-07-28	1.360	1.360	1.380	1.360	1.360	6,000	8,160	1.3600	1.360	1.360	1.380	1.360	1.360	6,000	1.3600	-0.73%
2025-07-25	1.370	1.350	1.410	1.350	1.390	141,000	193,560	1.3728	1.370	1.350	1.410	1.350	1.390	141,000	1.3728	-1.44%
2025-07-24	1.390	1.390	1.410	-	-	0	0	-	1.390	1.390	1.410	-	-	0	-	0.00%
2025-07-23	1.390	1.350	1.420	1.390	1.410	171,000	238,890	1.3970	1.390	1.350	1.420	1.390	1.410	171,000	1.3970	-1.42%
2025-07-22	1.410	1.410	1.420	1.390	1.410	165,000	229,710	1.3922	1.410	1.410	1.420	1.390	1.410	165,000	1.3922	1.44%
2025-07-21	1.390	1.370	1.430	1.390	1.420	183,000	257,520	1.4072	1.390	1.370	1.430	1.390	1.420	183,000	1.4072	0.00%
2025-07-18	1.390	1.390	1.400	1.390	1.390	63,000	87,570	1.3900	1.390	1.390	1.400	1.390	1.390	63,000	1.3900	0.00%
2025-07-17	1.390	1.390	1.420	1.390	1.390	12,000	16,680	1.3900	1.390	1.390	1.420	1.390	1.390	12,000	1.3900	0.00%
2025-07-16	1.390	1.390	1.410	1.380	1.420	21,500	30,045	1.3974	1.390	1.390	1.410	1.380	1.420	21,500	1.3974	0.72%
2025-07-15	1.380	1.380	1.420	1.380	1.380	15,000	20,700	1.3800	1.380	1.380	1.420	1.380	1.380	15,000	1.3800	0.00%
2025-07-14	1.380	1.370	1.420	1.370	1.380	132,000	181,590	1.3757	1.380	1.370	1.420	1.370	1.380	132,000	1.3757	0.73%
2025-07-11	1.370	1.370	1.400	1.370	1.370	12,000	16,530	1.3775	1.370	1.370	1.400	1.370	1.370	12,000	1.3775	0.00%
2025-07-10	1.370	1.370	1.400	1.370	1.410	15,000	20,880	1.3920	1.370	1.370	1.400	1.370	1.410	15,000	1.3920	0.74%
2025-07-09	1.360	1.360	1.390	1.350	1.380	54,000	73,830	1.3672	1.360	1.360	1.390	1.350	1.380	54,000	1.3672	-0.73%
2025-07-08	1.370	1.370	1.390	-	-	0	0	-	1.370	1.370	1.390	-	-	0	-	0.00%
2025-07-07	1.370	1.360	1.390	1.370	1.380	21,000	28,890	1.3757	1.370	1.360	1.390	1.370	1.380	21,000	1.3757	0.74%
2025-07-04	1.360	1.360	1.380	1.360	1.360	15,000	20,400	1.3600	1.360	1.360	1.380	1.360	1.360	15,000	1.3600	0.00%
2025-07-03	1.360	1.360	1.390	-	-	0	0	-	1.360	1.360	1.390	-	-	0	-	0.74%
2025-07-02	1.350	1.350	1.390	1.350	1.380	93,000	126,570	1.3610	1.350	1.350	1.390	1.350	1.380	93,000	1.3610	-2.17%
2025-06-30	1.380	1.340	1.390	1.360	1.380	111,000	151,080	1.3611	1.380	1.340	1.390	1.360	1.380	111,000	1.3611	1.47%
2025-06-27	1.360	1.360	1.400	1.360	1.400	33,000	45,840	1.3891	1.360	1.360	1.400	1.360	1.400	33,000	1.3891	-0.73%
2025-06-26	1.370	1.360	1.370	1.340	1.400	135,000	185,580	1.3747	1.370	1.360	1.370	1.340	1.400	135,000	1.3747	2.24%
2025-06-25	1.340	1.340	1.370	1.340	1.340	39,000	52,260	1.3400	1.340	1.340	1.370	1.340	1.340	39,000	1.3400	0.00%
2025-06-24	1.340	1.340	1.370	1.340	1.360	27,000	36,480	1.3511	1.340	1.340	1.370	1.340	1.360	27,000	1.3511	0.00%
2025-06-23	1.340	1.340	1.390	1.330	1.330	57,000	75,810	1.3300	1.340	1.340	1.390	1.330	1.330	57,000	1.3300	0.75%
2025-06-20	1.330	1.330	1.380	1.330	1.350	303,000	406,590	1.3419	1.330	1.330	1.380	1.330	1.350	303,000	1.3419	0.00%
2025-06-19	1.330	1.330	1.350	1.330	1.340	42,000	56,160	1.3371	1.330	1.330	1.350	1.330	1.340	42,000	1.3371	0.00%
2025-06-18	1.330	1.330	1.360	1.330	1.330	53,129,000	64,831,570	1.2203	1.330	1.330	1.360	1.330	1.330	53,129,000	1.2203	0.00%
2025-06-17	1.330	1.330	1.390	-	-	0	0	-	1.330	1.330	1.390	-	-	0	-	0.00%
2025-06-16	1.330	1.330	1.360	1.330	1.360	243,000	328,710	1.3527	1.330	1.330	1.360	1.330	1.360	243,000	1.3527	0.00%
2025-06-13	1.330	1.330	1.360	1.330	1.390	150,000	204,930	1.3662	1.330	1.330	1.360	1.330	1.390	150,000	1.3662	0.00%
2025-06-12	1.330	1.310	1.340	1.320	1.330	51,000	67,410	1.3218	1.330	1.310	1.340	1.320	1.330	51,000	1.3218	0.76%
2025-06-11	1.320	1.310	1.340	1.300	1.380	96,000	126,840	1.3213	1.320	1.310	1.340	1.300	1.380	96,000	1.3213	1.54%
2025-06-10	1.300	1.300	1.310	1.230	1.390	60,969,000	74,450,970	1.2211	1.300	1.300	1.310	1.230	1.390	60,969,000	1.2211	-0.76%
2025-06-09	1.310	1.310	1.320	1.310	1.320	63,000	82,830	1.3148	1.310	1.310	1.320	1.310	1.320	63,000	1.3148	0.00%
2025-06-06	1.310	1.310	1.320	1.290	1.320	342,000	446,040	1.3042	1.310	1.310	1.320	1.290	1.320	342,000	1.3042	0.00%
2025-06-05	1.310	1.300	1.310	1.280	1.310	399,000	515,700	1.2925	1.310	1.300	1.310	1.280	1.310	399,000	1.2925	0.77%
2025-06-04	1.300	1.300	1.310	1.260	1.310	375,000	480,750	1.2820	1.300	1.300	1.310	1.260	1.310	375,000	1.2820	3.17%
2025-06-03	1.260	1.260	1.290	1.240	1.260	120,000	151,140	1.2595	1.260	1.260	1.290	1.240	1.260	120,000	1.2595	0.00%
2025-06-02	1.260	1.250	1.270	1.230	1.270	180,000	224,970	1.2498	1.260	1.250	1.270	1.230	1.270	180,000	1.2498	0.80%
2025-05-30	1.250	1.210	1.310	1.190	1.250	150,000	184,950	1.2330	1.250	1.210	1.310	1.190	1.250	150,000	1.2330	3.31%
2025-05-29	1.210	1.200	1.240	1.120	1.230	228,000	264,360	1.1595	1.210	1.200	1.240	1.120	1.230	228,000	1.1595	6.14%
2025-05-28	1.140	1.130	1.160	1.110	1.160	186,000	210,540	1.1319	1.140	1.130	1.160	1.110	1.160	186,000	1.1319	0.88%
2025-05-27	1.130	1.110	1.180	1.090	1.130	228,000	251,640	1.1037	1.130	1.110	1.180	1.090	1.130	228,000	1.1037	2.73%
2025-05-26	1.100	1.090	1.100	1.090	1.110	258,000	281,880	1.0926	1.100	1.090	1.100	1.090	1.110	258,000	1.0926	0.92%
2025-05-23	1.090	1.070	1.090	1.070	1.120	267,000	288,420	1.0802	1.090	1.070	1.090	1.070	1.120	267,000	1.0802	0.93%
2025-05-22	1.080	1.070	1.100	1.070	1.130	450,000	489,540	1.0879	1.080	1.070	1.100	1.070	1.130	450,000	1.0879	0.93%
2025-05-21	1.070	1.070	1.080	1.070	1.100	144,000	154,590	1.0735	1.070	1.070	1.080	1.070	1.100	144,000	1.0735	0.00%
2025-05-20	1.070	1.050	1.090	1.030	1.080	60,000	62,910	1.0485	1.070	1.050	1.090	1.030	1.080	60,000	1.0485	3.88%
2025-05-19	1.030	1.030	1.060	1.020	1.050	450,000	470,880	1.0464	1.030	1.030	1.060	1.020	1.050	450,000	1.0464	-0.96%
2025-05-16	1.040	1.010	1.050	1.010	1.150	506,000	536,170	1.0596	1.040	1.010	1.050	1.010	1.150	506,000	1.0596	4.00%
2025-05-15	1.000	0.940	1.010	0.910	1.000	531,000	522,090	0.9832	1.000	0.940	1.010	0.910	1.000	531,000	0.9832	11.11%
2025-05-14	0.900	0.880	-	0.840	0.900	333,000	292,380	0.8780	0.900	0.880	-	0.840	0.900	333,000	0.8780	4.65%
2025-05-13	0.860	0.860	0.880	0.860	0.860	48,000	41,280	0.8600	0.860	0.860	0.880	0.860	0.860	48,000	0.8600	0.00%
2025-05-12	0.860	0.860	0.870	0.860	0.870	135,000	116,940	0.8662	0.860	0.860	0.870	0.860	0.870	135,000	0.8662	0.00%
2025-05-09	0.860	0.860	0.890	0.860	0.870	54,000	46,500	0.8611	0.860	0.860	0.890	0.860	0.870	54,000	0.8611	1.18%
2025-05-08	0.850	0.850	0.880	0.840	0.860	300,000	256,110	0.8537	0.850	0.850	0.880	0.840	0.860	300,000	0.8537	2.41%
2025-05-07	0.830	0.820	0.830	0.830	0.850	150,000	125,220	0.8348	0.830	0.820	0.830	0.830	0.850	150,000	0.8348	0.00%
2025-05-06	0.830	0.830	0.860	0.830	0.860	9,000	7,650	0.8500	0.830	0.830	0.860	0.830	0.860	9,000	0.8500	2.47%
2025-05-02	0.810	0.780	0.850	0.780	0.810	135,000	109,230	0.8091	0.810	0.780	0.850	0.780	0.810	135,000	0.8091	3.85%
2025-04-30	0.780	0.780	0.800	0.760	0.780	147,000	114,600	0.7796	0.780	0.780	0.800	0.760	0.780	147,000	0.7796	0.00%
2025-04-29	0.780	0.780	0.800	0.780	0.780	156,000	121,680	0.7800	0.780	0.780	0.800	0.780	0.780	156,000	0.7800	0.00%
2025-04-28	0.780	0.740	0.780	0.710	0.780	174,000	131,970	0.7584	0.780	0.740	0.780	0.710	0.780	174,000	0.7584	0.00%
2025-04-25	0.780	0.780	0.850	0.700	0.770	291,000	213,510	0.7337	0.780	0.780	0.850	0.700	0.770	291,000	0.7337	9.86%
2025-04-24	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	0.00%
2025-04-23	0.710	0.700	0.730	0.700	0.730	78,000	55,710	0.7142	0.710	0.700	0.730	0.700	0.730	78,000	0.7142	1.43%
2025-04-22	0.700	0.700	0.710	0.700	0.700	63,000	44,100	0.7000	0.700	0.700	0.710	0.700	0.700	63,000	0.7000	0.00%
2025-04-17	0.700	0.700	0.720	0.700	0.710	45,000	31,800	0.7067	0.700	0.700	0.720	0.700	0.710	45,000	0.7067	0.00%
2025-04-16	0.700	0.700	0.710	-	-	0	0	-	0.700	0.700	0.710	-	-	0	-	0.00%
2025-04-15	0.700	0.700	0.740	0.700	0.720	72,000	51,480	0.7150	0.700	0.700	0.740	0.700	0.720	72,000	0.7150	-1.41%
2025-04-14	0.710	0.700	0.740	0.700	0.720	144,000	102,330	0.7106	0.710	0.700	0.740	0.700	0.720	144,000	0.7106	0.00%
2025-04-11	0.710	0.710	0.720	0.710	0.720	96,000	68,280	0.7113	0.710	0.710	0.720	0.710	0.720	96,000	0.7113	1.43%
2025-04-10	0.700	0.700	0.710	0.700	0.700	29,000	20,240	0.6979	0.700	0.700	0.710	0.700	0.700	29,000	0.6979	0.00%
2025-04-09	0.700	0.700	0.710	0.700	0.700	198,000	138,600	0.7000	0.700	0.700	0.710	0.700	0.700	198,000	0.7000	0.00%
2025-04-08	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2025-04-07	0.700	0.700	0.730	0.690	0.700	615,000	429,180	0.6979	0.700	0.700	0.730	0.690	0.700	615,000	0.6979	-1.41%
2025-04-03	0.710	0.710	0.750	0.710	0.710	27,000	19,410	0.7189	0.710	0.710	0.750	0.710	0.710	27,000	0.7189	1.43%
2025-04-02	0.700	0.700	0.770	0.700	0.710	18,000	12,660	0.7033	0.700	0.700	0.770	0.700	0.710	18,000	0.7033	-1.41%
2025-04-01	0.710	0.710	0.790	-	-	0	0	-	0.710	0.710	0.790	-	-	0	-	0.00%
2025-03-31	0.710	0.710	0.780	0.710	0.710	6,000	4,260	0.7100	0.710	0.710	0.780	0.710	0.710	6,000	0.7100	0.00%
2025-03-28	0.710	0.710	0.780	-	-	0	0	-	0.710	0.710	0.780	-	-	0	-	1.43%
2025-03-27	0.700	0.700	0.760	-	-	0	0	-	0.700	0.700	0.760	-	-	0	-	0.00%
2025-03-26	0.700	0.700	0.730	0.700	0.710	639,000	447,480	0.7003	0.700	0.700	0.730	0.700	0.710	639,000	0.7003	0.00%
2025-03-25	0.700	0.700	0.770	0.700	0.720	300,000	210,900	0.7030	0.700	0.700	0.770	0.700	0.720	300,000	0.7030	0.00%
2025-03-24	0.700	0.710	0.720	0.700	0.720	264,000	185,010	0.7008	0.700	0.710	0.720	0.700	0.720	264,000	0.7008	-2.78%
2025-03-21	0.720	0.720	0.760	-	-	0	0	-	0.720	0.720	0.760	-	-	0	-	0.00%
2025-03-20	0.720	0.720	0.760	0.720	0.760	63,000	47,760	0.7581	0.720	0.720	0.760	0.720	0.760	63,000	0.7581	-7.69%
2025-03-19	0.780	0.720	0.780	0.750	0.780	66,000	50,760	0.7691	0.780	0.720	0.780	0.750	0.780	66,000	0.7691	4.00%
2025-03-18	0.750	0.730	0.750	0.730	0.760	192,000	143,580	0.7478	0.750	0.730	0.750	0.730	0.760	192,000	0.7478	5.63%
2025-03-17	0.710	0.700	0.750	0.710	0.760	9,000	6,540	0.7267	0.710	0.700	0.750	0.710	0.760	9,000	0.7267	-6.58%
2025-03-14	0.760	0.720	0.770	0.720	0.760	54,000	40,590	0.7517	0.760	0.720	0.770	0.720	0.760	54,000	0.7517	4.11%
2025-03-13	0.730	0.710	0.780	-	-	0	0	-	0.730	0.710	0.780	-	-	0	-	0.00%
2025-03-12	0.730	0.710	0.790	0.730	0.730	18,000	13,140	0.7300	0.730	0.710	0.790	0.730	0.730	18,000	0.7300	0.00%
2025-03-11	0.730	0.700	0.730	0.700	0.730	225,000	161,820	0.7192	0.730	0.700	0.730	0.700	0.730	225,000	0.7192	1.39%
2025-03-10	0.720	0.700	0.740	-	-	0	0	-	0.720	0.700	0.740	-	-	0	-	0.00%
2025-03-07	0.720	0.720	0.780	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	0.00%
2025-03-06	0.720	0.690	0.760	0.700	0.720	111,000	78,120	0.7038	0.720	0.690	0.760	0.700	0.720	111,000	0.7038	0.00%
2025-03-05	0.720	0.720	0.760	0.710	0.710	18,000	12,780	0.7100	0.720	0.720	0.760	0.710	0.710	18,000	0.7100	0.00%
2025-03-04	0.720	0.710	0.720	0.710	0.750	84,000	61,260	0.7293	0.720	0.710	0.720	0.710	0.750	84,000	0.7293	-4.00%
2025-03-03	0.750	0.740	0.750	0.710	0.780	114,000	85,710	0.7518	0.750	0.740	0.750	0.710	0.780	114,000	0.7518	5.63%
2025-02-28	0.710	0.710	0.790	0.710	0.750	60,000	43,170	0.7195	0.710	0.710	0.790	0.710	0.750	60,000	0.7195	-1.39%
2025-02-27	0.720	0.720	0.750	0.700	0.730	18,000	13,050	0.7250	0.720	0.720	0.750	0.700	0.730	18,000	0.7250	-1.37%
2025-02-26	0.730	0.720	0.760	0.710	0.730	81,000	58,440	0.7215	0.730	0.720	0.760	0.710	0.730	81,000	0.7215	1.39%
2025-02-25	0.720	0.720	0.790	0.700	0.800	150,000	107,850	0.7190	0.720	0.720	0.790	0.700	0.800	150,000	0.7190	0.00%
2025-02-24	0.720	0.720	0.770	0.720	0.730	21,000	15,270	0.7271	0.720	0.720	0.770	0.720	0.730	21,000	0.7271	-1.37%
2025-02-21	0.730	0.720	0.730	0.730	0.750	189,000	138,240	0.7314	0.730	0.720	0.730	0.730	0.750	189,000	0.7314	-2.67%
2025-02-20	0.750	0.740	0.790	-	-	0	0	-	0.750	0.740	0.790	-	-	0	-	0.00%
2025-02-19	0.750	0.750	0.780	0.750	0.760	12,000	9,030	0.7525	0.750	0.750	0.780	0.750	0.760	12,000	0.7525	0.00%
2025-02-18	0.750	0.740	0.750	0.720	0.770	156,000	117,330	0.7521	0.750	0.740	0.750	0.720	0.770	156,000	0.7521	2.74%
2025-02-17	0.730	0.720	0.730	0.730	0.740	36,000	26,490	0.7358	0.730	0.720	0.730	0.730	0.740	36,000	0.7358	-1.35%
2025-02-14	0.740	0.700	0.770	0.740	0.800	126,000	97,110	0.7707	0.740	0.700	0.770	0.740	0.800	126,000	0.7707	-1.33%
2025-02-13	0.750	0.740	0.770	0.700	0.770	423,000	312,360	0.7384	0.750	0.740	0.770	0.700	0.770	423,000	0.7384	1.35%
2025-02-12	0.740	0.740	0.780	0.740	0.760	24,000	18,060	0.7525	0.740	0.740	0.780	0.740	0.760	24,000	0.7525	1.37%
2025-02-11	0.730	0.720	0.750	0.700	0.740	159,000	115,890	0.7289	0.730	0.720	0.750	0.700	0.740	159,000	0.7289	5.80%
2025-02-10	0.690	0.690	0.730	0.680	0.740	579,000	409,980	0.7081	0.690	0.690	0.730	0.680	0.740	579,000	0.7081	0.00%
2025-02-07	0.690	0.690	0.700	0.670	0.700	198,000	134,700	0.6803	0.690	0.690	0.700	0.670	0.700	198,000	0.6803	-1.43%
2025-02-06	0.700	0.680	0.710	0.650	0.720	219,000	149,640	0.6833	0.700	0.680	0.710	0.650	0.720	219,000	0.6833	1.45%
2025-02-05	0.690	0.680	0.720	0.630	0.720	789,000	527,130	0.6681	0.690	0.680	0.720	0.630	0.720	789,000	0.6681	2.99%
2025-02-04	0.670	0.640	0.700	0.650	0.740	723,000	492,120	0.6807	0.670	0.640	0.700	0.650	0.740	723,000	0.6807	3.08%
2025-02-03	0.650	0.650	0.670	0.530	0.800	735,000	464,970	0.6326	0.650	0.650	0.670	0.530	0.800	735,000	0.6326	20.37%
2025-01-28	0.540	0.520	0.560	0.500	0.580	327,000	175,380	0.5363	0.540	0.520	0.560	0.500	0.580	327,000	0.5363	16.13%
2025-01-27	0.465	0.465	0.480	-	-	0	0	-	0.465	0.465	0.480	-	-	0	-	3.33%
2025-01-24	0.450	0.450	0.465	0.450	0.460	39,000	17,640	0.4523	0.450	0.450	0.465	0.450	0.460	39,000	0.4523	7.14%
2025-01-23	0.420	0.420	0.500	0.400	0.420	60,000	24,900	0.4150	0.420	0.420	0.500	0.400	0.420	60,000	0.4150	5.00%
2025-01-22	0.400	0.400	0.420	0.400	0.410	177,000	71,310	0.4029	0.400	0.400	0.420	0.400	0.410	177,000	0.4029	-2.44%
2025-01-21	0.410	0.410	0.420	0.405	0.410	249,000	98,865	0.3970	0.410	0.410	0.420	0.405	0.410	249,000	0.3970	1.23%
2025-01-20	0.405	0.405	0.450	0.400	0.410	63,000	25,800	0.4095	0.405	0.405	0.450	0.400	0.410	63,000	0.4095	3.85%
2025-01-17	0.390	0.390	0.445	0.380	0.390	9,000	3,480	0.3867	0.390	0.390	0.445	0.380	0.390	9,000	0.3867	2.63%
2025-01-16	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	0.00%
2025-01-15	0.380	0.370	0.420	-	-	0	0	-	0.380	0.370	0.420	-	-	0	-	0.00%
2025-01-14	0.380	0.365	-	0.360	0.380	138,000	51,975	0.3766	0.380	0.365	-	0.360	0.380	138,000	0.3766	2.70%
2025-01-13	0.370	0.365	0.400	0.365	0.370	60,000	22,095	0.3683	0.370	0.365	0.400	0.365	0.370	60,000	0.3683	2.78%
2025-01-10	0.360	0.360	0.430	-	-	0	0	-	0.360	0.360	0.430	-	-	0	-	0.00%
2025-01-09	0.360	0.360	-	0.360	0.360	120,000	43,200	0.3600	0.360	0.360	-	0.360	0.360	120,000	0.3600	0.00%
2025-01-08	0.360	0.360	0.375	0.355	0.365	567,000	204,165	0.3601	0.360	0.360	0.375	0.355	0.365	567,000	0.3601	0.00%
2025-01-07	0.360	0.360	-	0.360	0.360	24,000	8,640	0.3600	0.360	0.360	-	0.360	0.360	24,000	0.3600	0.00%
2025-01-06	0.360	0.360	-	0.360	0.370	117,000	42,735	0.3653	0.360	0.360	-	0.360	0.370	117,000	0.3653	-1.37%
2025-01-03	0.365	0.350	0.385	0.345	0.365	750,000	264,960	0.3533	0.365	0.350	0.385	0.345	0.365	750,000	0.3533	1.39%
2025-01-02	0.360	0.355	0.365	0.360	0.360	99,000	35,640	0.3600	0.360	0.355	0.365	0.360	0.360	99,000	0.3600	0.00%
2024-12-31	0.360	0.360	0.385	0.360	0.360	198,000	71,280	0.3600	0.360	0.360	0.385	0.360	0.360	198,000	0.3600	0.00%
2024-12-30	0.360	0.360	0.390	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2024-12-27	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2024-12-24	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2024-12-23	0.360	0.360	0.400	0.360	0.360	12,000	4,260	0.3550	0.360	0.360	0.400	0.360	0.360	12,000	0.3550	0.00%
2024-12-20	0.360	0.360	0.400	0.355	0.360	36,000	12,930	0.3592	0.360	0.360	0.400	0.355	0.360	36,000	0.3592	0.00%
2024-12-19	0.360	0.360	0.385	0.355	0.365	381,000	138,135	0.3626	0.360	0.360	0.385	0.355	0.365	381,000	0.3626	-1.37%
2024-12-18	0.365	0.365	0.380	0.360	0.365	174,000	62,805	0.3609	0.365	0.365	0.380	0.360	0.365	174,000	0.3609	1.39%
2024-12-17	0.360	0.360	0.385	0.350	0.365	2,184,000	795,930	0.3644	0.360	0.360	0.385	0.350	0.365	2,184,000	0.3644	0.00%
2024-12-16	0.360	0.360	0.385	0.350	0.370	255,000	92,790	0.3639	0.360	0.360	0.385	0.350	0.370	255,000	0.3639	-2.70%
2024-12-13	0.370	0.370	0.385	0.360	0.370	93,000	33,960	0.3652	0.370	0.370	0.385	0.360	0.370	93,000	0.3652	-3.90%
2024-12-12	0.385	0.385	0.390	0.360	0.400	354,000	135,495	0.3828	0.385	0.385	0.390	0.360	0.400	354,000	0.3828	6.94%
2024-12-11	0.360	0.360	0.390	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2024-12-10	0.360	0.345	0.390	0.350	0.390	57,000	20,775	0.3645	0.360	0.345	0.390	0.350	0.390	57,000	0.3645	-1.37%
2024-12-09	0.365	0.355	0.375	0.365	0.375	21,000	7,710	0.3671	0.365	0.355	0.375	0.365	0.375	21,000	0.3671	-2.67%
2024-12-06	0.375	0.365	0.400	0.365	0.375	15,000	5,535	0.3690	0.375	0.365	0.400	0.365	0.375	15,000	0.3690	0.00%
2024-12-05	0.375	0.360	0.390	0.375	0.385	18,000	6,780	0.3767	0.375	0.360	0.390	0.375	0.385	18,000	0.3767	-2.60%
2024-12-04	0.385	0.370	0.385	0.370	0.385	237,000	87,870	0.3708	0.385	0.370	0.385	0.370	0.385	237,000	0.3708	5.48%
2024-12-03	0.365	0.360	0.395	0.355	0.375	324,000	116,910	0.3608	0.365	0.360	0.395	0.355	0.375	324,000	0.3608	-2.67%
2024-12-02	0.375	0.375	0.390	0.350	0.395	321,000	118,710	0.3698	0.375	0.375	0.390	0.350	0.395	321,000	0.3698	-1.32%
2024-11-29	0.380	0.370	0.400	0.365	0.380	21,000	7,890	0.3757	0.380	0.370	0.400	0.365	0.380	21,000	0.3757	0.00%
2024-11-28	0.380	0.375	0.385	0.380	0.400	87,000	33,570	0.3859	0.380	0.375	0.385	0.380	0.400	87,000	0.3859	-1.30%
2024-11-27	0.385	0.375	0.390	0.310	0.395	180,000	69,255	0.3848	0.385	0.375	0.390	0.310	0.395	180,000	0.3848	-7.23%
2024-11-26	0.415	0.390	0.410	0.385	0.425	108,000	43,275	0.4007	0.415	0.390	0.410	0.385	0.425	108,000	0.4007	5.06%
2024-11-25	0.395	0.395	0.445	0.350	0.450	327,000	126,765	0.3877	0.395	0.395	0.445	0.350	0.450	327,000	0.3877	12.86%
2024-11-22	0.350	0.350	0.370	0.300	0.350	57,000	18,900	0.3316	0.350	0.350	0.370	0.300	0.350	57,000	0.3316	-5.41%
2024-11-21	0.370	0.325	0.370	0.370	0.375	30,000	11,235	0.3745	0.370	0.325	0.370	0.370	0.375	30,000	0.3745	1.37%
2024-11-20	0.365	0.365	0.370	0.365	0.410	501,000	194,265	0.3878	0.365	0.365	0.370	0.365	0.410	501,000	0.3878	-3.95%
2024-11-19	0.380	0.345	0.380	0.300	0.390	1,188,000	398,580	0.3355	0.380	0.345	0.380	0.300	0.390	1,188,000	0.3355	31.03%
2024-11-18	0.290	0.285	0.290	0.280	0.290	14,496,000	4,093,635	0.2824	0.290	0.285	0.290	0.280	0.290	14,496,000	0.2824	3.57%
2024-11-15	0.280	0.275	0.290	0.260	0.285	525,000	146,790	0.2796	0.280	0.275	0.290	0.260	0.285	525,000	0.2796	9.80%
2024-11-14	0.255	-	0.280	0.255	0.255	9,228,000	2,353,140	0.2550	0.255	-	0.280	0.255	0.255	9,228,000	0.2550	0.00%
2024-11-13	0.255	0.255	0.265	0.255	0.255	15,000	3,825	0.2550	0.255	0.255	0.265	0.255	0.255	15,000	0.2550	0.00%
2024-11-12	0.255	0.255	0.260	0.250	0.270	246,000	63,855	0.2596	0.255	0.255	0.260	0.250	0.270	246,000	0.2596	2.00%
2024-11-11	0.250	0.250	0.260	0.250	0.260	174,000	43,710	0.2512	0.250	0.250	0.260	0.250	0.260	174,000	0.2512	0.00%
2024-11-08	0.250	0.250	0.260	0.250	0.255	624,000	156,870	0.2514	0.250	0.250	0.260	0.250	0.255	624,000	0.2514	0.00%
2024-11-07	0.250	0.240	0.250	0.236	0.260	726,000	176,997	0.2438	0.250	0.240	0.250	0.236	0.260	726,000	0.2438	5.93%
2024-11-06	0.236	0.236	0.249	0.235	0.237	471,000	110,742	0.2351	0.236	0.236	0.249	0.235	0.237	471,000	0.2351	0.43%
2024-11-05	0.235	0.231	0.244	0.217	0.235	180,000	39,903	0.2217	0.235	0.231	0.244	0.217	0.235	180,000	0.2217	8.29%
2024-11-04	0.217	0.210	0.220	0.217	0.217	6,000	1,302	0.2170	0.217	0.210	0.220	0.217	0.217	6,000	0.2170	3.33%
2024-11-01	0.210	0.210	0.229	0.205	0.210	387,000	81,153	0.2097	0.210	0.210	0.229	0.205	0.210	387,000	0.2097	5.00%
2024-10-31	0.200	0.200	0.210	0.200	0.200	162,000	32,412	0.2001	0.200	0.200	0.210	0.200	0.200	162,000	0.2001	0.00%
2024-10-30	0.200	0.200	0.210	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	0.00%
2024-10-29	0.200	0.200	0.210	0.193	0.200	171,000	33,777	0.1975	0.200	0.200	0.210	0.193	0.200	171,000	0.1975	3.63%
2024-10-28	0.193	0.193	-	0.193	0.193	15,000	2,895	0.1930	0.193	0.193	-	0.193	0.193	15,000	0.1930	0.00%
2024-10-25	0.193	0.192	0.222	0.193	0.205	15,000	3,003	0.2002	0.193	0.192	0.222	0.193	0.205	15,000	0.2002	0.52%
2024-10-24	0.192	0.186	0.192	0.180	0.192	81,000	15,273	0.1886	0.192	0.186	0.192	0.180	0.192	81,000	0.1886	6.67%
2024-10-23	0.180	0.175	0.190	0.172	0.180	156,000	27,858	0.1786	0.180	0.175	0.190	0.172	0.180	156,000	0.1786	4.65%
2024-10-22	0.172	0.172	0.174	0.172	0.172	171,000	29,412	0.1720	0.172	0.172	0.174	0.172	0.172	171,000	0.1720	0.00%
2024-10-21	0.172	0.165	0.172	-	-	0	0	-	0.172	0.165	0.172	-	-	0	-	0.00%
2024-10-18	0.172	0.172	0.185	0.165	0.175	381,000	64,302	0.1688	0.172	0.172	0.185	0.165	0.175	381,000	0.1688	4.24%
2024-10-17	0.165	0.160	0.165	0.165	0.166	177,000	29,214	0.1651	0.165	0.160	0.165	0.165	0.166	177,000	0.1651	6.45%
2024-10-16	0.155	0.155	-	0.155	0.156	297,000	45,900	0.1545	0.155	0.155	-	0.155	0.156	297,000	0.1545	3.33%
2024-10-15	0.150	0.137	0.150	0.136	0.152	37,422,000	5,053,962	0.1351	0.150	0.137	0.150	0.136	0.152	37,422,000	0.1351	11.11%
2024-10-14	0.135	0.135	0.147	-	-	0	0	-	0.135	0.135	0.147	-	-	0	-	0.00%
2024-10-10	0.135	0.120	0.147	-	-	0	0	-	0.135	0.120	0.147	-	-	0	-	0.00%
2024-10-09	0.135	-	0.150	0.135	0.135	3,000	405	0.1350	0.135	-	0.150	0.135	0.135	3,000	0.1350	-10.60%
2024-10-08	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2024-10-07	0.151	0.150	-	0.150	0.151	120,000	18,072	0.1506	0.151	0.150	-	0.150	0.151	120,000	0.1506	0.67%
2024-10-04	0.150	0.150	0.190	0.140	0.174	165,000	24,621	0.1492	0.150	0.150	0.190	0.140	0.174	165,000	0.1492	1.35%
2024-10-03	0.148	0.140	0.152	-	-	0	0	-	0.148	0.140	0.152	-	-	0	-	0.00%
2024-10-02	0.148	0.136	0.173	0.133	0.148	216,000	30,642	0.1419	0.148	0.136	0.173	0.133	0.148	216,000	0.1419	11.28%
2024-09-30	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-09-27	0.133	0.133	0.145	-	-	0	0	-	0.133	0.133	0.145	-	-	0	-	0.00%
2024-09-26	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-09-25	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-09-24	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-09-23	0.133	0.133	-	0.133	0.133	120,000	15,960	0.1330	0.133	0.133	-	0.133	0.133	120,000	0.1330	0.00%
2024-09-20	0.133	0.133	-	0.133	0.133	360,000	47,880	0.1330	0.133	0.133	-	0.133	0.133	360,000	0.1330	0.00%
2024-09-19	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-09-17	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-09-16	0.133	0.119	-	0.133	0.133	240,000	31,920	0.1330	0.133	0.119	-	0.133	0.133	240,000	0.1330	0.00%
2024-09-13	0.133	0.118	-	-	-	0	0	-	0.133	0.118	-	-	-	0	-	0.00%
2024-09-12	0.133	0.120	-	-	-	0	0	-	0.133	0.120	-	-	-	0	-	0.00%
2024-09-11	0.133	0.120	-	-	-	0	0	-	0.133	0.120	-	-	-	0	-	0.00%
2024-09-10	0.133	-	0.155	-	-	0	0	-	0.133	-	0.155	-	-	0	-	0.00%
2024-09-09	0.133	0.120	-	-	-	0	0	-	0.133	0.120	-	-	-	0	-	0.00%
2024-09-05	0.133	0.118	-	-	-	0	0	-	0.133	0.118	-	-	-	0	-	0.00%
2024-09-04	0.133	0.118	-	-	-	0	0	-	0.133	0.118	-	-	-	0	-	0.00%
2024-09-03	0.133	0.122	-	-	-	0	0	-	0.133	0.122	-	-	-	0	-	0.00%
2024-09-02	0.133	0.121	0.147	-	-	0	0	-	0.133	0.121	0.147	-	-	0	-	0.00%
2024-08-30	0.133	0.122	-	-	-	0	0	-	0.133	0.122	-	-	-	0	-	0.00%
2024-08-29	0.133	0.122	-	-	-	0	0	-	0.133	0.122	-	-	-	0	-	0.00%
2024-08-28	0.133	0.123	-	0.133	0.133	240,000	31,920	0.1330	0.133	0.123	-	0.133	0.133	240,000	0.1330	-4.32%
2024-08-27	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-26	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-23	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-22	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-21	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-20	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-19	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	0.00%
2024-08-16	0.139	0.133	-	-	-	0	0	-	0.139	0.133	-	-	-	0	-	4.51%
2024-08-15	0.133	0.133	-	0.133	0.134	576,000	76,905	0.1335	0.133	0.133	-	0.133	0.134	576,000	0.1335	0.00%
2024-08-14	0.133	0.130	0.133	0.133	0.133	240,000	31,920	0.1330	0.133	0.130	0.133	0.133	0.133	240,000	0.1330	0.00%
2024-08-13	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-08-12	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-08-09	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-08-08	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-08-07	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2024-08-06	0.133	0.133	0.150	-	-	0	0	-	0.133	0.133	0.150	-	-	0	-	0.00%
2024-08-05	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-08-02	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-08-01	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-31	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-30	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-29	0.133	0.131	-	-	-	0	0	-	0.133	0.131	-	-	-	0	-	0.00%
2024-07-26	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-25	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-24	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-23	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-22	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2024-07-19	0.133	0.132	0.170	0.132	0.140	105,000	14,238	0.1356	0.133	0.132	0.170	0.132	0.140	105,000	0.1356	-9.52%
2024-07-18	0.147	0.131	0.160	-	-	0	0	-	0.147	0.131	0.160	-	-	0	-	0.00%
2024-07-17	0.147	0.132	-	-	-	0	0	-	0.147	0.132	-	-	-	0	-	0.00%
2024-07-16	0.147	0.132	-	-	-	0	0	-	0.147	0.132	-	-	-	0	-	0.00%
2024-07-15	0.147	0.132	-	-	-	0	0	-	0.147	0.132	-	-	-	0	-	0.00%
2024-07-12	0.147	0.133	-	-	-	0	0	-	0.147	0.133	-	-	-	0	-	0.00%
2024-07-11	0.147	0.147	-	0.136	0.136	6,000,000	816,000	0.1360	0.147	0.147	-	0.136	0.136	6,000,000	0.1360	-0.68%
2024-07-10	0.148	0.132	0.186	-	-	0	0	-	0.148	0.132	0.186	-	-	0	-	0.00%
2024-07-09	0.148	0.132	-	-	-	0	0	-	0.148	0.132	-	-	-	0	-	0.00%
2024-07-08	0.148	0.147	-	-	-	0	0	-	0.148	0.147	-	-	-	0	-	0.00%
2024-07-05	0.148	0.147	-	-	-	0	0	-	0.148	0.147	-	-	-	0	-	0.00%
2024-07-04	0.148	0.147	-	-	-	0	0	-	0.148	0.147	-	-	-	0	-	0.00%
2024-07-03	0.148	0.147	-	-	-	0	0	-	0.148	0.147	-	-	-	0	-	0.00%
2024-07-02	0.148	0.147	-	-	-	0	0	-	0.148	0.147	-	-	-	0	-	0.00%
2024-06-28	0.148	0.147	0.177	0.148	0.148	42,000	6,216	0.1480	0.148	0.147	0.177	0.148	0.148	42,000	0.1480	-7.50%
2024-06-27	0.160	0.146	0.161	-	-	0	0	-	0.160	0.146	0.161	-	-	0	-	0.00%
2024-06-26	0.160	0.146	0.176	-	-	0	0	-	0.160	0.146	0.176	-	-	0	-	0.00%
2024-06-25	0.160	0.146	0.175	-	-	0	0	-	0.160	0.146	0.175	-	-	0	-	0.00%
2024-06-24	0.160	0.146	0.160	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	-0.62%
2024-06-21	0.161	0.146	0.175	-	-	0	0	-	0.161	0.146	0.175	-	-	0	-	0.00%
2024-06-20	0.161	0.146	0.175	-	-	0	0	-	0.161	0.146	0.175	-	-	0	-	0.00%
2024-06-19	0.161	0.146	0.176	-	-	0	0	-	0.161	0.146	0.176	-	-	0	-	0.00%
2024-06-18	0.161	0.146	0.177	-	-	0	0	-	0.161	0.146	0.177	-	-	0	-	0.00%
2024-06-17	0.161	0.146	0.176	-	-	0	0	-	0.161	0.146	0.176	-	-	0	-	0.00%
2024-06-14	0.161	0.143	0.173	-	-	0	0	-	0.161	0.143	0.173	-	-	0	-	0.00%
2024-06-13	0.161	0.145	0.173	-	-	0	0	-	0.161	0.145	0.173	-	-	0	-	0.00%
2024-06-12	0.161	0.143	0.161	-	-	0	0	-	0.161	0.143	0.161	-	-	0	-	-0.62%
2024-06-11	0.162	0.141	0.178	-	-	0	0	-	0.162	0.141	0.178	-	-	0	-	0.00%
2024-06-07	0.162	0.141	0.178	-	-	0	0	-	0.162	0.141	0.178	-	-	0	-	0.00%
2024-06-06	0.162	0.144	0.162	-	-	18,000	2,844	0.1580	0.162	0.144	0.162	-	-	18,000	0.1580	-0.61%
2024-06-05	0.163	0.158	0.174	-	-	0	0	-	0.163	0.158	0.174	-	-	0	-	0.00%
2024-06-04	0.163	0.157	0.171	-	-	0	0	-	0.163	0.157	0.171	-	-	0	-	0.00%
2024-06-03	0.163	0.142	0.165	0.163	0.163	30,000	4,890	0.1630	0.163	0.142	0.165	0.163	0.163	30,000	0.1630	-1.81%
2024-05-31	0.166	0.156	0.175	0.157	0.166	297,000	48,003	0.1616	0.166	0.156	0.175	0.157	0.166	297,000	0.1616	3.11%
2024-05-30	0.161	0.161	0.174	0.161	0.161	3,000	483	0.1610	0.161	0.161	0.174	0.161	0.161	3,000	0.1610	-3.01%
2024-05-29	0.166	0.165	0.176	0.166	0.188	669,000	118,071	0.1765	0.166	0.165	0.176	0.166	0.188	669,000	0.1765	-4.05%
2024-05-28	0.173	0.151	0.173	0.130	0.173	1,629,000	252,714	0.1551	0.173	0.151	0.173	0.130	0.173	1,629,000	0.1551	31.06%
2024-05-27	0.132	0.132	0.137	0.132	0.132	15,000	1,980	0.1320	0.132	0.132	0.137	0.132	0.132	15,000	0.1320	-1.49%
2024-05-24	0.134	0.132	0.136	-	-	0	0	-	0.134	0.132	0.136	-	-	0	-	0.00%
2024-05-23	0.134	0.132	0.138	0.130	0.135	375,000	49,974	0.1333	0.134	0.132	0.138	0.130	0.135	375,000	0.1333	-1.47%
2024-05-22	0.136	0.131	0.136	-	-	30,000	4,020	0.1340	0.136	0.131	0.136	-	-	30,000	0.1340	-2.16%
2024-05-21	0.139	0.133	0.139	-	-	0	0	-	0.139	0.133	0.139	-	-	0	-	-0.71%
2024-05-20	0.140	0.135	0.140	0.136	0.141	69,000	9,519	0.1380	0.140	0.135	0.140	0.136	0.141	69,000	0.1380	-2.10%
2024-05-17	0.143	0.132	0.146	0.132	0.145	135,000	18,507	0.1371	0.143	0.132	0.146	0.132	0.145	135,000	0.1371	8.33%
2024-05-16	0.132	0.131	0.140	0.125	0.143	51,996,000	6,823,242	0.1312	0.132	0.131	0.140	0.125	0.143	51,996,000	0.1312	-2.22%
2024-05-14	0.135	0.132	-	-	-	0	0	-	0.135	0.132	-	-	-	0	-	0.00%
2024-05-13	0.135	0.133	-	0.135	0.140	123,000	16,698	0.1358	0.135	0.133	-	0.135	0.140	123,000	0.1358	-5.59%
2024-05-10	0.143	0.142	-	0.143	0.143	3,000	429	0.1430	0.143	0.142	-	0.143	0.143	3,000	0.1430	-2.05%
2024-05-09	0.146	0.146	0.157	0.142	0.153	498,000	72,384	0.1453	0.146	0.146	0.157	0.142	0.153	498,000	0.1453	-2.67%
2024-05-08	0.150	0.150	0.170	0.134	0.167	732,000	103,464	0.1413	0.150	0.150	0.170	0.134	0.167	732,000	0.1413	-13.29%
2024-05-07	0.173	0.167	0.174	0.170	0.173	15,000	2,559	0.1706	0.173	0.167	0.174	0.170	0.173	15,000	0.1706	3.59%
2024-05-06	0.167	0.167	0.170	-	-	12,000	2,004	0.1670	0.167	0.167	0.170	-	-	12,000	0.1670	0.00%
2024-05-03	0.167	0.167	0.168	0.167	0.167	9,000	1,503	0.1670	0.167	0.167	0.168	0.167	0.167	9,000	0.1670	0.00%
2024-05-02	0.167	0.167	0.168	0.167	0.168	36,000	5,955	0.1654	0.167	0.167	0.168	0.167	0.168	36,000	0.1654	1.21%
2024-04-30	0.165	0.162	0.166	0.162	0.165	204,000	33,489	0.1642	0.165	0.162	0.166	0.162	0.165	204,000	0.1642	6.45%
2024-04-29	0.155	0.155	0.160	0.150	0.157	243,000	37,821	0.1556	0.155	0.155	0.160	0.150	0.157	243,000	0.1556	6.16%
2024-04-26	0.146	0.146	0.155	0.143	0.145	222,000	31,770	0.1431	0.146	0.146	0.155	0.143	0.145	222,000	0.1431	0.00%
2024-04-25	0.146	0.140	0.150	-	-	0	0	-	0.146	0.140	0.150	-	-	0	-	7.35%
2024-04-24	0.136	0.136	0.147	-	-	0	0	-	0.136	0.136	0.147	-	-	0	-	0.74%
2024-04-23	0.135	0.135	-	-	-	3,000	384	0.1280	0.135	0.135	-	-	-	3,000	0.1280	0.00%
2024-04-22	0.135	0.129	0.135	0.135	0.175	258,000	37,074	0.1437	0.135	0.129	0.135	0.135	0.175	258,000	0.1437	12.50%
2024-04-19	0.120	0.120	0.140	-	-	9,000	1,044	0.1160	0.120	0.120	0.140	-	-	9,000	0.1160	1.69%
2024-04-18	0.118	0.118	0.130	0.116	0.116	42,000	4,872	0.1160	0.118	0.118	0.130	0.116	0.116	42,000	0.1160	-9.23%
2024-04-17	0.130	0.129	0.138	0.130	0.130	9,000	1,170	0.1300	0.130	0.129	0.138	0.130	0.130	9,000	0.1300	0.00%
2024-04-16	0.130	0.130	0.132	-	-	0	0	-	0.130	0.130	0.132	-	-	0	-	0.00%
2024-04-15	0.130	0.129	0.135	0.129	0.130	21,000	2,712	0.1291	0.130	0.129	0.135	0.129	0.130	21,000	0.1291	0.00%
2024-04-12	0.130	0.130	0.138	0.128	0.131	987,000	126,918	0.1286	0.130	0.130	0.138	0.128	0.131	987,000	0.1286	7.44%
2024-04-11	0.121	0.121	0.128	0.112	0.130	300,000	36,258	0.1209	0.121	0.121	0.128	0.112	0.130	300,000	0.1209	8.04%
2024-04-10	0.112	0.112	0.120	0.099	0.113	19,308,000	1,940,547	0.1005	0.112	0.112	0.120	0.099	0.113	19,308,000	0.1005	2.75%
2024-04-09	0.109	0.108	0.109	0.107	0.117	570,000	62,868	0.1103	0.109	0.108	0.109	0.107	0.117	570,000	0.1103	1.87%
2024-04-08	0.107	0.107	0.113	-	-	0	0	-	0.107	0.107	0.113	-	-	0	-	0.00%
2024-04-05	0.107	0.103	0.114	-	-	0	0	-	0.107	0.103	0.114	-	-	0	-	0.00%
2024-04-03	0.107	0.107	0.115	-	-	0	0	-	0.107	0.107	0.115	-	-	0	-	0.00%
2024-04-02	0.107	0.107	0.113	-	-	0	0	-	0.107	0.107	0.113	-	-	0	-	0.00%
2024-03-28	0.107	0.107	0.113	-	-	0	0	-	0.107	0.107	0.113	-	-	0	-	0.00%
2024-03-27	0.107	0.105	0.113	-	-	0	0	-	0.107	0.105	0.113	-	-	0	-	0.00%
2024-03-26	0.107	0.107	0.113	-	-	0	0	-	0.107	0.107	0.113	-	-	0	-	0.00%
2024-03-25	0.107	0.107	0.114	-	-	0	0	-	0.107	0.107	0.114	-	-	0	-	0.00%
2024-03-22	0.107	0.107	0.114	0.105	0.105	90,000	9,450	0.1050	0.107	0.107	0.114	0.105	0.105	90,000	0.1050	-5.31%
2024-03-21	0.113	0.112	0.118	0.108	0.113	23,676,000	2,597,388	0.1097	0.113	0.112	0.118	0.108	0.113	23,676,000	0.1097	3.67%
2024-03-20	0.109	0.104	0.114	-	-	3,000	339	0.1130	0.109	0.104	0.114	-	-	3,000	0.1130	0.00%
2024-03-19	0.109	0.109	0.112	0.106	0.106	6,000	636	0.1060	0.109	0.109	0.112	0.106	0.106	6,000	0.1060	-2.68%
2024-03-18	0.112	0.106	0.113	0.108	0.112	315,000	34,746	0.1103	0.112	0.106	0.113	0.108	0.112	315,000	0.1103	4.67%
2024-03-15	0.107	0.100	0.112	-	-	0	0	-	0.107	0.100	0.112	-	-	0	-	0.00%
2024-03-14	0.107	0.102	0.114	0.105	0.107	96,000	10,266	0.1069	0.107	0.102	0.114	0.105	0.107	96,000	0.1069	0.00%
2024-03-13	0.107	0.106	0.114	0.107	0.120	6,951,000	788,616	0.1135	0.107	0.106	0.114	0.107	0.120	6,951,000	0.1135	-14.40%
2024-03-12	0.125	0.115	0.128	0.117	0.125	366,000	43,761	0.1196	0.125	0.115	0.128	0.117	0.125	366,000	0.1196	6.84%
2024-03-11	0.117	0.116	0.127	0.117	0.120	279,000	33,003	0.1183	0.117	0.116	0.127	0.117	0.120	279,000	0.1183	10.38%
2024-03-08	0.106	0.106	0.124	-	-	0	0	-	0.106	0.106	0.124	-	-	0	-	0.00%
2024-03-07	0.106	0.105	0.124	0.106	0.108	111,000	11,880	0.1070	0.106	0.105	0.124	0.106	0.108	111,000	0.1070	0.95%
2024-03-06	0.105	0.105	0.128	0.104	0.104	3,000	312	0.1040	0.105	0.105	0.128	0.104	0.104	3,000	0.1040	-6.25%
2024-03-05	0.112	0.102	0.122	0.103	0.112	468,000	48,816	0.1043	0.112	0.102	0.122	0.103	0.112	468,000	0.1043	0.90%
2024-03-04	0.111	0.106	0.111	-	-	0	0	-	0.111	0.106	0.111	-	-	0	-	-3.48%
2024-03-01	0.115	0.104	0.116	-	-	0	0	-	0.115	0.104	0.116	-	-	0	-	0.00%
2024-02-29	0.115	0.105	0.127	-	-	0	0	-	0.115	0.105	0.127	-	-	0	-	0.00%
2024-02-28	0.115	0.105	0.120	-	-	0	0	-	0.115	0.105	0.120	-	-	0	-	0.00%
2024-02-27	0.115	0.110	0.115	0.115	0.118	75,000	8,715	0.1162	0.115	0.110	0.115	0.115	0.118	75,000	0.1162	-4.96%
2024-02-26	0.121	0.115	0.121	-	-	0	0	-	0.121	0.115	0.121	-	-	0	-	-5.47%
2024-02-23	0.128	0.119	0.136	-	-	51,000	6,936	0.1360	0.128	0.119	0.136	-	-	51,000	0.1360	0.00%
2024-02-22	0.128	0.126	0.129	0.128	0.130	90,000	11,676	0.1297	0.128	0.126	0.129	0.128	0.130	90,000	0.1297	0.79%
2024-02-21	0.127	0.125	0.127	0.127	0.139	222,000	28,668	0.1291	0.127	0.125	0.127	0.127	0.139	222,000	0.1291	0.79%
2024-02-20	0.126	0.126	0.141	0.119	0.141	20,055,000	2,469,837	0.1232	0.126	0.126	0.141	0.119	0.141	20,055,000	0.1232	11.50%
2024-02-19	0.113	0.112	0.119	0.112	0.112	9,000	1,008	0.1120	0.113	0.112	0.119	0.112	0.112	9,000	0.1120	4.63%
2024-02-16	0.108	0.104	0.116	0.104	0.110	10,179,000	1,080,189	0.1061	0.108	0.104	0.116	0.104	0.110	10,179,000	0.1061	-5.26%
2024-02-15	0.114	0.114	0.132	0.114	0.114	18,000	2,052	0.1140	0.114	0.114	0.132	0.114	0.114	18,000	0.1140	-5.00%
2024-02-14	0.120	0.104	0.132	-	-	0	0	-	0.120	0.104	0.132	-	-	0	-	0.00%
2024-02-09	0.120	0.118	0.127	0.120	0.127	30,000	3,726	0.1242	0.120	0.118	0.127	0.120	0.127	30,000	0.1242	-9.09%
2024-02-08	0.132	0.105	0.132	0.113	0.135	423,000	54,279	0.1283	0.132	0.105	0.132	0.113	0.135	423,000	0.1283	16.81%
2024-02-07	0.113	0.102	-	-	-	0	0	-	0.113	0.102	-	-	-	0	-	0.00%
2024-02-06	0.113	0.103	-	-	-	0	0	-	0.113	0.103	-	-	-	0	-	0.00%
2024-02-05	0.113	0.102	-	-	-	0	0	-	0.113	0.102	-	-	-	0	-	0.00%
2024-02-02	0.113	0.110	0.133	0.108	0.129	126,000	14,946	0.1186	0.113	0.110	0.133	0.108	0.129	126,000	0.1186	3.67%
2024-02-01	0.109	0.102	-	-	-	120,000	12,240	0.1020	0.109	0.102	-	-	-	120,000	0.1020	0.00%
2024-01-31	0.109	0.107	0.109	0.106	0.109	138,000	14,718	0.1067	0.109	0.107	0.109	0.106	0.109	138,000	0.1067	2.83%
2024-01-30	0.106	0.102	-	-	-	0	0	-	0.106	0.102	-	-	-	0	-	0.00%
2024-01-29	0.106	0.105	0.106	0.102	0.106	4,719,000	495,549	0.1050	0.106	0.105	0.106	0.102	0.106	4,719,000	0.1050	0.95%
2024-01-26	0.105	0.103	0.110	0.103	0.129	1,683,000	177,015	0.1052	0.105	0.103	0.110	0.103	0.129	1,683,000	0.1052	-2.78%
2024-01-25	0.108	0.111	0.125	0.100	0.125	8,721,000	876,345	0.1005	0.108	0.111	0.125	0.100	0.125	8,721,000	0.1005	9.09%
2024-01-24	0.099	0.099	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2024-01-23	0.099	0.099	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2024-01-22	0.099	0.096	-	0.098	0.099	510,000	50,451	0.0989	0.099	0.096	-	0.098	0.099	510,000	0.0989	0.00%
2024-01-19	0.099	0.099	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2024-01-18	0.099	0.098	-	-	-	0	0	-	0.099	0.098	-	-	-	0	-	0.00%
2024-01-17	0.099	0.099	0.120	0.098	0.098	120,000	11,760	0.0980	0.099	0.099	0.120	0.098	0.098	120,000	0.0980	-1.00%
2024-01-16	0.100	0.100	0.111	0.099	0.101	168,000	16,746	0.0997	0.100	0.100	0.111	0.099	0.101	168,000	0.0997	0.00%
2024-01-15	0.100	0.099	0.111	-	-	0	0	-	0.100	0.099	0.111	-	-	0	-	0.00%
2024-01-12	0.100	0.100	0.111	0.099	0.100	12,504,000	1,250,322	0.1000	0.100	0.100	0.111	0.099	0.100	12,504,000	0.1000	-0.99%
2024-01-11	0.101	0.104	0.113	-	-	0	0	-	0.101	0.104	0.113	-	-	0	-	0.00%
2024-01-10	0.101	0.094	0.108	-	-	0	0	-	0.101	0.094	0.108	-	-	0	-	0.00%
2024-01-09	0.101	0.094	0.109	-	-	0	0	-	0.101	0.094	0.109	-	-	0	-	0.00%
2024-01-08	0.101	0.100	0.108	0.101	0.112	246,000	24,879	0.1011	0.101	0.100	0.108	0.101	0.112	246,000	0.1011	0.00%
2024-01-05	0.101	0.101	0.108	0.100	0.100	5,997,000	599,700	0.1000	0.101	0.101	0.108	0.100	0.100	5,997,000	0.1000	1.00%
2024-01-04	0.100	0.100	0.108	0.099	0.100	2,919,000	291,792	0.1000	0.100	0.100	0.108	0.099	0.100	2,919,000	0.1000	-7.41%
2024-01-03	0.108	0.092	0.109	0.095	0.109	45,000	4,398	0.0977	0.108	0.092	0.109	0.095	0.109	45,000	0.0977	2.86%
2024-01-02	0.105	0.092	0.112	-	-	0	0	-	0.105	0.092	0.112	-	-	0	-	0.00%
2023-12-29	0.105	0.092	0.113	0.092	0.105	198,000	18,846	0.0952	0.105	0.092	0.113	0.092	0.105	198,000	0.0952	10.53%
2023-12-28	0.095	0.092	0.113	-	-	0	0	-	0.095	0.092	0.113	-	-	0	-	0.00%
2023-12-27	0.095	0.092	0.113	-	-	0	0	-	0.095	0.092	0.113	-	-	0	-	0.00%
2023-12-22	0.095	0.095	0.113	-	-	0	0	-	0.095	0.095	0.113	-	-	0	-	1.06%
2023-12-21	0.094	0.094	0.113	-	-	0	0	-	0.094	0.094	0.113	-	-	0	-	2.17%
2023-12-20	0.092	0.092	0.099	0.092	0.098	477,000	45,363	0.0951	0.092	0.092	0.099	0.092	0.098	477,000	0.0951	-6.12%
2023-12-19	0.098	0.090	0.098	0.090	0.098	642,000	59,895	0.0933	0.098	0.090	0.098	0.090	0.098	642,000	0.0933	3.16%
2023-12-18	0.095	0.092	0.113	-	-	0	0	-	0.095	0.092	0.113	-	-	0	-	0.00%
2023-12-15	0.095	0.092	0.113	-	-	0	0	-	0.095	0.092	0.113	-	-	0	-	0.00%
2023-12-14	0.095	0.092	0.100	-	-	0	0	-	0.095	0.092	0.100	-	-	0	-	0.00%
2023-12-13	0.095	0.092	0.113	-	-	0	0	-	0.095	0.092	0.113	-	-	0	-	0.00%
2023-12-12	0.095	0.092	0.100	0.092	0.105	198,000	18,357	0.0927	0.095	0.092	0.100	0.092	0.105	198,000	0.0927	1.06%
2023-12-11	0.094	0.092	0.094	0.092	0.094	39,000	3,630	0.0931	0.094	0.092	0.094	0.092	0.094	39,000	0.0931	2.17%
2023-12-08	0.092	0.092	0.112	-	-	0	0	-	0.092	0.092	0.112	-	-	0	-	0.00%
2023-12-07	0.092	0.092	0.100	-	-	0	0	-	0.092	0.092	0.100	-	-	0	-	0.00%
2023-12-06	0.092	0.092	0.112	-	-	0	0	-	0.092	0.092	0.112	-	-	0	-	0.00%
2023-12-05	0.092	0.092	0.112	0.092	0.093	8,826,000	812,334	0.0920	0.092	0.092	0.112	0.092	0.093	8,826,000	0.0920	0.00%
2023-12-04	0.092	0.086	0.112	-	-	0	0	-	0.092	0.086	0.112	-	-	0	-	0.00%
2023-12-01	0.092	0.088	0.114	-	-	0	0	-	0.092	0.088	0.114	-	-	0	-	0.00%
2023-11-30	0.092	0.092	0.114	0.091	0.092	6,051,000	556,671	0.0920	0.092	0.092	0.114	0.091	0.092	6,051,000	0.0920	-4.17%
2023-11-29	0.096	0.089	0.114	-	-	0	0	-	0.096	0.089	0.114	-	-	0	-	0.00%
2023-11-28	0.096	0.096	0.104	0.083	0.096	147,000	14,046	0.0956	0.096	0.096	0.104	0.083	0.096	147,000	0.0956	0.00%
2023-11-27	0.096	0.088	0.100	-	-	0	0	-	0.096	0.088	0.100	-	-	0	-	0.00%
2023-11-24	0.096	0.082	0.103	-	-	0	0	-	0.096	0.082	0.103	-	-	0	-	0.00%
2023-11-23	0.096	0.095	0.102	0.096	0.103	36,000	3,687	0.1024	0.096	0.095	0.102	0.096	0.103	36,000	0.1024	-4.95%
2023-11-22	0.101	0.095	0.101	0.095	0.101	171,000	16,371	0.0957	0.101	0.095	0.101	0.095	0.101	171,000	0.0957	6.32%
2023-11-21	0.095	0.090	0.105	-	-	0	0	-	0.095	0.090	0.105	-	-	0	-	0.00%
2023-11-20	0.095	0.082	0.107	-	-	0	0	-	0.095	0.082	0.107	-	-	0	-	0.00%
2023-11-17	0.095	0.089	0.102	0.089	0.105	12,000	1,182	0.0985	0.095	0.089	0.102	0.089	0.105	12,000	0.0985	1.06%
2023-11-16	0.094	0.089	0.108	-	-	0	0	-	0.094	0.089	0.108	-	-	0	-	0.00%
2023-11-15	0.094	0.091	0.099	0.089	0.094	240,000	22,545	0.0939	0.094	0.091	0.099	0.089	0.094	240,000	0.0939	0.00%
2023-11-14	0.094	0.094	0.103	0.094	0.101	6,000	585	0.0975	0.094	0.094	0.103	0.094	0.101	6,000	0.0975	1.08%
2023-11-13	0.093	0.090	0.106	-	-	0	0	-	0.093	0.090	0.106	-	-	0	-	0.00%
2023-11-10	0.093	0.093	0.099	0.093	0.100	36,000	3,558	0.0988	0.093	0.093	0.099	0.093	0.100	36,000	0.0988	-7.00%
2023-11-09	0.100	0.093	0.108	-	-	0	0	-	0.100	0.093	0.108	-	-	0	-	0.00%
2023-11-08	0.100	0.100	0.106	-	-	0	0	-	0.100	0.100	0.106	-	-	0	-	0.00%
2023-11-07	0.100	0.095	0.108	-	-	0	0	-	0.100	0.095	0.108	-	-	0	-	0.00%
2023-11-06	0.100	0.100	0.109	0.094	0.100	18,000	1,710	0.0950	0.100	0.100	0.109	0.094	0.100	18,000	0.0950	-6.54%
2023-11-03	0.107	0.100	0.107	0.093	0.111	312,000	31,842	0.1021	0.107	0.100	0.107	0.093	0.111	312,000	0.1021	-6.96%
2023-11-02	0.115	0.087	0.113	0.087	0.116	276,000	25,335	0.0918	0.115	0.087	0.113	0.087	0.116	276,000	0.0918	17.35%
2023-11-01	0.098	0.092	0.112	-	-	0	0	-	0.098	0.092	0.112	-	-	0	-	0.00%
2023-10-31	0.098	0.092	0.116	-	-	0	0	-	0.098	0.092	0.116	-	-	0	-	0.00%
2023-10-30	0.098	0.092	0.116	0.092	0.096	30,000	2,835	0.0945	0.098	0.092	0.116	0.092	0.096	30,000	0.0945	2.08%
2023-10-27	0.096	0.095	0.116	-	-	0	0	-	0.096	0.095	0.116	-	-	0	-	0.00%
2023-10-26	0.096	0.092	0.116	-	-	0	0	-	0.096	0.092	0.116	-	-	0	-	0.00%
2023-10-25	0.096	0.092	0.116	-	-	0	0	-	0.096	0.092	0.116	-	-	0	-	0.00%
2023-10-24	0.096	0.092	0.106	-	-	0	0	-	0.096	0.092	0.106	-	-	0	-	0.00%
2023-10-20	0.096	0.092	0.106	-	-	0	0	-	0.096	0.092	0.106	-	-	0	-	0.00%
2023-10-19	0.096	0.092	0.116	-	-	0	0	-	0.096	0.092	0.116	-	-	0	-	5.49%
2023-10-18	0.091	0.090	-	-	-	0	0	-	0.091	0.090	-	-	-	0	-	0.00%
2023-10-17	0.091	0.090	-	-	-	0	0	-	0.091	0.090	-	-	-	0	-	0.00%
2023-10-16	0.091	0.091	0.126	0.090	0.091	123,000	11,118	0.0904	0.091	0.091	0.126	0.090	0.091	123,000	0.0904	1.11%
2023-10-13	0.090	0.083	0.106	-	-	0	0	-	0.090	0.083	0.106	-	-	0	-	0.00%
2023-10-12	0.090	0.090	0.106	-	-	0	0	-	0.090	0.090	0.106	-	-	0	-	0.00%
2023-10-11	0.090	0.085	0.106	-	-	0	0	-	0.090	0.085	0.106	-	-	0	-	0.00%
2023-10-10	0.090	0.090	0.106	0.089	0.091	141,000	12,753	0.0904	0.090	0.090	0.106	0.089	0.091	141,000	0.0904	0.00%
2023-10-09	0.090	0.082	-	-	-	0	0	-	0.090	0.082	-	-	-	0	-	0.00%
2023-10-06	0.090	0.083	0.125	-	-	0	0	-	0.090	0.083	0.125	-	-	0	-	0.00%
2023-10-05	0.090	0.081	0.125	-	-	0	0	-	0.090	0.081	0.125	-	-	0	-	0.00%
2023-10-04	0.090	0.077	0.125	-	-	0	0	-	0.090	0.077	0.125	-	-	0	-	0.00%
2023-10-03	0.090	0.083	0.125	-	-	0	0	-	0.090	0.083	0.125	-	-	0	-	0.00%
2023-09-29	0.090	0.085	0.120	0.083	0.100	5,301,000	454,965	0.0858	0.090	0.085	0.120	0.083	0.100	5,301,000	0.0858	3.45%
2023-09-28	0.087	0.087	0.104	0.082	0.104	354,000	32,418	0.0916	0.087	0.087	0.104	0.082	0.104	354,000	0.0916	-3.33%
2023-09-27	0.090	0.085	0.096	-	-	90,000	7,560	0.0840	0.090	0.085	0.096	-	-	90,000	0.0840	0.00%
2023-09-26	0.090	0.084	0.094	0.081	0.090	366,000	32,262	0.0881	0.090	0.084	0.094	0.081	0.090	366,000	0.0881	4.65%
2023-09-25	0.086	0.086	-	0.085	0.086	390,000	33,450	0.0858	0.086	0.086	-	0.085	0.086	390,000	0.0858	-6.52%
2023-09-22	0.092	0.085	0.101	0.082	0.092	528,000	45,849	0.0868	0.092	0.085	0.101	0.082	0.092	528,000	0.0868	16.46%
2023-09-21	0.079	0.079	0.088	0.077	0.089	390,000	32,160	0.0825	0.079	0.079	0.088	0.077	0.089	390,000	0.0825	-12.22%
2023-09-20	0.090	0.075	0.091	0.086	0.090	132,000	11,592	0.0878	0.090	0.075	0.091	0.086	0.090	132,000	0.0878	1.12%
2023-09-19	0.089	0.086	0.093	-	-	0	0	-	0.089	0.086	0.093	-	-	0	-	0.00%
2023-09-18	0.089	0.075	0.094	-	-	0	0	-	0.089	0.075	0.094	-	-	0	-	0.00%
2023-09-15	0.089	0.089	0.095	0.089	0.097	786,000	74,196	0.0944	0.089	0.089	0.095	0.089	0.097	786,000	0.0944	-2.20%
2023-09-14	0.091	0.086	0.091	0.087	0.092	378,000	34,104	0.0902	0.091	0.086	0.091	0.087	0.092	378,000	0.0902	-6.19%
2023-09-13	0.097	0.082	0.107	-	-	0	0	-	0.097	0.082	0.107	-	-	0	-	0.00%
2023-09-12	0.097	0.082	0.109	-	-	0	0	-	0.097	0.082	0.109	-	-	0	-	0.00%
2023-09-11	0.097	0.089	0.107	-	-	0	0	-	0.097	0.089	0.107	-	-	0	-	0.00%
2023-09-07	0.097	0.097	0.108	0.096	0.108	1,155,000	119,100	0.1031	0.097	0.097	0.108	0.096	0.108	1,155,000	0.1031	-8.49%
2023-09-06	0.106	0.105	0.113	0.106	0.114	39,000	4,398	0.1128	0.106	0.105	0.113	0.106	0.114	39,000	0.1128	1.92%
2023-09-05	0.104	0.104	0.113	0.101	0.113	240,000	24,471	0.1020	0.104	0.104	0.113	0.101	0.113	240,000	0.1020	-8.77%
2023-09-04	0.114	0.101	0.115	0.096	0.120	3,222,000	378,198	0.1174	0.114	0.101	0.115	0.096	0.120	3,222,000	0.1174	-0.87%
2023-08-31	0.115	0.105	0.115	0.111	0.120	459,000	52,218	0.1138	0.115	0.105	0.115	0.111	0.120	459,000	0.1138	9.52%
2023-08-30	0.105	0.101	0.111	0.105	0.108	297,000	31,509	0.1061	0.105	0.101	0.111	0.105	0.108	297,000	0.1061	0.00%
2023-08-29	0.105	0.105	0.112	0.101	0.114	51,000	5,775	0.1132	0.105	0.105	0.112	0.101	0.114	51,000	0.1132	0.00%
2023-08-28	0.105	0.105	0.109	0.105	0.110	135,000	14,505	0.1074	0.105	0.105	0.109	0.105	0.110	135,000	0.1074	-8.70%
2023-08-25	0.115	0.115	0.119	0.107	0.120	303,000	35,991	0.1188	0.115	0.115	0.119	0.107	0.120	303,000	0.1188	-3.36%
2023-08-24	0.119	0.115	0.129	0.106	0.119	423,000	47,994	0.1135	0.119	0.115	0.129	0.106	0.119	423,000	0.1135	6.25%
2023-08-23	0.112	0.110	0.112	0.111	0.115	222,000	24,759	0.1115	0.112	0.110	0.112	0.111	0.115	222,000	0.1115	-5.88%
2023-08-22	0.119	0.119	0.124	0.119	0.135	951,000	119,721	0.1259	0.119	0.119	0.124	0.119	0.135	951,000	0.1259	-2.46%
2023-08-21	0.122	0.116	0.123	-	-	0	0	-	0.122	0.116	0.123	-	-	0	-	0.00%
2023-08-18	0.122	0.121	0.131	0.122	0.135	6,351,000	824,640	0.1298	0.122	0.121	0.131	0.122	0.135	6,351,000	0.1298	1.67%
2023-08-17	0.120	0.111	0.129	-	-	0	0	-	0.120	0.111	0.129	-	-	0	-	0.00%
2023-08-16	0.120	0.118	0.135	-	-	0	0	-	0.120	0.118	0.135	-	-	0	-	0.00%
2023-08-15	0.120	0.119	0.130	0.120	0.127	423,000	52,014	0.1230	0.120	0.119	0.130	0.120	0.127	423,000	0.1230	-10.45%
2023-08-14	0.134	0.124	0.139	0.115	0.134	195,000	25,482	0.1307	0.134	0.124	0.139	0.115	0.134	195,000	0.1307	4.69%
2023-08-11	0.128	0.122	0.141	0.128	0.140	366,000	48,870	0.1335	0.128	0.122	0.141	0.128	0.140	366,000	0.1335	4.92%
2023-08-10	0.122	0.122	0.135	0.115	0.127	153,000	18,684	0.1221	0.122	0.122	0.135	0.115	0.127	153,000	0.1221	-3.94%
2023-08-09	0.127	0.127	0.146	0.127	0.139	702,000	92,958	0.1324	0.127	0.127	0.146	0.127	0.139	702,000	0.1324	-4.51%
2023-08-08	0.133	0.127	0.136	0.112	0.133	1,212,000	155,946	0.1287	0.133	0.127	0.136	0.112	0.133	1,212,000	0.1287	10.83%
2023-08-07	0.120	0.112	0.124	0.111	0.120	42,000	4,692	0.1117	0.120	0.112	0.124	0.111	0.120	42,000	0.1117	-1.64%
2023-08-04	0.122	0.121	0.129	0.121	0.130	474,000	59,094	0.1247	0.122	0.121	0.129	0.121	0.130	474,000	0.1247	-8.27%
2023-08-03	0.133	0.131	0.133	0.130	0.136	126,000	16,704	0.1326	0.133	0.131	0.133	0.130	0.136	126,000	0.1326	-2.21%
2023-08-02	0.136	0.131	0.139	0.130	0.140	879,000	119,880	0.1364	0.136	0.131	0.139	0.130	0.140	879,000	0.1364	0.00%
2023-08-01	0.136	0.135	0.150	0.132	0.160	1,047,000	145,356	0.1388	0.136	0.135	0.150	0.132	0.160	1,047,000	0.1388	-16.05%
2023-07-31	0.162	0.162	0.168	0.133	0.200	2,823,000	471,036	0.1669	0.162	0.162	0.168	0.133	0.200	2,823,000	0.1669	24.62%
2023-07-28	0.130	0.130	0.150	0.130	0.164	828,000	118,797	0.1435	0.130	0.130	0.150	0.130	0.164	828,000	0.1435	-21.69%
2023-07-27	0.166	0.166	0.176	0.083	0.188	19,180,000	2,004,086	0.1045	0.166	0.166	0.176	0.083	0.188	19,180,000	0.1045	100.00%
2023-07-26	0.083	0.083	0.092	-	-	0	0	-	0.083	0.083	0.092	-	-	0	-	2.47%
2023-07-25	0.081	0.081	0.091	0.078	0.081	27,000	2,115	0.0783	0.081	0.081	0.091	0.078	0.081	27,000	0.0783	-4.71%
2023-07-24	0.085	0.085	0.096	0.085	0.085	123,000	10,455	0.0850	0.085	0.085	0.096	0.085	0.085	123,000	0.0850	0.00%
2023-07-21	0.085	0.085	0.092	0.082	0.092	201,000	18,210	0.0906	0.085	0.085	0.092	0.082	0.092	201,000	0.0906	-1.16%
2023-07-20	0.086	0.085	0.097	0.076	0.100	855,000	78,396	0.0917	0.086	0.085	0.097	0.076	0.100	855,000	0.0917	-6.52%
2023-07-19	0.092	0.092	0.100	0.090	0.100	51,000	5,070	0.0994	0.092	0.092	0.100	0.090	0.100	51,000	0.0994	-4.17%
2023-07-18	0.096	0.081	0.103	-	-	0	0	-	0.096	0.081	0.103	-	-	0	-	0.00%
2023-07-14	0.096	0.090	0.104	-	-	0	0	-	0.096	0.090	0.104	-	-	0	-	0.00%
2023-07-13	0.096	0.087	0.105	-	-	0	0	-	0.096	0.087	0.105	-	-	0	-	0.00%
2023-07-12	0.096	0.095	0.107	0.096	0.098	393,000	37,845	0.0963	0.096	0.095	0.107	0.096	0.098	393,000	0.0963	-3.03%
2023-07-11	0.099	0.099	0.112	0.098	0.101	153,000	15,081	0.0986	0.099	0.099	0.112	0.098	0.101	153,000	0.0986	-4.81%
2023-07-10	0.104	0.103	0.117	-	-	0	0	-	0.104	0.103	0.117	-	-	0	-	0.00%
2023-07-07	0.104	0.104	0.108	0.104	0.105	33,000	3,462	0.1049	0.104	0.104	0.108	0.104	0.105	33,000	0.1049	-3.70%
2023-07-06	0.108	0.108	0.115	0.105	0.115	18,000	2,010	0.1117	0.108	0.108	0.115	0.105	0.115	18,000	0.1117	-5.26%
2023-07-05	0.114	0.105	0.119	-	-	0	0	-	0.114	0.105	0.119	-	-	0	-	0.00%
2023-07-04	0.114	0.109	0.118	0.114	0.116	174,000	20,058	0.1153	0.114	0.109	0.118	0.114	0.116	174,000	0.1153	-1.72%
2023-07-03	0.116	0.109	0.120	0.115	0.120	219,000	25,743	0.1175	0.116	0.109	0.120	0.115	0.120	219,000	0.1175	0.87%
2023-06-30	0.115	0.113	0.123	0.115	0.129	279,000	34,158	0.1224	0.115	0.113	0.123	0.115	0.129	279,000	0.1224	1.77%
2023-06-29	0.113	0.113	0.120	0.113	0.123	435,000	52,338	0.1203	0.113	0.113	0.120	0.113	0.123	435,000	0.1203	-7.38%
2023-06-28	0.122	0.122	0.123	0.119	0.123	885,000	107,343	0.1213	0.122	0.122	0.123	0.119	0.123	885,000	0.1213	0.83%
2023-06-27	0.121	0.113	0.122	0.110	0.123	828,000	99,690	0.1204	0.121	0.113	0.122	0.110	0.123	828,000	0.1204	17.48%
2023-06-26	0.103	0.104	0.115	0.103	0.103	27,000	2,781	0.1030	0.103	0.104	0.115	0.103	0.103	27,000	0.1030	-11.21%
2023-06-23	0.116	0.101	0.116	-	-	0	0	-	0.116	0.101	0.116	-	-	0	-	0.00%
2023-06-21	0.116	0.098	0.116	-	-	0	0	-	0.116	0.098	0.116	-	-	0	-	0.00%
2023-06-20	0.116	0.104	0.117	0.101	0.121	285,000	33,417	0.1173	0.116	0.104	0.117	0.101	0.121	285,000	0.1173	-3.33%
2023-06-19	0.120	0.114	0.120	0.115	0.120	576,000	66,828	0.1160	0.120	0.114	0.120	0.115	0.120	576,000	0.1160	0.00%
2023-06-16	0.120	0.113	0.120	0.119	0.122	14,439,000	1,718,697	0.1190	0.120	0.113	0.120	0.119	0.122	14,439,000	0.1190	0.00%
2023-06-15	0.120	0.120	0.124	0.120	0.126	138,000	16,974	0.1230	0.120	0.120	0.124	0.120	0.126	138,000	0.1230	-4.76%
2023-06-14	0.126	0.126	0.128	0.121	0.128	11,193,000	1,410,225	0.1260	0.126	0.126	0.128	0.121	0.128	11,193,000	0.1260	-2.33%
2023-06-13	0.129	0.129	0.135	0.126	0.138	414,000	54,438	0.1315	0.129	0.129	0.135	0.126	0.138	414,000	0.1315	-5.84%
2023-06-12	0.137	0.125	0.137	0.124	0.140	453,000	59,394	0.1311	0.137	0.125	0.137	0.124	0.140	453,000	0.1311	4.58%
2023-06-09	0.131	0.131	0.138	0.131	0.138	33,000	4,533	0.1374	0.131	0.131	0.138	0.131	0.138	33,000	0.1374	-3.68%
2023-06-08	0.136	0.135	0.150	0.136	0.140	429,000	60,048	0.1400	0.136	0.135	0.150	0.136	0.140	429,000	0.1400	-12.26%
2023-06-07	0.155	0.135	0.159	0.147	0.155	42,000	6,441	0.1534	0.155	0.135	0.159	0.147	0.155	42,000	0.1534	7.64%
2023-06-06	0.144	0.131	0.148	-	-	0	0	-	0.144	0.131	0.148	-	-	0	-	0.00%
2023-06-05	0.144	0.131	0.148	-	-	0	0	-	0.144	0.131	0.148	-	-	0	-	0.00%
2023-06-02	0.144	0.131	0.146	-	-	0	0	-	0.144	0.131	0.146	-	-	0	-	0.00%
2023-06-01	0.144	0.131	0.147	-	-	0	0	-	0.144	0.131	0.147	-	-	0	-	0.00%
2023-05-31	0.144	0.134	0.146	0.143	0.144	165,000	23,757	0.1440	0.144	0.134	0.146	0.143	0.144	165,000	0.1440	7.46%
2023-05-30	0.134	0.131	0.144	-	-	0	0	-	0.134	0.131	0.144	-	-	0	-	0.00%
2023-05-29	0.134	0.131	0.145	-	-	0	0	-	0.134	0.131	0.145	-	-	0	-	0.00%
2023-05-25	0.134	0.131	0.142	-	-	0	0	-	0.134	0.131	0.142	-	-	0	-	0.00%
2023-05-24	0.134	0.132	0.144	-	-	0	0	-	0.134	0.132	0.144	-	-	0	-	0.00%
2023-05-23	0.134	0.132	0.143	-	-	0	0	-	0.134	0.132	0.143	-	-	0	-	0.00%
2023-05-22	0.134	0.131	0.145	-	-	0	0	-	0.134	0.131	0.145	-	-	0	-	0.00%
2023-05-19	0.134	0.131	0.143	-	-	0	0	-	0.134	0.131	0.143	-	-	0	-	0.00%
2023-05-18	0.134	0.131	0.144	-	-	0	0	-	0.134	0.131	0.144	-	-	0	-	0.00%
2023-05-17	0.134	0.131	0.144	-	-	0	0	-	0.134	0.131	0.144	-	-	0	-	0.00%
2023-05-16	0.134	0.132	0.145	-	-	0	0	-	0.134	0.132	0.145	-	-	0	-	0.00%
2023-05-15	0.134	0.134	0.144	-	-	0	0	-	0.134	0.134	0.144	-	-	0	-	0.00%
2023-05-12	0.134	0.132	0.144	-	-	0	0	-	0.134	0.132	0.144	-	-	0	-	0.00%
2023-05-11	0.134	0.132	0.144	-	-	0	0	-	0.134	0.132	0.144	-	-	0	-	0.00%
2023-05-10	0.134	0.132	0.144	-	-	0	0	-	0.134	0.132	0.144	-	-	0	-	0.00%
2023-05-09	0.134	0.133	0.145	0.134	0.140	36,000	5,007	0.1391	0.134	0.133	0.145	0.134	0.140	36,000	0.1391	-8.84%
2023-05-08	0.147	0.133	0.147	0.138	0.147	27,000	3,861	0.1430	0.147	0.133	0.147	0.138	0.147	27,000	0.1430	8.09%
2023-05-05	0.136	0.136	0.148	-	-	0	0	-	0.136	0.136	0.148	-	-	0	-	0.00%
2023-05-04	0.136	0.133	0.147	-	-	0	0	-	0.136	0.133	0.147	-	-	0	-	0.00%
2023-05-03	0.136	0.136	0.147	0.132	0.148	318,000	44,169	0.1389	0.136	0.136	0.147	0.132	0.148	318,000	0.1389	-6.21%
2023-05-02	0.145	0.145	0.153	0.130	0.148	567,000	78,471	0.1384	0.145	0.145	0.153	0.130	0.148	567,000	0.1384	-5.84%
2023-04-28	0.154	0.147	0.155	0.141	0.154	14,097,000	2,114,307	0.1500	0.154	0.147	0.155	0.141	0.154	14,097,000	0.1500	1.32%
2023-04-27	0.152	0.142	0.159	-	-	0	0	-	0.152	0.142	0.159	-	-	0	-	0.00%
2023-04-26	0.152	0.140	0.154	0.150	0.152	126,000	19,110	0.1517	0.152	0.140	0.154	0.150	0.152	126,000	0.1517	4.83%
2023-04-25	0.145	0.133	0.148	0.130	0.145	96,000	12,576	0.1310	0.145	0.133	0.148	0.130	0.145	96,000	0.1310	1.40%
2023-04-24	0.143	0.132	0.156	0.142	0.144	204,000	29,040	0.1424	0.143	0.132	0.156	0.142	0.144	204,000	0.1424	-2.72%
2023-04-21	0.147	0.147	0.158	0.141	0.154	207,000	31,434	0.1519	0.147	0.147	0.158	0.141	0.154	207,000	0.1519	-8.70%
2023-04-20	0.161	0.158	0.174	0.161	0.168	120,000	19,530	0.1628	0.161	0.158	0.174	0.161	0.168	120,000	0.1628	-4.17%
2023-04-19	0.168	0.168	0.180	-	-	0	0	-	0.168	0.168	0.180	-	-	0	-	0.00%
2023-04-18	0.168	0.168	0.180	-	-	0	0	-	0.168	0.168	0.180	-	-	0	-	0.00%
2023-04-17	0.168	0.168	0.182	-	-	0	0	-	0.168	0.168	0.182	-	-	0	-	0.00%
2023-04-14	0.168	0.168	0.182	-	-	0	0	-	0.168	0.168	0.182	-	-	0	-	0.00%
2023-04-13	0.168	0.167	0.188	0.168	0.179	57,000	10,176	0.1785	0.168	0.167	0.188	0.168	0.179	57,000	0.1785	-0.59%
2023-04-12	0.169	0.169	0.190	0.169	0.170	36,000	6,135	0.1704	0.169	0.169	0.190	0.169	0.170	36,000	0.1704	-2.31%
2023-04-11	0.173	0.164	0.174	-	-	0	0	-	0.173	0.164	0.174	-	-	0	-	-1.14%
2023-04-06	0.175	0.163	0.188	-	-	0	0	-	0.175	0.163	0.188	-	-	0	-	0.00%
2023-04-04	0.175	0.175	0.183	0.168	0.183	321,000	57,510	0.1792	0.175	0.175	0.183	0.168	0.183	321,000	0.1792	10.06%
2023-04-03	0.159	0.159	0.178	0.159	0.174	57,000	9,684	0.1699	0.159	0.159	0.178	0.159	0.174	57,000	0.1699	3.92%
2023-03-31	0.153	0.153	0.179	0.153	0.153	72,000	11,016	0.1530	0.153	0.153	0.179	0.153	0.153	72,000	0.1530	-1.92%
2023-03-30	0.156	0.155	0.178	0.156	0.179	18,000	3,141	0.1745	0.156	0.155	0.178	0.156	0.179	18,000	0.1745	-2.50%
2023-03-29	0.160	0.152	0.176	-	-	0	0	-	0.160	0.152	0.176	-	-	0	-	0.00%
2023-03-28	0.160	0.146	0.177	0.160	0.160	12,000	1,920	0.1600	0.160	0.146	0.177	0.160	0.160	12,000	0.1600	9.59%
2023-03-27	0.146	0.142	0.158	-	-	0	0	-	0.146	0.142	0.158	-	-	0	-	0.00%
2023-03-24	0.146	0.141	0.157	-	-	0	0	-	0.146	0.141	0.157	-	-	0	-	0.00%
2023-03-23	0.146	0.141	0.158	-	-	0	0	-	0.146	0.141	0.158	-	-	0	-	0.00%
2023-03-22	0.146	0.141	0.156	-	-	0	0	-	0.146	0.141	0.156	-	-	0	-	0.00%
2023-03-21	0.146	0.142	0.160	0.146	0.150	9,000	1,338	0.1487	0.146	0.142	0.160	0.146	0.150	9,000	0.1487	-2.67%
2023-03-20	0.150	0.150	0.167	0.150	0.150	15,000	2,250	0.1500	0.150	0.150	0.167	0.150	0.150	15,000	0.1500	-3.23%
2023-03-17	0.155	0.151	0.165	-	-	0	0	-	0.155	0.151	0.165	-	-	0	-	0.00%
2023-03-16	0.155	0.150	0.169	-	-	0	0	-	0.155	0.150	0.169	-	-	0	-	0.00%
2023-03-15	0.155	0.151	0.167	-	-	0	0	-	0.155	0.151	0.167	-	-	0	-	0.00%
2023-03-14	0.155	0.153	0.162	0.148	0.159	279,000	42,189	0.1512	0.155	0.153	0.162	0.148	0.159	279,000	0.1512	-3.12%
2023-03-13	0.160	0.160	0.169	0.160	0.169	15,000	2,508	0.1672	0.160	0.160	0.169	0.160	0.169	15,000	0.1672	-4.76%
2023-03-10	0.168	0.160	0.169	-	-	0	0	-	0.168	0.160	0.169	-	-	0	-	0.00%
2023-03-09	0.168	0.168	0.178	0.168	0.169	555,000	93,267	0.1680	0.168	0.168	0.178	0.168	0.169	555,000	0.1680	-3.45%
2023-03-08	0.174	0.161	0.179	-	-	0	0	-	0.174	0.161	0.179	-	-	0	-	0.00%
2023-03-07	0.174	0.157	0.174	0.153	0.174	9,000	1,497	0.1663	0.174	0.157	0.174	0.153	0.174	9,000	0.1663	8.75%
2023-03-06	0.160	0.151	0.170	-	-	0	0	-	0.160	0.151	0.170	-	-	0	-	0.00%
2023-03-03	0.160	0.146	0.169	-	-	0	0	-	0.160	0.146	0.169	-	-	0	-	0.00%
2023-03-02	0.160	0.147	0.169	-	-	0	0	-	0.160	0.147	0.169	-	-	0	-	0.00%
2023-03-01	0.160	0.160	0.161	0.150	0.160	21,000	3,219	0.1533	0.160	0.160	0.161	0.150	0.160	21,000	0.1533	5.26%
2023-02-28	0.152	0.152	0.160	0.152	0.162	6,000	942	0.1570	0.152	0.152	0.160	0.152	0.162	6,000	0.1570	-1.94%
2023-02-27	0.155	0.151	0.163	-	-	0	0	-	0.155	0.151	0.163	-	-	0	-	0.00%
2023-02-24	0.155	0.151	0.159	-	-	0	0	-	0.155	0.151	0.159	-	-	0	-	0.00%
2023-02-23	0.155	0.155	0.165	0.153	0.161	75,000	12,030	0.1604	0.155	0.155	0.165	0.153	0.161	75,000	0.1604	-6.63%
2023-02-22	0.166	0.152	0.183	-	-	0	0	-	0.166	0.152	0.183	-	-	0	-	0.00%
2023-02-21	0.166	0.161	0.183	-	-	0	0	-	0.166	0.161	0.183	-	-	0	-	0.00%
2023-02-20	0.166	0.161	0.179	-	-	0	0	-	0.166	0.161	0.179	-	-	0	-	0.00%
2023-02-17	0.166	0.166	0.176	0.166	0.175	150,000	25,278	0.1685	0.166	0.166	0.176	0.166	0.175	150,000	0.1685	-3.49%
2023-02-16	0.172	0.169	0.177	0.170	0.177	285,000	49,656	0.1742	0.172	0.169	0.177	0.170	0.177	285,000	0.1742	-1.15%
2023-02-15	0.174	0.174	0.179	0.172	0.179	627,000	109,176	0.1741	0.174	0.174	0.179	0.172	0.179	627,000	0.1741	0.00%
2023-02-14	0.174	0.174	0.194	0.173	0.182	15,000	2,703	0.1802	0.174	0.174	0.194	0.173	0.182	15,000	0.1802	-4.40%
2023-02-13	0.182	0.180	0.197	-	-	0	0	-	0.182	0.180	0.197	-	-	0	-	0.00%
2023-02-10	0.182	0.182	0.197	0.182	0.185	123,000	22,746	0.1849	0.182	0.182	0.197	0.182	0.185	123,000	0.1849	-1.62%
2023-02-09	0.185	0.182	0.196	0.185	0.187	81,000	15,066	0.1860	0.185	0.182	0.196	0.185	0.187	81,000	0.1860	-1.60%
2023-02-08	0.188	0.185	0.207	-	-	0	0	-	0.188	0.185	0.207	-	-	0	-	0.00%
2023-02-07	0.188	0.187	0.207	-	-	0	0	-	0.188	0.187	0.207	-	-	0	-	0.00%
2023-02-06	0.188	0.188	0.205	0.187	0.207	6,000	1,182	0.1970	0.188	0.188	0.205	0.187	0.207	6,000	0.1970	-2.08%
2023-02-03	0.192	0.182	0.207	-	-	0	0	-	0.192	0.182	0.207	-	-	0	-	0.00%
2023-02-02	0.192	0.189	0.199	0.186	0.200	6,279,000	1,229,043	0.1957	0.192	0.189	0.199	0.186	0.200	6,279,000	0.1957	-8.57%
2023-02-01	0.210	0.191	0.210	0.199	0.280	468,000	108,018	0.2308	0.210	0.191	0.210	0.199	0.280	468,000	0.2308	12.30%
2023-01-31	0.187	0.186	0.199	-	-	0	0	-	0.187	0.186	0.199	-	-	0	-	0.00%
2023-01-30	0.187	0.186	0.202	0.187	0.203	6,000	1,170	0.1950	0.187	0.186	0.202	0.187	0.203	6,000	0.1950	-5.56%
2023-01-27	0.198	0.187	0.209	0.186	0.198	354,000	66,246	0.1871	0.198	0.187	0.209	0.186	0.198	354,000	0.1871	4.76%
2023-01-26	0.189	0.186	0.208	-	-	0	0	-	0.189	0.186	0.208	-	-	0	-	0.00%
2023-01-20	0.189	0.187	0.203	-	-	0	0	-	0.189	0.187	0.203	-	-	0	-	0.00%
2023-01-19	0.189	0.187	0.203	-	-	0	0	-	0.189	0.187	0.203	-	-	0	-	0.00%
2023-01-18	0.189	0.189	0.197	0.188	0.200	96,000	19,131	0.1993	0.189	0.189	0.197	0.188	0.200	96,000	0.1993	-0.53%
2023-01-17	0.190	0.191	0.205	0.190	0.198	93,000	18,390	0.1977	0.190	0.191	0.205	0.190	0.198	93,000	0.1977	-4.04%
2023-01-16	0.198	0.191	0.209	0.198	0.200	90,000	17,958	0.1995	0.198	0.191	0.209	0.198	0.200	90,000	0.1995	0.00%
2023-01-13	0.198	0.198	0.204	0.188	0.203	291,000	58,251	0.2002	0.198	0.198	0.204	0.188	0.203	291,000	0.2002	0.00%
2023-01-12	0.198	0.193	0.206	0.191	0.205	183,000	37,053	0.2025	0.198	0.193	0.206	0.191	0.205	183,000	0.2025	-1.00%
2023-01-11	0.200	0.200	0.209	0.198	0.207	246,000	50,430	0.2050	0.200	0.200	0.209	0.198	0.207	246,000	0.2050	-0.50%
2023-01-10	0.201	0.204	0.219	0.201	0.205	15,000	3,027	0.2018	0.201	0.204	0.219	0.201	0.205	15,000	0.2018	-4.29%
2023-01-09	0.210	0.210	0.238	0.204	0.214	6,000	1,254	0.2090	0.210	0.210	0.238	0.204	0.214	6,000	0.2090	-1.87%
2023-01-06	0.214	0.204	0.235	0.214	0.214	24,000	5,136	0.2140	0.214	0.204	0.235	0.214	0.214	24,000	0.2140	-0.47%
2023-01-05	0.215	0.215	0.233	0.211	0.239	681,000	152,415	0.2238	0.215	0.215	0.233	0.211	0.239	681,000	0.2238	-2.27%
2023-01-04	0.220	0.201	0.220	-	-	45,000	9,900	0.2200	0.220	0.201	0.220	-	-	45,000	0.2200	0.00%
2023-01-03	0.220	0.202	0.239	-	-	0	0	-	0.220	0.202	0.239	-	-	0	-	0.00%
2022-12-30	0.220	0.202	0.237	-	-	0	0	-	0.220	0.202	0.237	-	-	0	-	0.00%
2022-12-29	0.220	0.202	0.239	-	-	0	0	-	0.220	0.202	0.239	-	-	0	-	0.00%
2022-12-28	0.220	0.201	0.239	-	-	0	0	-	0.220	0.201	0.239	-	-	0	-	0.00%
2022-12-23	0.220	0.201	0.237	-	-	0	0	-	0.220	0.201	0.237	-	-	0	-	0.00%
2022-12-22	0.220	0.201	0.239	-	-	0	0	-	0.220	0.201	0.239	-	-	0	-	0.00%
2022-12-21	0.220	0.202	0.239	-	-	0	0	-	0.220	0.202	0.239	-	-	0	-	0.00%
2022-12-20	0.220	0.203	0.239	-	-	0	0	-	0.220	0.203	0.239	-	-	0	-	0.00%
2022-12-19	0.220	0.201	0.238	-	-	0	0	-	0.220	0.201	0.238	-	-	0	-	0.00%
2022-12-16	0.220	0.201	0.239	-	-	0	0	-	0.220	0.201	0.239	-	-	0	-	0.00%
2022-12-15	0.220	0.201	0.239	-	-	0	0	-	0.220	0.201	0.239	-	-	0	-	0.00%
2022-12-14	0.220	0.202	0.236	-	-	0	0	-	0.220	0.202	0.236	-	-	0	-	0.00%
2022-12-13	0.220	0.201	0.237	-	-	0	0	-	0.220	0.201	0.237	-	-	0	-	0.00%
2022-12-12	0.220	0.201	0.237	-	-	0	0	-	0.220	0.201	0.237	-	-	0	-	0.00%
2022-12-09	0.220	0.201	0.220	-	-	0	0	-	0.220	0.201	0.220	-	-	0	-	0.00%
2022-12-08	0.220	0.201	0.220	-	-	0	0	-	0.220	0.201	0.220	-	-	0	-	0.00%
2022-12-07	0.220	0.191	0.229	0.211	0.220	90,000	19,719	0.2191	0.220	0.191	0.229	0.211	0.220	90,000	0.2191	-4.35%
2022-12-06	0.230	0.211	0.249	-	-	0	0	-	0.230	0.211	0.249	-	-	0	-	0.00%
2022-12-05	0.230	0.226	0.249	-	-	0	0	-	0.230	0.226	0.249	-	-	0	-	0.00%
2022-12-02	0.230	0.230	0.250	0.230	0.231	6,000	1,383	0.2305	0.230	0.230	0.250	0.230	0.231	6,000	0.2305	-2.54%
2022-12-01	0.236	0.231	0.250	0.236	0.236	12,000	2,829	0.2358	0.236	0.231	0.250	0.236	0.236	12,000	0.2358	-3.67%
2022-11-30	0.245	0.235	0.265	-	-	0	0	-	0.245	0.235	0.265	-	-	0	-	0.00%
2022-11-29	0.245	0.237	0.260	-	-	0	0	-	0.245	0.237	0.260	-	-	0	-	0.00%
2022-11-28	0.245	0.236	0.250	0.245	0.295	156,000	39,195	0.2513	0.245	0.236	0.250	0.245	0.295	156,000	0.2513	2.08%
2022-11-25	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2022-11-24	0.240	0.115	0.255	-	-	0	0	-	0.240	0.115	0.255	-	-	0	-	0.00%
2022-11-23	0.240	-	0.255	-	-	0	0	-	0.240	-	0.255	-	-	0	-	0.00%
2022-11-22	0.240	-	0.260	-	-	0	0	-	0.240	-	0.260	-	-	0	-	0.00%
2022-11-21	0.240	0.221	0.260	-	-	0	0	-	0.240	0.221	0.260	-	-	0	-	0.00%
2022-11-18	0.240	0.221	0.250	-	-	0	0	-	0.240	0.221	0.250	-	-	0	-	0.00%
2022-11-17	0.240	0.221	0.255	-	-	0	0	-	0.240	0.221	0.255	-	-	0	-	0.00%
2022-11-16	0.240	-	0.240	-	-	3,000	720	0.2400	0.240	-	0.240	-	-	3,000	0.2400	-5.88%
2022-11-15	0.255	0.231	0.255	0.255	0.260	54,000	14,025	0.2597	0.255	0.231	0.255	0.255	0.260	54,000	0.2597	6.25%
2022-11-14	0.240	0.227	0.275	-	-	0	0	-	0.240	0.227	0.275	-	-	0	-	0.00%
2022-11-11	0.240	0.225	0.275	-	-	0	0	-	0.240	0.225	0.275	-	-	0	-	0.00%
2022-11-10	0.240	0.226	0.260	-	-	0	0	-	0.240	0.226	0.260	-	-	0	-	0.00%
2022-11-09	0.240	0.225	0.275	-	-	0	0	-	0.240	0.225	0.275	-	-	0	-	0.00%
2022-11-08	0.240	0.217	0.275	-	-	0	0	-	0.240	0.217	0.275	-	-	0	-	0.00%
2022-11-07	0.240	0.223	0.275	-	-	0	0	-	0.240	0.223	0.275	-	-	0	-	0.00%
2022-11-04	0.240	0.226	0.275	-	-	0	0	-	0.240	0.226	0.275	-	-	0	-	0.00%
2022-11-03	0.240	0.229	0.275	-	-	0	0	-	0.240	0.229	0.275	-	-	0	-	0.00%
2022-11-02	0.240	0.224	0.265	-	-	0	0	-	0.240	0.224	0.265	-	-	0	-	0.00%
2022-11-01	0.240	0.211	0.248	0.240	0.240	6,000	1,440	0.2400	0.240	0.211	0.248	0.240	0.240	6,000	0.2400	0.84%
2022-10-31	0.238	0.218	0.265	-	-	0	0	-	0.238	0.218	0.265	-	-	0	-	0.00%
2022-10-28	0.238	0.222	0.265	0.238	0.238	1,800,000	428,400	0.2380	0.238	0.222	0.265	0.238	0.238	1,800,000	0.2380	0.00%
2022-10-27	0.238	0.220	0.255	-	-	3,000	780	0.2600	0.238	0.220	0.255	-	-	3,000	0.2600	0.00%
2022-10-26	0.238	0.215	0.255	-	-	0	0	-	0.238	0.215	0.255	-	-	0	-	0.00%
2022-10-25	0.238	0.213	0.260	-	-	0	0	-	0.238	0.213	0.260	-	-	0	-	0.00%
2022-10-24	0.238	0.212	0.255	-	-	0	0	-	0.238	0.212	0.255	-	-	0	-	0.00%
2022-10-21	0.238	0.220	0.255	-	-	0	0	-	0.238	0.220	0.255	-	-	0	-	0.00%
2022-10-20	0.238	0.218	0.255	-	-	0	0	-	0.238	0.218	0.255	-	-	0	-	0.00%
2022-10-19	0.238	0.220	0.265	-	-	0	0	-	0.238	0.220	0.265	-	-	0	-	0.00%
2022-10-18	0.238	0.223	0.265	-	-	0	0	-	0.238	0.223	0.265	-	-	0	-	0.00%
2022-10-17	0.238	0.223	0.265	-	-	0	0	-	0.238	0.223	0.265	-	-	0	-	0.00%
2022-10-14	0.238	0.216	0.265	0.205	0.238	15,000	3,363	0.2242	0.238	0.216	0.265	0.205	0.238	15,000	0.2242	3.03%
2022-10-13	0.231	0.211	0.250	0.231	0.231	3,000	693	0.2310	0.231	0.211	0.250	0.231	0.231	3,000	0.2310	-7.60%
2022-10-12	0.250	0.231	0.270	0.231	0.250	6,000	1,443	0.2405	0.250	0.231	0.270	0.231	0.250	6,000	0.2405	-1.96%
2022-10-11	0.255	0.250	0.270	0.255	0.260	6,000	1,545	0.2575	0.255	0.250	0.270	0.255	0.260	6,000	0.2575	-10.53%
2022-10-10	0.285	0.285	0.320	0.280	0.295	6,000	1,725	0.2875	0.285	0.285	0.320	0.280	0.295	6,000	0.2875	-13.64%
2022-10-07	0.330	0.295	0.340	-	-	0	0	-	0.330	0.295	0.340	-	-	0	-	0.00%
2022-10-06	0.330	0.295	0.340	-	-	0	0	-	0.330	0.295	0.340	-	-	0	-	0.00%
2022-10-05	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2022-10-03	0.330	0.290	0.340	-	-	0	0	-	0.330	0.290	0.340	-	-	0	-	0.00%
2022-09-30	0.330	0.285	0.330	0.285	0.330	99,000	30,495	0.3080	0.330	0.285	0.330	0.285	0.330	99,000	0.3080	1.54%
2022-09-29	0.325	0.270	0.330	0.325	0.325	3,000	975	0.3250	0.325	0.270	0.330	0.325	0.325	3,000	0.3250	16.07%
2022-09-28	0.280	0.265	0.305	-	-	0	0	-	0.280	0.265	0.305	-	-	0	-	0.00%
2022-09-27	0.280	0.280	0.315	0.280	0.330	99,000	30,360	0.3067	0.280	0.280	0.315	0.280	0.330	99,000	0.3067	-13.85%
2022-09-26	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2022-09-23	0.325	0.280	0.325	0.275	0.325	9,000	2,685	0.2983	0.325	0.280	0.325	0.275	0.325	9,000	0.2983	12.07%
2022-09-22	0.290	0.285	0.300	0.285	0.290	15,000	4,290	0.2860	0.290	0.285	0.300	0.285	0.290	15,000	0.2860	-3.33%
2022-09-21	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2022-09-20	0.300	0.290	0.305	0.285	0.300	54,000	15,675	0.2903	0.300	0.290	0.305	0.285	0.300	54,000	0.2903	-6.25%
2022-09-19	0.320	0.280	0.325	-	-	0	0	-	0.320	0.280	0.325	-	-	0	-	0.00%
2022-09-16	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2022-09-15	0.320	0.280	0.320	0.275	0.325	189,000	57,375	0.3036	0.320	0.280	0.320	0.275	0.325	189,000	0.3036	-1.54%
2022-09-14	0.325	0.300	0.325	0.300	0.330	75,000	24,285	0.3238	0.325	0.300	0.325	0.300	0.330	75,000	0.3238	10.17%
2022-09-13	0.295	0.295	0.320	0.290	0.325	9,000	2,820	0.3133	0.295	0.295	0.320	0.290	0.325	9,000	0.3133	0.00%
2022-09-09	0.295	0.295	0.330	0.290	0.325	117,000	34,980	0.2990	0.295	0.295	0.330	0.290	0.325	117,000	0.2990	1.72%
2022-09-08	0.290	0.260	0.290	0.255	0.295	66,000	17,235	0.2611	0.290	0.260	0.290	0.255	0.295	66,000	0.2611	13.73%
2022-09-07	0.255	0.250	0.260	0.233	0.275	4,608,000	1,101,129	0.2390	0.255	0.250	0.260	0.233	0.275	4,608,000	0.2390	-8.93%
2022-09-06	0.280	0.270	0.280	0.280	0.285	66,000	18,495	0.2802	0.280	0.270	0.280	0.280	0.285	66,000	0.2802	-8.20%
2022-09-05	0.305	0.295	0.310	0.290	0.320	696,000	211,845	0.3044	0.305	0.295	0.310	0.290	0.320	696,000	0.3044	-4.69%
2022-09-02	0.320	0.320	0.330	0.320	0.385	588,000	197,490	0.3359	0.320	0.320	0.330	0.320	0.385	588,000	0.3359	-26.44%
2022-09-01	0.435	0.380	0.415	0.385	0.435	63,000	24,990	0.3967	0.435	0.380	0.415	0.385	0.435	63,000	0.3967	1.16%
2022-08-31	0.430	0.430	0.445	0.410	0.445	78,000	32,550	0.4173	0.430	0.430	0.445	0.410	0.445	78,000	0.4173	-6.52%
2022-08-30	0.460	0.420	0.495	-	-	0	0	-	0.460	0.420	0.495	-	-	0	-	0.00%
2022-08-29	0.460	0.420	0.495	-	-	0	0	-	0.460	0.420	0.495	-	-	0	-	0.00%
2022-08-26	0.460	0.450	0.495	0.460	0.480	60,000	27,960	0.4660	0.460	0.450	0.495	0.460	0.480	60,000	0.4660	-4.17%
2022-08-25	0.480	0.465	0.520	-	-	0	0	-	0.480	0.465	0.520	-	-	0	-	0.00%
2022-08-24	0.480	0.465	0.510	-	-	0	0	-	0.480	0.465	0.510	-	-	0	-	0.00%
2022-08-23	0.480	0.465	0.510	-	-	0	0	-	0.480	0.465	0.510	-	-	0	-	0.00%
2022-08-22	0.480	0.465	0.520	-	-	0	0	-	0.480	0.465	0.520	-	-	0	-	0.00%
2022-08-19	0.480	0.475	0.480	0.485	0.490	15,000	7,290	0.4860	0.480	0.475	0.480	0.485	0.490	15,000	0.4860	-4.00%
2022-08-18	0.500	0.490	0.530	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	0.00%
2022-08-17	0.500	0.490	0.530	0.500	0.500	30,000	15,000	0.5000	0.500	0.490	0.530	0.500	0.500	30,000	0.5000	-7.41%
2022-08-16	0.540	0.510	0.540	0.500	0.540	6,003,000	3,001,620	0.5000	0.540	0.510	0.540	0.500	0.540	6,003,000	0.5000	3.85%
2022-08-15	0.520	0.510	0.540	0.520	0.540	6,000	3,180	0.5300	0.520	0.510	0.540	0.520	0.540	6,000	0.5300	-7.14%
2022-08-12	0.560	0.540	0.590	0.560	0.580	6,000	3,420	0.5700	0.560	0.540	0.590	0.560	0.580	6,000	0.5700	-5.08%
2022-08-11	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2022-08-10	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2022-08-09	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2022-08-08	0.590	0.580	0.640	-	-	0	0	-	0.590	0.580	0.640	-	-	0	-	0.00%
2022-08-05	0.590	0.580	0.640	-	-	0	0	-	0.590	0.580	0.640	-	-	0	-	-1.67%
2022-08-04	0.600	0.580	0.620	0.600	0.600	3,000	1,800	0.6000	0.600	0.580	0.620	0.600	0.600	3,000	0.6000	0.00%
2022-08-03	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2022-08-02	0.600	0.580	0.630	0.600	0.600	3,000	1,800	0.6000	0.600	0.580	0.630	0.600	0.600	3,000	0.6000	-7.69%
2022-08-01	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2022-07-29	0.650	0.580	0.650	0.600	0.650	54,000	33,150	0.6139	0.650	0.580	0.650	0.600	0.650	54,000	0.6139	8.33%
2022-07-28	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2022-07-27	0.600	0.550	0.600	0.600	0.600	3,000	1,800	0.6000	0.600	0.550	0.600	0.600	0.600	3,000	0.6000	0.00%
2022-07-26	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2022-07-25	0.600	0.520	0.600	0.580	0.600	15,000	8,820	0.5880	0.600	0.520	0.600	0.580	0.600	15,000	0.5880	9.09%
2022-07-22	0.550	0.500	0.550	0.550	0.550	6,000	3,270	0.5450	0.550	0.500	0.550	0.550	0.550	6,000	0.5450	13.40%
2022-07-21	0.485	0.485	0.540	0.540	0.540	3,000	1,620	0.5400	0.485	0.485	0.540	0.540	0.540	3,000	0.5400	0.00%
2022-07-20	0.485	0.485	0.540	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2022-07-19	0.485	0.465	0.540	-	-	0	0	-	0.485	0.465	0.540	-	-	0	-	0.00%
2022-07-18	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	-1.02%
2022-07-15	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-07-14	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-07-13	0.490	0.460	0.540	-	-	0	0	-	0.490	0.460	0.540	-	-	0	-	0.00%
2022-07-12	0.490	0.460	0.530	-	-	0	0	-	0.490	0.460	0.530	-	-	0	-	0.00%
2022-07-11	0.490	0.490	0.530	0.490	0.490	21,000	10,290	0.4900	0.490	0.490	0.530	0.490	0.490	21,000	0.4900	-1.01%
2022-07-08	0.495	0.490	0.550	-	-	0	0	-	0.495	0.490	0.550	-	-	0	-	0.00%
2022-07-07	0.495	0.490	0.550	-	-	0	0	-	0.495	0.490	0.550	-	-	0	-	0.00%
2022-07-06	0.495	0.490	0.530	-	-	0	0	-	0.495	0.490	0.530	-	-	0	-	0.00%
2022-07-05	0.495	0.490	0.530	0.495	0.520	105,000	52,410	0.4991	0.495	0.490	0.530	0.495	0.520	105,000	0.4991	-11.61%
2022-07-04	0.560	0.510	0.570	0.500	0.570	24,000	12,600	0.5250	0.560	0.510	0.570	0.500	0.570	24,000	0.5250	9.80%
2022-06-30	0.510	0.500	0.560	0.510	0.510	18,000	9,180	0.5100	0.510	0.500	0.560	0.510	0.510	18,000	0.5100	-12.07%
2022-06-29	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2022-06-28	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2022-06-27	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2022-06-24	0.580	0.495	0.580	0.590	0.590	3,000	1,770	0.5900	0.580	0.495	0.580	0.590	0.590	3,000	0.5900	9.43%
2022-06-23	0.530	0.530	0.580	0.530	0.530	18,000	9,540	0.5300	0.530	0.530	0.580	0.530	0.530	18,000	0.5300	-3.64%
2022-06-22	0.550	0.540	0.550	0.530	0.580	27,000	14,580	0.5400	0.550	0.540	0.550	0.530	0.580	27,000	0.5400	0.00%
2022-06-21	0.550	0.540	0.590	0.550	0.550	21,000	11,550	0.5500	0.550	0.540	0.590	0.550	0.550	21,000	0.5500	0.00%
2022-06-20	0.550	0.540	0.590	0.550	0.550	42,000	23,100	0.5500	0.550	0.540	0.590	0.550	0.550	42,000	0.5500	-6.78%
2022-06-17	0.590	0.560	0.590	0.550	0.620	249,000	145,140	0.5829	0.590	0.560	0.590	0.550	0.620	249,000	0.5829	-9.23%
2022-06-16	0.650	0.600	0.650	0.590	0.660	72,000	44,250	0.6146	0.650	0.600	0.650	0.590	0.660	72,000	0.6146	-7.14%
2022-06-15	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-06-14	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-06-13	0.700	0.650	0.710	-	-	0	0	-	0.700	0.650	0.710	-	-	0	-	0.00%
2022-06-10	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-06-09	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-06-08	0.700	0.650	0.700	0.660	0.700	24,000	15,960	0.6650	0.700	0.650	0.700	0.660	0.700	24,000	0.6650	1.45%
2022-06-07	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2022-06-06	0.690	0.650	0.710	-	-	0	0	-	0.690	0.650	0.710	-	-	0	-	0.00%
2022-06-02	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2022-06-01	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2022-05-31	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2022-05-30	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2022-05-27	0.690	0.630	0.690	-	-	0	0	-	0.690	0.630	0.690	-	-	0	-	-1.43%
2022-05-26	0.700	0.610	0.700	0.700	0.700	3,000	2,100	0.7000	0.700	0.610	0.700	0.700	0.700	3,000	0.7000	11.11%
2022-05-25	0.630	0.620	0.710	-	-	0	0	-	0.630	0.620	0.710	-	-	0	-	-0.00%
2022-05-24	0.680	0.680	0.690	-	-	0	0	-	0.630	0.630	0.639	-	-	0	-	0.00%
2022-05-23	0.680	0.630	0.700	0.660	0.680	9,000	6,030	0.6700	0.630	0.584	0.649	0.611	0.630	9,714	0.6207	3.03%
2022-05-20	0.660	0.600	0.660	-	-	0	0	-	0.611	0.556	0.611	-	-	0	-	0.00%
2022-05-19	0.660	0.590	0.660	-	-	3,000	1,830	0.6100	0.611	0.547	0.611	-	-	3,238	0.5651	0.00%
2022-05-18	0.660	0.610	0.670	-	-	0	0	-	0.611	0.565	0.621	-	-	0	-	0.00%
2022-05-17	0.660	0.610	0.680	-	-	0	0	-	0.611	0.565	0.630	-	-	0	-	0.00%
2022-05-16	0.660	0.610	0.670	-	-	0	0	-	0.611	0.565	0.621	-	-	0	-	0.00%
2022-05-13	0.660	0.620	0.680	-	-	0	0	-	0.611	0.574	0.630	-	-	0	-	0.00%
2022-05-12	0.660	0.610	0.660	0.660	0.660	162,000	106,920	0.6600	0.611	0.565	0.611	0.611	0.611	174,857	0.6115	3.13%
2022-05-11	0.640	0.600	0.660	-	-	0	0	-	0.593	0.556	0.611	-	-	0	-	0.00%
2022-05-10	0.640	0.600	0.660	-	-	0	0	-	0.593	0.556	0.611	-	-	0	-	0.00%
2022-05-06	0.640	0.590	0.660	0.640	0.640	150,000	96,000	0.6400	0.593	0.547	0.611	0.593	0.593	161,905	0.5929	0.00%
2022-05-05	0.640	0.600	0.640	-	-	0	0	-	0.593	0.556	0.593	-	-	0	-	0.00%
2022-05-04	0.640	0.590	0.640	-	-	0	0	-	0.593	0.547	0.593	-	-	0	-	0.00%
2022-05-03	0.640	0.590	0.640	-	-	0	0	-	0.593	0.547	0.593	-	-	0	-	0.00%
2022-04-29	0.640	0.600	0.660	-	-	0	0	-	0.593	0.556	0.611	-	-	0	-	0.00%
2022-04-28	0.640	0.600	0.660	-	-	0	0	-	0.593	0.556	0.611	-	-	0	-	0.00%
2022-04-27	0.640	0.590	0.650	-	-	0	0	-	0.593	0.547	0.602	-	-	0	-	0.00%
2022-04-26	0.640	0.600	0.660	-	-	0	0	-	0.593	0.556	0.611	-	-	0	-	0.00%
2022-04-25	0.640	0.590	0.660	-	-	0	0	-	0.593	0.547	0.611	-	-	0	-	0.00%
2022-04-22	0.640	0.600	0.650	-	-	0	0	-	0.593	0.556	0.602	-	-	0	-	0.00%
2022-04-21	0.640	0.610	0.660	-	-	0	0	-	0.593	0.565	0.611	-	-	0	-	0.00%
2022-04-20	0.640	0.610	0.650	0.620	0.680	111,000	70,890	0.6386	0.593	0.565	0.602	0.574	0.630	119,810	0.5917	-5.88%
2022-04-19	0.680	0.630	0.680	-	-	0	0	-	0.630	0.584	0.630	-	-	0	-	0.00%
2022-04-14	0.680	0.630	0.680	-	-	0	0	-	0.630	0.584	0.630	-	-	0	-	0.00%
2022-04-13	0.680	0.630	0.680	0.680	0.680	126,000	85,680	0.6800	0.630	0.584	0.630	0.630	0.630	136,000	0.6300	-1.45%
2022-04-12	0.690	0.630	0.690	0.680	0.690	2,241,000	1,524,360	0.6802	0.639	0.584	0.639	0.630	0.639	2,418,857	0.6302	1.47%
2022-04-11	0.680	0.630	0.680	-	-	0	0	-	0.630	0.584	0.630	-	-	0	-	0.00%
2022-04-08	0.680	0.640	0.690	-	-	0	0	-	0.630	0.593	0.639	-	-	0	-	0.00%
2022-04-07	0.680	0.640	0.690	0.680	0.680	21,000	14,280	0.6800	0.630	0.593	0.639	0.630	0.630	22,667	0.6300	0.00%
2022-04-06	0.680	0.650	0.700	-	-	0	0	-	0.630	0.602	0.649	-	-	0	-	0.00%
2022-04-04	0.680	0.640	0.690	0.680	0.680	24,000	16,320	0.6800	0.630	0.593	0.639	0.630	0.630	25,905	0.6300	0.00%
2022-04-01	0.680	0.630	0.700	-	-	0	0	-	0.630	0.584	0.649	-	-	0	-	0.00%
2022-03-31	0.680	0.660	0.700	-	-	0	0	-	0.630	0.611	0.649	-	-	0	-	0.00%
2022-03-30	0.680	0.660	0.700	-	-	0	0	-	0.630	0.611	0.649	-	-	0	-	0.00%
2022-03-29	0.680	0.650	0.700	-	-	0	0	-	0.630	0.602	0.649	-	-	0	-	0.00%
2022-03-28	0.680	0.660	0.700	-	-	0	0	-	0.630	0.611	0.649	-	-	0	-	0.00%
2022-03-25	0.680	0.640	0.680	0.630	0.690	81,000	51,240	0.6326	0.630	0.593	0.630	0.584	0.639	87,429	0.5861	6.25%
2022-03-24	0.640	0.640	0.690	0.630	0.700	9,000	5,910	0.6567	0.593	0.593	0.639	0.584	0.649	9,714	0.6084	-4.48%
2022-03-23	0.670	0.670	0.690	0.670	0.680	33,000	22,290	0.6755	0.621	0.621	0.639	0.621	0.630	35,619	0.6258	-2.90%
2022-03-22	0.690	0.630	0.700	0.600	0.710	54,000	36,450	0.6750	0.639	0.584	0.649	0.556	0.658	58,286	0.6254	4.55%
2022-03-21	0.660	0.610	0.700	-	-	0	0	-	0.611	0.565	0.649	-	-	0	-	0.00%
2022-03-18	0.660	0.610	0.700	-	-	0	0	-	0.611	0.565	0.649	-	-	0	-	-1.49%
2022-03-17	0.670	0.630	0.700	-	-	0	0	-	0.621	0.584	0.649	-	-	0	-	-1.47%
2022-03-16	0.680	0.610	0.700	-	-	0	0	-	0.630	0.565	0.649	-	-	0	-	0.00%
2022-03-15	0.680	0.610	0.700	-	-	0	0	-	0.630	0.565	0.649	-	-	0	-	0.00%
2022-03-14	0.680	0.620	0.680	-	-	0	0	-	0.630	0.574	0.630	-	-	0	-	0.00%
2022-03-11	0.680	0.620	0.690	0.670	0.680	6,000	4,050	0.6750	0.630	0.574	0.639	0.621	0.630	6,476	0.6254	-1.45%
2022-03-10	0.690	0.610	0.690	-	-	0	0	-	0.639	0.565	0.639	-	-	0	-	-1.43%
2022-03-09	0.700	0.610	0.700	-	-	0	0	-	0.649	0.565	0.649	-	-	0	-	0.00%
2022-03-08	0.700	0.610	0.700	-	-	0	0	-	0.649	0.565	0.649	-	-	0	-	0.00%
2022-03-07	0.700	0.640	0.700	-	-	0	0	-	0.649	0.593	0.649	-	-	0	-	0.00%
2022-03-04	0.700	0.630	0.700	0.620	0.700	12,000	7,770	0.6475	0.649	0.584	0.649	0.574	0.649	12,952	0.5999	6.06%
2022-03-03	0.660	0.660	0.680	0.660	0.710	90,000	61,230	0.6803	0.611	0.611	0.630	0.611	0.658	97,143	0.6303	-12.00%
2022-03-02	0.750	0.700	0.800	-	-	0	0	-	0.695	0.649	0.741	-	-	0	-	0.00%
2022-03-01	0.750	0.710	0.750	-	-	0	0	-	0.695	0.658	0.695	-	-	0	-	-3.85%
2022-02-28	0.780	0.710	0.810	-	-	0	0	-	0.723	0.658	0.750	-	-	0	-	0.00%
2022-02-25	0.780	0.710	0.810	-	-	0	0	-	0.723	0.658	0.750	-	-	0	-	0.00%
2022-02-24	0.780	0.720	0.810	-	-	0	0	-	0.723	0.667	0.750	-	-	0	-	0.00%
2022-02-23	0.780	0.710	0.810	-	-	0	0	-	0.723	0.658	0.750	-	-	0	-	0.00%
2022-02-22	0.780	0.720	0.810	-	-	0	0	-	0.723	0.667	0.750	-	-	0	-	0.00%
2022-02-21	0.780	0.730	0.810	-	-	0	0	-	0.723	0.676	0.750	-	-	0	-	0.00%
2022-02-18	0.780	0.720	0.780	0.780	0.780	27,000	21,060	0.7800	0.723	0.667	0.723	0.723	0.723	29,143	0.7226	1.30%
2022-02-17	0.770	0.720	0.800	-	-	0	0	-	0.713	0.667	0.741	-	-	0	-	0.00%
2022-02-16	0.770	0.710	0.820	0.770	0.770	15,000	11,550	0.7700	0.713	0.658	0.760	0.713	0.713	16,190	0.7134	1.32%
2022-02-15	0.760	0.700	0.760	-	-	0	0	-	0.704	0.649	0.704	-	-	0	-	-1.30%
2022-02-14	0.770	0.710	0.770	-	-	0	0	-	0.713	0.658	0.713	-	-	0	-	0.00%
2022-02-11	0.770	0.720	0.770	0.750	0.770	45,000	34,170	0.7593	0.713	0.667	0.713	0.695	0.713	48,571	0.7035	5.48%
2022-02-10	0.730	0.710	0.780	-	-	0	0	-	0.676	0.658	0.723	-	-	0	-	0.00%
2022-02-09	0.730	0.730	0.790	-	-	0	0	-	0.676	0.676	0.732	-	-	0	-	0.00%
2022-02-08	0.730	0.710	0.790	-	-	0	0	-	0.676	0.658	0.732	-	-	0	-	0.00%
2022-02-07	0.730	0.700	0.780	-	-	0	0	-	0.676	0.649	0.723	-	-	0	-	0.00%
2022-02-04	0.730	0.730	0.770	0.730	0.840	3,603,000	3,015,300	0.8369	0.676	0.676	0.713	0.676	0.778	3,888,952	0.7754	0.00%
2022-01-31	0.730	0.700	0.770	0.680	0.770	12,000	8,730	0.7275	0.676	0.649	0.713	0.630	0.713	12,952	0.6740	0.00%
2022-01-28	0.730	0.690	0.760	-	-	0	0	-	0.676	0.639	0.704	-	-	0	-	0.00%
2022-01-27	0.730	0.700	0.760	-	-	0	0	-	0.676	0.649	0.704	-	-	0	-	0.00%
2022-01-26	0.730	0.720	0.770	-	-	0	0	-	0.676	0.667	0.713	-	-	0	-	0.00%
2022-01-25	0.730	0.720	0.770	-	-	0	0	-	0.676	0.667	0.713	-	-	0	-	0.00%
2022-01-24	0.730	0.680	0.760	-	-	0	0	-	0.676	0.630	0.704	-	-	0	-	0.00%
2022-01-21	0.730	0.730	0.760	0.700	0.720	96,000	68,820	0.7169	0.676	0.676	0.704	0.649	0.667	103,619	0.6642	-5.19%
2022-01-20	0.770	0.730	0.770	-	-	0	0	-	0.713	0.676	0.713	-	-	0	-	0.00%
2022-01-19	0.770	0.720	0.770	-	-	0	0	-	0.713	0.667	0.713	-	-	0	-	0.00%
2022-01-18	0.770	0.720	0.770	-	-	0	0	-	0.713	0.667	0.713	-	-	0	-	0.00%
2022-01-17	0.770	0.730	0.770	-	-	0	0	-	0.713	0.676	0.713	-	-	0	-	-2.53%
2022-01-14	0.790	0.720	0.790	0.790	0.790	6,000	4,740	0.7900	0.732	0.667	0.732	0.732	0.732	6,476	0.7319	11.27%
2022-01-13	0.710	0.710	0.790	-	-	0	0	-	0.658	0.658	0.732	-	-	0	-	0.00%
2022-01-12	0.710	0.710	0.780	0.710	0.710	6,000	4,260	0.7100	0.658	0.658	0.723	0.658	0.658	6,476	0.6578	-5.33%
2022-01-11	0.750	0.720	0.800	-	-	0	0	-	0.695	0.667	0.741	-	-	0	-	0.00%
2022-01-10	0.750	0.720	0.820	-	-	0	0	-	0.695	0.667	0.760	-	-	0	-	0.00%
2022-01-07	0.750	0.720	0.810	-	-	0	0	-	0.695	0.667	0.750	-	-	0	-	0.00%
2022-01-06	0.750	0.700	0.810	-	-	0	0	-	0.695	0.649	0.750	-	-	0	-	0.00%
2022-01-05	0.750	0.750	0.820	-	-	0	0	-	0.695	0.695	0.760	-	-	0	-	0.00%
2022-01-04	0.750	0.750	0.820	0.750	0.830	63,000	52,050	0.8262	0.695	0.695	0.760	0.695	0.769	68,000	0.7654	-5.06%
2022-01-03	0.790	0.750	0.790	-	-	0	0	-	0.732	0.695	0.732	-	-	0	-	-2.47%
2021-12-31	0.810	0.710	0.810	0.810	0.810	6,000	4,860	0.8100	0.750	0.658	0.750	0.750	0.750	6,476	0.7504	6.58%
2021-12-30	0.760	0.760	0.800	-	-	0	0	-	0.704	0.704	0.741	-	-	0	-	0.00%
2021-12-29	0.760	0.750	0.800	-	-	0	0	-	0.704	0.695	0.741	-	-	0	-	0.00%
2021-12-28	0.760	0.750	0.820	-	-	0	0	-	0.704	0.695	0.760	-	-	0	-	0.00%
2021-12-24	0.760	0.750	0.800	-	-	0	0	-	0.704	0.695	0.741	-	-	0	-	0.00%
2021-12-23	0.760	0.710	0.780	-	-	0	0	-	0.704	0.658	0.723	-	-	0	-	0.00%
2021-12-22	0.760	0.700	0.800	-	-	0	0	-	0.704	0.649	0.741	-	-	0	-	0.00%
2021-12-21	0.760	0.700	0.800	-	-	0	0	-	0.704	0.649	0.741	-	-	0	-	0.00%
2021-12-20	0.760	0.710	0.800	0.760	0.760	33,000	25,080	0.7600	0.704	0.658	0.741	0.704	0.704	35,619	0.7041	0.00%
2021-12-17	0.760	0.760	0.800	-	-	0	0	-	0.704	0.704	0.741	-	-	0	-	0.00%
2021-12-16	0.760	0.740	0.760	-	-	0	0	-	0.704	0.686	0.704	-	-	0	-	0.00%
2021-12-15	0.760	0.740	0.800	-	-	0	0	-	0.704	0.686	0.741	-	-	0	-	0.00%
2021-12-14	0.760	0.760	0.800	-	-	0	0	-	0.704	0.704	0.741	-	-	0	-	0.00%
2021-12-13	0.760	0.760	0.790	-	-	0	0	-	0.704	0.704	0.732	-	-	0	-	1.33%
2021-12-10	0.750	0.750	0.770	0.720	0.740	135,000	99,240	0.7351	0.695	0.695	0.713	0.667	0.686	145,714	0.6811	-2.60%
2021-12-09	0.770	0.730	0.770	-	-	0	0	-	0.713	0.676	0.713	-	-	0	-	0.00%
2021-12-08	0.770	0.740	0.770	-	-	0	0	-	0.713	0.686	0.713	-	-	0	-	0.00%
2021-12-07	0.770	0.730	0.820	-	-	0	0	-	0.713	0.676	0.760	-	-	0	-	0.00%
2021-12-06	0.770	0.720	0.830	-	-	0	0	-	0.713	0.667	0.769	-	-	0	-	0.00%
2021-12-03	0.770	0.770	0.780	0.750	0.780	195,000	151,320	0.7760	0.713	0.713	0.723	0.695	0.723	210,476	0.7189	-6.10%
2021-12-02	0.820	0.770	0.860	-	-	0	0	-	0.760	0.713	0.797	-	-	0	-	0.00%
2021-12-01	0.820	0.820	0.840	0.810	0.820	18,000	14,670	0.8150	0.760	0.760	0.778	0.750	0.760	19,429	0.7551	-6.82%
2021-11-30	0.880	0.810	0.880	0.810	0.880	12,000	10,230	0.8525	0.815	0.750	0.815	0.750	0.815	12,952	0.7898	4.76%
2021-11-29	0.840	0.830	0.890	-	-	0	0	-	0.778	0.769	0.825	-	-	0	-	0.00%
2021-11-26	0.840	0.840	0.880	0.840	0.890	135,000	119,850	0.8878	0.778	0.778	0.815	0.778	0.825	145,714	0.8225	1.20%
2021-11-25	0.830	0.830	0.900	0.830	1.050	16,056,000	16,738,530	1.0425	0.769	0.769	0.834	0.769	0.973	17,330,286	0.9659	-2.35%
2021-11-24	0.850	0.850	0.900	0.850	0.880	15,000	12,840	0.8560	0.788	0.788	0.834	0.788	0.815	16,190	0.7931	-5.56%
2021-11-23	0.900	0.850	0.910	0.910	0.910	6,000	5,400	0.9000	0.834	0.788	0.843	0.843	0.843	6,476	0.8338	2.27%
2021-11-22	0.880	0.840	0.890	0.830	0.900	207,000	173,940	0.8403	0.815	0.778	0.825	0.769	0.834	223,429	0.7785	6.02%
2021-11-19	0.830	0.830	0.840	0.830	0.840	93,000	78,090	0.8397	0.769	0.769	0.778	0.769	0.778	100,381	0.7779	-1.19%
2021-11-18	0.840	0.830	0.910	-	-	0	0	-	0.778	0.769	0.843	-	-	0	-	0.00%
2021-11-17	0.840	0.840	0.910	-	-	0	0	-	0.778	0.778	0.843	-	-	0	-	0.00%
2021-11-16	0.840	0.840	0.910	0.840	0.870	21,000	17,730	0.8443	0.778	0.778	0.843	0.778	0.806	22,667	0.7822	-8.70%
2021-11-15	0.920	0.870	0.920	-	-	0	0	-	0.852	0.806	0.852	-	-	0	-	0.00%
2021-11-12	0.920	0.870	0.920	-	-	0	0	-	0.852	0.806	0.852	-	-	0	-	0.00%
2021-11-11	0.920	0.870	0.930	-	-	0	0	-	0.852	0.806	0.862	-	-	0	-	0.00%
2021-11-10	0.920	0.870	0.930	-	-	0	0	-	0.852	0.806	0.862	-	-	0	-	0.00%
2021-11-09	0.920	0.870	0.920	-	-	0	0	-	0.852	0.806	0.852	-	-	0	-	-1.08%
2021-11-08	0.930	0.870	0.930	-	-	0	0	-	0.862	0.806	0.862	-	-	0	-	0.00%
2021-11-05	0.930	0.870	0.930	-	-	0	0	-	0.862	0.806	0.862	-	-	0	-	0.00%
2021-11-04	0.930	0.870	0.930	-	-	0	0	-	0.862	0.806	0.862	-	-	0	-	0.00%
2021-11-03	0.930	0.860	0.930	-	-	0	0	-	0.862	0.797	0.862	-	-	0	-	0.00%
2021-11-02	0.930	0.860	0.930	-	-	0	0	-	0.862	0.797	0.862	-	-	0	-	0.00%
2021-11-01	0.930	0.860	0.930	-	-	0	0	-	0.862	0.797	0.862	-	-	0	-	0.00%
2021-10-29	0.930	0.860	0.930	0.850	0.930	168,000	151,590	0.9023	0.862	0.797	0.862	0.788	0.862	181,333	0.8360	8.14%
2021-10-28	0.860	0.830	0.910	-	-	0	0	-	0.797	0.769	0.843	-	-	0	-	0.00%
2021-10-27	0.860	0.830	0.910	-	-	0	0	-	0.797	0.769	0.843	-	-	0	-	0.00%
2021-10-26	0.860	0.830	0.910	-	-	0	0	-	0.797	0.769	0.843	-	-	0	-	0.00%
2021-10-25	0.860	0.860	0.910	0.860	0.870	39,000	33,660	0.8631	0.797	0.797	0.843	0.797	0.806	42,095	0.7996	-1.15%
2021-10-22	0.870	0.870	0.930	0.870	0.930	276,000	256,320	0.9287	0.806	0.806	0.862	0.806	0.862	297,905	0.8604	-1.14%
2021-10-21	0.880	0.860	0.920	-	-	0	0	-	0.815	0.797	0.852	-	-	0	-	0.00%
2021-10-20	0.880	0.880	0.920	0.880	0.880	78,000	68,640	0.8800	0.815	0.815	0.852	0.815	0.815	84,190	0.8153	2.33%
2021-10-19	0.860	0.860	0.930	0.860	0.930	279,000	254,130	0.9109	0.797	0.797	0.862	0.797	0.862	301,143	0.8439	-9.47%
2021-10-18	0.950	0.870	0.950	0.950	0.950	21,000	19,950	0.9500	0.880	0.806	0.880	0.880	0.880	22,667	0.8801	3.26%
2021-10-15	0.920	0.880	0.930	0.870	0.930	351,000	315,810	0.8997	0.852	0.815	0.862	0.806	0.862	378,857	0.8336	-1.08%
2021-10-12	0.930	0.890	0.930	0.860	0.940	336,000	312,360	0.9296	0.862	0.825	0.862	0.797	0.871	362,667	0.8613	1.09%
2021-10-11	0.920	0.860	0.920	0.920	0.920	99,000	91,080	0.9200	0.852	0.797	0.852	0.852	0.852	106,857	0.8524	0.00%
2021-10-08	0.920	0.920	0.930	0.820	0.930	540,000	496,710	0.9198	0.852	0.852	0.862	0.760	0.862	582,857	0.8522	2.22%
2021-10-07	0.900	0.900	0.920	0.820	0.920	567,000	509,550	0.8987	0.834	0.834	0.852	0.760	0.852	612,000	0.8326	11.11%
2021-10-06	0.810	0.770	0.810	0.800	0.810	129,000	104,220	0.8079	0.750	0.713	0.750	0.741	0.750	139,238	0.7485	0.00%
2021-10-05	0.810	0.810	0.820	0.790	0.900	408,000	348,120	0.8532	0.750	0.750	0.760	0.732	0.834	440,381	0.7905	-1.22%
2021-10-04	0.820	0.820	0.840	0.780	0.980	330,000	275,400	0.8345	0.760	0.760	0.778	0.723	0.908	356,190	0.7732	-13.68%
2021-09-30	0.950	0.740	0.940	0.720	0.950	183,000	148,020	0.8089	0.880	0.686	0.871	0.667	0.880	197,524	0.7494	25.00%
2021-09-29	0.760	0.720	0.760	-	-	0	0	-	0.704	0.667	0.704	-	-	0	-	0.00%
2021-09-28	0.760	0.730	0.760	-	-	0	0	-	0.704	0.676	0.704	-	-	0	-	0.00%
2021-09-27	0.760	0.720	0.770	0.740	0.760	297,000	223,440	0.7523	0.704	0.667	0.713	0.686	0.704	320,571	0.6970	5.56%
2021-09-24	0.720	0.710	0.720	-	-	0	0	-	0.667	0.658	0.667	-	-	0	-	-2.70%
2021-09-23	0.740	0.710	0.750	0.700	0.740	90,000	63,240	0.7027	0.686	0.658	0.695	0.649	0.686	97,143	0.6510	2.78%
2021-09-21	0.720	0.710	0.750	-	-	0	0	-	0.667	0.658	0.695	-	-	0	-	0.00%
2021-09-20	0.720	0.710	0.750	0.690	0.780	69,000	49,200	0.7130	0.667	0.658	0.695	0.639	0.723	74,476	0.6606	-4.00%
2021-09-17	0.750	0.740	0.760	-	-	0	0	-	0.695	0.686	0.704	-	-	0	-	0.00%
2021-09-16	0.750	0.740	0.760	0.750	0.770	102,000	78,120	0.7659	0.695	0.686	0.704	0.695	0.713	110,095	0.7096	-1.32%
2021-09-15	0.760	0.740	0.760	0.730	0.760	156,000	116,010	0.7437	0.704	0.686	0.704	0.676	0.704	168,381	0.6890	2.70%
2021-09-14	0.740	0.740	0.760	-	-	0	0	-	0.686	0.686	0.704	-	-	0	-	1.37%
2021-09-13	0.730	0.730	0.760	0.730	0.770	120,000	91,440	0.7620	0.676	0.676	0.704	0.676	0.713	129,524	0.7060	0.00%
2021-09-10	0.730	0.730	0.760	-	-	0	0	-	0.676	0.676	0.704	-	-	0	-	0.00%
2021-09-09	0.730	0.730	0.750	0.720	0.740	156,000	113,190	0.7256	0.676	0.676	0.695	0.667	0.686	168,381	0.6722	-3.95%
2021-09-08	0.760	0.740	0.760	0.730	0.780	147,000	110,610	0.7524	0.704	0.686	0.704	0.676	0.723	158,667	0.6971	0.00%
2021-09-07	0.760	0.760	0.770	0.770	0.780	84,000	65,490	0.7796	0.704	0.704	0.713	0.713	0.723	90,667	0.7223	4.11%
2021-09-06	0.730	0.730	0.750	0.720	0.780	258,000	190,980	0.7402	0.676	0.676	0.695	0.667	0.723	278,476	0.6858	0.00%
2021-09-03	0.730	0.720	0.760	0.730	0.790	159,000	120,720	0.7592	0.676	0.667	0.704	0.676	0.732	171,619	0.7034	0.00%
2021-09-02	0.730	0.720	0.750	0.720	0.740	87,000	63,600	0.7310	0.676	0.667	0.695	0.667	0.686	93,905	0.6773	-5.19%
2021-09-01	0.770	0.740	0.790	0.770	0.770	3,000	2,310	0.7700	0.713	0.686	0.732	0.713	0.713	3,238	0.7134	-1.28%
2021-08-31	0.780	0.730	0.790	0.710	0.790	315,000	229,800	0.7295	0.723	0.676	0.732	0.658	0.732	340,000	0.6759	6.85%
2021-08-30	0.730	0.720	0.780	-	-	0	0	-	0.676	0.667	0.723	-	-	0	-	0.00%
2021-08-27	0.730	0.720	0.760	-	-	0	0	-	0.676	0.667	0.704	-	-	0	-	0.00%
2021-08-26	0.730	0.700	0.780	-	-	0	0	-	0.676	0.649	0.723	-	-	0	-	0.00%
2021-08-25	0.730	0.730	0.770	0.720	0.740	75,000	54,090	0.7212	0.676	0.676	0.713	0.667	0.686	80,952	0.6682	-2.67%
2021-08-24	0.750	0.740	0.780	0.750	0.800	12,000	9,300	0.7750	0.695	0.686	0.723	0.695	0.741	12,952	0.7180	-5.06%
2021-08-23	0.790	0.730	0.790	0.790	0.800	69,000	55,140	0.7991	0.732	0.676	0.732	0.732	0.741	74,476	0.7404	5.33%
2021-08-20	0.750	0.750	0.800	-	-	0	0	-	0.695	0.695	0.741	-	-	0	-	0.00%
2021-08-19	0.750	0.750	0.800	-	-	0	0	-	0.695	0.695	0.741	-	-	0	-	0.00%
2021-08-18	0.750	0.740	0.810	0.750	0.820	144,000	112,740	0.7829	0.695	0.686	0.750	0.695	0.760	155,429	0.7253	0.00%
2021-08-17	0.750	0.740	0.800	-	-	0	0	-	0.695	0.686	0.741	-	-	0	-	0.00%
2021-08-16	0.750	0.750	0.780	0.750	0.810	207,000	166,200	0.8029	0.695	0.695	0.723	0.695	0.750	223,429	0.7439	1.35%
2021-08-13	0.740	0.740	0.770	0.730	0.740	63,000	46,590	0.7395	0.686	0.686	0.713	0.676	0.686	68,000	0.6851	-1.33%
2021-08-12	0.750	0.750	0.780	0.750	0.750	27,000	20,250	0.7500	0.695	0.695	0.723	0.695	0.695	29,143	0.6949	0.00%
2021-08-11	0.750	0.740	0.780	0.740	0.810	3,063,000	2,300,550	0.7511	0.695	0.686	0.723	0.686	0.750	3,306,095	0.6959	1.35%
2021-08-10	0.740	0.740	0.800	0.740	0.770	279,000	209,220	0.7499	0.686	0.686	0.741	0.686	0.713	301,143	0.6948	-5.13%
2021-08-09	0.780	0.780	0.840	0.770	0.840	1,896,000	1,460,850	0.7705	0.723	0.723	0.778	0.713	0.778	2,046,476	0.7138	4.00%
2021-08-06	0.750	0.740	0.830	0.750	0.870	114,000	92,550	0.8118	0.695	0.686	0.769	0.695	0.806	123,048	0.7521	-5.06%
2021-08-05	0.790	0.750	0.830	-	-	0	0	-	0.732	0.695	0.769	-	-	0	-	0.00%
2021-08-04	0.790	0.760	0.790	0.760	0.790	129,000	99,210	0.7691	0.732	0.704	0.732	0.704	0.732	139,238	0.7125	0.00%
2021-08-03	0.790	0.780	0.830	0.790	0.880	825,000	710,130	0.8608	0.732	0.723	0.769	0.732	0.815	890,476	0.7975	0.00%
2021-08-02	0.790	0.790	0.850	0.780	0.880	3,231,000	2,770,110	0.8574	0.732	0.732	0.788	0.723	0.815	3,487,429	0.7943	-5.95%
2021-07-30	0.840	0.770	0.840	0.730	0.840	237,000	188,670	0.7961	0.778	0.713	0.778	0.676	0.778	255,810	0.7375	7.69%
2021-07-29	0.780	0.720	0.790	0.720	0.780	3,054,000	2,200,410	0.7205	0.723	0.667	0.732	0.667	0.723	3,296,381	0.6675	11.43%
2021-07-28	0.700	0.690	0.700	0.700	0.700	21,000	14,700	0.7000	0.649	0.639	0.649	0.649	0.649	22,667	0.6485	1.45%
2021-07-27	0.690	0.690	0.730	0.690	0.700	45,000	31,260	0.6947	0.639	0.639	0.676	0.639	0.649	48,571	0.6436	-1.43%
2021-07-26	0.700	0.700	0.720	0.700	0.700	48,000	33,600	0.7000	0.649	0.649	0.667	0.649	0.649	51,810	0.6485	0.00%
2021-07-23	0.700	0.700	0.740	-	-	0	0	-	0.649	0.649	0.686	-	-	0	-	0.00%
2021-07-22	0.700	0.680	0.740	-	-	0	0	-	0.649	0.630	0.686	-	-	0	-	0.00%
2021-07-21	0.700	0.700	0.750	0.700	0.700	90,000	63,000	0.7000	0.649	0.649	0.695	0.649	0.649	97,143	0.6485	-2.78%
2021-07-20	0.720	0.720	0.760	0.720	0.730	30,000	21,810	0.7270	0.667	0.667	0.704	0.667	0.676	32,381	0.6735	-2.70%
2021-07-19	0.740	0.740	0.760	0.740	0.750	27,000	20,070	0.7433	0.686	0.686	0.704	0.686	0.695	29,143	0.6887	-3.90%
2021-07-16	0.770	0.760	0.800	-	-	0	0	-	0.713	0.704	0.741	-	-	0	-	0.00%
2021-07-15	0.770	0.780	0.800	0.750	0.800	51,000	39,750	0.7794	0.713	0.723	0.741	0.695	0.741	55,048	0.7221	0.00%
2021-07-14	0.770	0.760	0.800	0.770	0.780	63,000	48,720	0.7733	0.713	0.704	0.741	0.713	0.723	68,000	0.7165	-3.75%
2021-07-13	0.800	0.760	0.800	-	-	0	0	-	0.741	0.704	0.741	-	-	0	-	0.00%
2021-07-12	0.800	0.750	0.830	0.790	0.800	51,000	40,620	0.7965	0.741	0.695	0.769	0.732	0.741	55,048	0.7379	1.27%
2021-07-09	0.790	0.760	0.800	0.790	0.810	6,000	4,800	0.8000	0.732	0.704	0.741	0.732	0.750	6,476	0.7412	0.00%
2021-07-08	0.790	0.760	0.800	-	-	0	0	-	0.732	0.704	0.741	-	-	0	-	0.00%
2021-07-07	0.790	0.760	0.800	0.770	0.810	237,000	185,370	0.7822	0.732	0.704	0.741	0.713	0.750	255,810	0.7246	-4.82%
2021-07-06	0.830	0.800	0.830	-	-	0	0	-	0.769	0.741	0.769	-	-	0	-	0.00%
2021-07-05	0.830	0.800	0.830	-	-	0	0	-	0.769	0.741	0.769	-	-	0	-	0.00%
2021-07-02	0.830	0.810	0.850	-	-	45,000	37,350	0.8300	0.769	0.750	0.788	-	-	48,571	0.7690	0.00%
2021-06-30	0.830	0.830	0.850	0.830	0.840	30,000	25,110	0.8370	0.769	0.769	0.788	0.769	0.778	32,381	0.7755	-1.19%
2021-06-29	0.840	0.830	0.860	0.840	0.840	84,000	70,560	0.8400	0.778	0.769	0.797	0.778	0.778	90,667	0.7782	1.20%
2021-06-28	0.830	0.830	0.860	0.830	0.860	3,939,000	3,348,150	0.8500	0.769	0.769	0.797	0.769	0.797	4,251,619	0.7875	1.22%
2021-06-25	0.820	0.820	0.860	0.820	0.850	16,578,000	14,090,760	0.8500	0.760	0.760	0.797	0.760	0.788	17,893,714	0.7875	-4.65%
2021-06-24	0.860	0.830	0.880	-	-	0	0	-	0.797	0.769	0.815	-	-	0	-	0.00%
2021-06-23	0.860	0.810	0.860	0.830	0.860	1,257,000	1,079,400	0.8587	0.797	0.750	0.797	0.769	0.797	1,356,762	0.7956	3.61%
2021-06-22	0.830	0.810	0.840	-	-	0	0	-	0.769	0.750	0.778	-	-	0	-	0.00%
2021-06-21	0.830	0.820	0.880	-	-	0	0	-	0.769	0.760	0.815	-	-	0	-	0.00%
2021-06-18	0.830	0.820	0.880	-	-	0	0	-	0.769	0.760	0.815	-	-	0	-	0.00%
2021-06-17	0.830	0.820	0.890	0.830	0.890	24,000	20,100	0.8375	0.769	0.760	0.825	0.769	0.825	25,905	0.7759	-5.68%
2021-06-16	0.880	0.820	0.880	-	-	0	0	-	0.815	0.760	0.815	-	-	0	-	0.00%
2021-06-15	0.880	0.830	0.880	-	-	0	0	-	0.815	0.769	0.815	-	-	0	-	-1.12%
2021-06-11	0.890	0.850	0.890	0.820	0.890	99,000	86,100	0.8697	0.825	0.788	0.825	0.760	0.825	106,857	0.8057	9.88%
2021-06-10	0.810	0.810	0.840	0.810	0.810	9,000	7,290	0.8100	0.750	0.750	0.778	0.750	0.750	9,714	0.7504	1.25%
2021-06-09	0.800	0.800	0.850	0.800	0.850	126,000	106,950	0.8488	0.741	0.741	0.788	0.741	0.788	136,000	0.7864	0.00%
2021-06-08	0.800	0.800	0.860	0.790	0.860	18,000	14,940	0.8300	0.741	0.741	0.797	0.732	0.797	19,429	0.7690	-1.23%
2021-06-07	0.810	0.790	0.850	-	-	0	0	-	0.750	0.732	0.788	-	-	0	-	0.00%
2021-06-04	0.810	0.790	0.860	-	-	0	0	-	0.750	0.732	0.797	-	-	0	-	0.00%
2021-06-03	0.810	0.800	0.850	-	-	0	0	-	0.750	0.741	0.788	-	-	0	-	0.00%
2021-06-02	0.810	0.800	0.840	0.810	0.840	2,578,000	2,114,330	0.8201	0.750	0.741	0.778	0.750	0.778	2,782,603	0.7598	1.25%
2021-06-01	0.830	0.800	0.840	-	-	0	0	-	0.741	0.714	0.750	-	-	0	-	-1.19%
2021-05-31	0.840	0.790	0.860	0.840	0.840	3,000	2,520	0.8400	0.750	0.705	0.768	0.750	0.750	3,360	0.7501	5.00%
2021-05-28	0.800	0.800	0.850	0.800	0.800	27,000	21,600	0.8000	0.714	0.714	0.759	0.714	0.714	30,236	0.7144	0.00%
2021-05-27	0.800	0.800	0.850	0.790	0.800	60,000	47,970	0.7995	0.714	0.714	0.759	0.705	0.714	67,190	0.7139	0.00%
2021-05-26	0.800	0.800	0.870	0.800	0.800	48,000	38,400	0.8000	0.714	0.714	0.777	0.714	0.714	53,752	0.7144	0.00%
2021-05-25	0.800	0.790	0.880	0.800	0.870	27,000	21,960	0.8133	0.714	0.705	0.786	0.714	0.777	30,236	0.7263	-1.23%
2021-05-24	0.810	0.780	0.870	-	-	0	0	-	0.723	0.697	0.777	-	-	0	-	0.00%
2021-05-21	0.810	0.810	0.820	0.810	0.890	180,000	158,130	0.8785	0.723	0.723	0.732	0.723	0.795	201,571	0.7845	-2.41%
2021-05-20	0.830	0.780	0.840	0.780	0.830	30,000	24,270	0.8090	0.741	0.697	0.750	0.697	0.741	33,595	0.7224	2.47%
2021-05-18	0.810	0.780	0.820	0.810	0.810	87,000	70,470	0.8100	0.723	0.697	0.732	0.723	0.723	97,426	0.7233	3.85%
2021-05-17	0.780	0.780	0.810	0.760	0.780	129,000	100,020	0.7753	0.697	0.697	0.723	0.679	0.697	144,460	0.6924	-2.50%
2021-05-14	0.800	0.800	0.850	-	-	0	0	-	0.714	0.714	0.759	-	-	0	-	0.00%
2021-05-13	0.800	0.790	0.840	0.800	0.830	42,000	33,900	0.8071	0.714	0.705	0.750	0.714	0.741	47,033	0.7208	-1.23%
2021-05-12	0.810	0.810	0.860	0.800	0.810	9,000	7,230	0.8033	0.723	0.723	0.768	0.714	0.723	10,079	0.7174	-2.41%
2021-05-11	0.830	0.810	0.870	-	-	0	0	-	0.741	0.723	0.777	-	-	0	-	0.00%
2021-05-10	0.830	0.810	0.870	-	-	0	0	-	0.741	0.723	0.777	-	-	0	-	0.00%
2021-05-07	0.830	0.830	0.850	0.790	0.830	114,000	92,460	0.8111	0.741	0.741	0.759	0.705	0.741	127,662	0.7243	3.75%
2021-05-06	0.800	0.800	0.880	0.800	0.800	30,000	24,000	0.8000	0.714	0.714	0.786	0.714	0.714	33,595	0.7144	0.00%
2021-05-05	0.800	0.800	0.860	-	-	0	0	-	0.714	0.714	0.768	-	-	0	-	0.00%
2021-05-04	0.800	0.800	0.850	0.800	0.800	6,000	4,800	0.8000	0.714	0.714	0.759	0.714	0.714	6,719	0.7144	-2.44%
2021-05-03	0.820	0.820	0.880	0.820	0.820	6,000	4,920	0.8200	0.732	0.732	0.786	0.732	0.732	6,719	0.7322	-4.65%
2021-04-30	0.860	0.800	0.870	0.810	0.870	9,000	7,470	0.8300	0.768	0.714	0.777	0.723	0.777	10,079	0.7412	6.17%
2021-04-29	0.810	0.810	0.890	-	-	0	0	-	0.723	0.723	0.795	-	-	0	-	0.00%
2021-04-28	0.810	0.810	0.880	0.810	0.840	474,000	397,650	0.8389	0.723	0.723	0.786	0.723	0.750	530,805	0.7491	-3.57%
2021-04-27	0.840	0.810	0.850	0.820	0.840	27,000	22,200	0.8222	0.750	0.723	0.759	0.732	0.750	30,236	0.7342	-1.18%
2021-04-26	0.850	0.810	0.870	0.800	0.880	1,404,000	1,193,850	0.8503	0.759	0.723	0.777	0.714	0.786	1,572,257	0.7593	6.25%
2021-04-23	0.800	0.750	0.770	0.760	0.810	27,000	21,180	0.7844	0.714	0.670	0.688	0.679	0.723	30,236	0.7005	1.27%
2021-04-22	0.790	0.770	0.810	0.760	0.790	15,000	11,490	0.7660	0.705	0.688	0.723	0.679	0.705	16,798	0.6840	0.00%
2021-04-21	0.790	0.750	0.800	0.750	0.800	237,000	178,620	0.7537	0.705	0.670	0.714	0.670	0.714	265,402	0.6730	5.33%
2021-04-20	0.750	0.730	0.750	-	-	0	0	-	0.670	0.652	0.670	-	-	0	-	0.00%
2021-04-19	0.750	0.750	0.760	0.750	0.760	258,000	195,300	0.7570	0.670	0.670	0.679	0.670	0.679	288,919	0.6760	-2.60%
2021-04-16	0.770	0.760	0.770	0.770	0.790	261,000	204,990	0.7854	0.688	0.679	0.688	0.688	0.705	292,279	0.7014	-3.75%
2021-04-15	0.800	0.790	0.800	0.800	0.800	18,000	14,400	0.8000	0.714	0.705	0.714	0.714	0.714	20,157	0.7144	-1.23%
2021-04-14	0.810	0.780	0.810	0.780	0.820	273,000	219,810	0.8052	0.723	0.697	0.723	0.697	0.732	305,717	0.7190	0.00%
2021-04-13	0.810	0.810	0.860	0.810	0.820	33,000	26,880	0.8145	0.723	0.723	0.768	0.723	0.732	36,955	0.7274	-1.22%
2021-04-12	0.820	0.810	0.850	0.810	0.860	246,000	211,290	0.8589	0.732	0.723	0.759	0.723	0.768	275,481	0.7670	-1.20%
2021-04-09	0.830	0.810	0.870	-	-	0	0	-	0.741	0.723	0.777	-	-	0	-	0.00%
2021-04-08	0.830	0.810	0.830	0.810	0.850	342,000	284,400	0.8316	0.741	0.723	0.741	0.723	0.759	382,986	0.7426	-2.35%
2021-04-07	0.850	0.810	0.850	0.820	0.850	273,000	227,520	0.8334	0.759	0.723	0.759	0.732	0.759	305,717	0.7442	0.00%
2021-04-01	0.850	0.840	0.900	0.850	0.850	3,000	2,550	0.8500	0.759	0.750	0.804	0.759	0.759	3,360	0.7590	0.00%
2021-03-31	0.850	0.840	0.900	0.840	0.860	54,000	46,230	0.8561	0.759	0.750	0.804	0.750	0.768	60,471	0.7645	-4.49%
2021-03-30	0.890	0.850	0.890	-	-	0	0	-	0.795	0.759	0.795	-	-	0	-	0.00%
2021-03-29	0.890	0.840	0.900	0.840	0.920	2,364,000	2,162,940	0.9149	0.795	0.750	0.804	0.750	0.822	2,647,305	0.8170	5.95%
2021-03-26	0.840	0.830	0.870	0.830	0.870	135,000	115,950	0.8589	0.750	0.741	0.777	0.741	0.777	151,179	0.7670	-3.45%
2021-03-25	0.870	0.850	0.870	-	-	0	0	-	0.777	0.759	0.777	-	-	0	-	0.00%
2021-03-24	0.870	0.830	0.890	0.860	0.890	234,000	204,540	0.8741	0.777	0.741	0.795	0.768	0.795	262,043	0.7806	-2.25%
2021-03-23	0.890	0.890	0.930	0.890	0.930	798,000	741,330	0.9290	0.795	0.795	0.830	0.795	0.830	893,633	0.8296	1.14%
2021-03-22	0.880	0.870	0.910	0.880	0.880	33,000	29,040	0.8800	0.786	0.777	0.813	0.786	0.786	36,955	0.7858	-3.30%
2021-03-19	0.910	0.900	0.970	0.910	0.940	21,000	19,380	0.9229	0.813	0.804	0.866	0.813	0.839	23,517	0.8241	-8.08%
2021-03-18	0.990	0.880	0.990	0.830	0.990	1,230,000	1,098,240	0.8929	0.884	0.786	0.884	0.741	0.884	1,377,405	0.7973	3.13%
2021-03-17	0.960	0.900	0.960	0.900	1.180	7,671,000	8,595,360	1.1205	0.857	0.804	0.857	0.804	1.054	8,590,302	1.0006	5.49%
2021-03-16	0.910	0.850	0.910	0.810	0.920	642,000	552,450	0.8605	0.813	0.759	0.813	0.723	0.822	718,938	0.7684	12.35%
2021-03-15	0.810	0.780	0.820	0.790	0.810	2,124,000	1,720,200	0.8099	0.723	0.697	0.732	0.705	0.723	2,378,543	0.7232	-2.41%
2021-03-12	0.830	0.770	0.830	0.750	0.830	4,680,000	3,646,620	0.7792	0.741	0.688	0.741	0.670	0.741	5,240,857	0.6958	12.16%
2021-03-11	0.740	0.740	0.780	0.720	0.780	96,000	72,240	0.7525	0.661	0.661	0.697	0.643	0.697	107,505	0.6720	-7.50%
2021-03-10	0.800	0.770	0.800	0.770	0.840	378,000	297,480	0.7870	0.714	0.688	0.714	0.688	0.750	423,300	0.7028	-2.44%
2021-03-09	0.820	0.780	0.820	0.760	0.870	1,281,000	1,027,350	0.8020	0.732	0.697	0.732	0.679	0.777	1,434,517	0.7162	-10.87%
2021-03-08	0.920	0.870	0.920	0.860	0.920	96,000	84,930	0.8847	0.822	0.777	0.822	0.768	0.822	107,505	0.7900	-2.13%
2021-03-05	0.940	0.870	0.940	-	-	0	0	-	0.839	0.777	0.839	-	-	0	-	0.00%
2021-03-04	0.940	0.860	0.940	0.850	1.000	13,908,000	13,865,400	0.9969	0.839	0.768	0.839	0.759	0.893	15,574,752	0.8902	5.62%
2021-03-03	0.890	0.860	0.890	0.870	0.900	285,000	254,100	0.8916	0.795	0.768	0.795	0.777	0.804	319,155	0.7962	-4.30%
2021-03-02	0.930	0.890	0.930	0.890	0.930	2,118,000	1,948,500	0.9200	0.830	0.795	0.830	0.795	0.830	2,371,824	0.8215	1.09%
2021-03-01	0.920	0.890	0.930	0.880	0.930	141,000	130,170	0.9232	0.822	0.795	0.830	0.786	0.830	157,898	0.8244	-1.08%
2021-02-26	0.930	0.860	0.930	0.950	0.950	2,850,000	2,707,500	0.9500	0.830	0.768	0.830	0.848	0.848	3,191,548	0.8483	-2.11%
2021-02-25	0.950	0.910	0.960	0.900	0.950	165,000	150,540	0.9124	0.848	0.813	0.857	0.804	0.848	184,774	0.8147	1.06%
2021-02-24	0.940	0.920	0.940	0.930	1.000	5,217,000	5,058,900	0.9697	0.839	0.822	0.839	0.830	0.893	5,842,212	0.8659	-5.05%
2021-02-23	0.990	0.900	0.990	0.900	0.990	2,517,000	2,433,990	0.9670	0.884	0.804	0.884	0.804	0.884	2,818,640	0.8635	7.61%
2021-02-22	0.920	0.850	0.930	0.890	0.920	2,043,000	1,838,580	0.8999	0.822	0.759	0.830	0.795	0.822	2,287,836	0.8036	2.22%
2021-02-19	0.900	0.850	0.910	0.850	0.900	159,000	140,490	0.8836	0.804	0.759	0.813	0.759	0.804	178,055	0.7890	0.00%
2021-02-18	0.900	0.810	0.920	0.870	0.900	441,000	393,540	0.8924	0.804	0.723	0.822	0.777	0.804	493,850	0.7969	5.88%
2021-02-17	0.850	0.800	0.860	0.830	0.850	330,000	277,650	0.8414	0.759	0.714	0.768	0.741	0.759	369,548	0.7513	3.66%
2021-02-16	0.820	0.810	0.820	0.720	0.820	891,000	710,580	0.7975	0.732	0.723	0.732	0.643	0.732	997,779	0.7122	9.33%
2021-02-11	0.750	0.730	0.750	0.580	0.750	972,000	685,200	0.7049	0.670	0.652	0.670	0.518	0.670	1,088,486	0.6295	1.35%
2021-02-10	0.740	0.720	0.740	0.730	0.820	354,000	270,570	0.7643	0.661	0.643	0.661	0.652	0.732	396,424	0.6825	-8.64%
2021-02-09	0.810	0.740	0.810	0.800	0.810	36,000	29,040	0.8067	0.723	0.661	0.723	0.714	0.723	40,314	0.7203	0.00%
2021-02-08	0.810	0.720	0.810	0.790	0.810	9,000	7,200	0.8000	0.723	0.643	0.723	0.705	0.723	10,079	0.7144	5.19%
2021-02-05	0.770	0.730	0.770	0.730	0.770	30,000	22,350	0.7450	0.688	0.652	0.688	0.652	0.688	33,595	0.6653	4.05%
2021-02-04	0.740	0.740	0.760	0.730	0.780	1,242,000	931,140	0.7497	0.661	0.661	0.679	0.652	0.697	1,390,843	0.6695	-8.64%
2021-02-03	0.810	0.730	0.810	0.730	0.810	1,521,000	1,201,800	0.7901	0.723	0.652	0.723	0.652	0.723	1,703,279	0.7056	8.00%
2021-02-02	0.750	0.750	0.780	0.750	0.790	246,000	189,840	0.7717	0.670	0.670	0.697	0.670	0.705	275,481	0.6891	-10.71%
2021-02-01	0.840	0.800	0.840	0.770	0.840	114,000	93,120	0.8168	0.750	0.714	0.750	0.688	0.750	127,662	0.7294	2.44%
2021-01-29	0.820	0.820	0.880	0.810	0.860	54,000	45,720	0.8467	0.732	0.732	0.786	0.723	0.768	60,471	0.7561	-8.89%
2021-01-28	0.900	0.840	0.900	0.800	0.920	474,000	419,730	0.8855	0.804	0.750	0.804	0.714	0.822	530,805	0.7907	7.14%
2021-01-27	0.840	0.830	0.850	0.830	0.840	132,000	110,370	0.8361	0.750	0.741	0.759	0.741	0.750	147,819	0.7467	-1.18%
2021-01-26	0.850	0.830	0.850	0.850	0.910	18,000	15,540	0.8633	0.759	0.741	0.759	0.759	0.813	20,157	0.7709	-4.49%
2021-01-25	0.890	0.830	0.890	0.820	0.890	222,000	185,670	0.8364	0.795	0.741	0.795	0.732	0.795	248,605	0.7468	4.71%
2021-01-22	0.850	0.820	0.850	0.800	0.850	261,000	216,240	0.8285	0.759	0.732	0.759	0.714	0.759	292,279	0.7398	-3.41%
2021-01-21	0.880	0.850	0.880	0.860	0.880	69,000	59,460	0.8617	0.786	0.759	0.786	0.768	0.786	77,269	0.7695	0.00%
2021-01-20	0.880	0.860	0.880	0.860	0.940	156,000	135,480	0.8685	0.786	0.768	0.786	0.768	0.839	174,695	0.7755	-1.12%
2021-01-19	0.890	0.870	0.890	-	-	0	0	-	0.795	0.777	0.795	-	-	0	-	-1.11%
2021-01-18	0.900	0.880	0.900	0.860	0.900	15,000	13,200	0.8800	0.804	0.786	0.804	0.768	0.804	16,798	0.7858	0.00%
2021-01-15	0.900	0.870	0.900	-	-	0	0	-	0.804	0.777	0.804	-	-	0	-	0.00%
2021-01-14	0.900	0.880	0.920	0.880	0.900	189,000	169,860	0.8987	0.804	0.786	0.822	0.786	0.804	211,650	0.8026	1.12%
2021-01-13	0.890	0.870	0.900	0.880	0.910	120,000	106,410	0.8868	0.795	0.777	0.804	0.786	0.813	134,381	0.7919	-2.20%
2021-01-12	0.910	0.890	0.910	0.890	0.910	990,000	891,540	0.9005	0.813	0.795	0.813	0.795	0.813	1,108,643	0.8042	0.00%
2021-01-11	0.910	0.880	0.910	0.870	0.910	7,167,000	6,376,830	0.8897	0.813	0.786	0.813	0.777	0.813	8,025,902	0.7945	1.11%
2021-01-08	0.900	0.860	0.900	0.870	0.900	105,000	92,220	0.8783	0.804	0.768	0.804	0.777	0.804	117,583	0.7843	0.00%
2021-01-07	0.900	0.880	0.900	0.850	0.910	318,000	281,430	0.8850	0.804	0.786	0.804	0.759	0.813	356,110	0.7903	-2.17%
2021-01-06	0.920	0.890	0.920	0.900	0.920	24,000	21,570	0.8988	0.822	0.795	0.822	0.804	0.822	26,876	0.8026	0.00%
2021-01-05	0.920	0.890	0.920	0.890	0.920	39,000	35,160	0.9015	0.822	0.795	0.822	0.795	0.822	43,674	0.8051	-1.08%
2021-01-04	0.930	0.890	0.930	0.890	0.930	18,000	16,320	0.9067	0.830	0.795	0.830	0.795	0.830	20,157	0.8096	0.00%
2020-12-31	0.930	0.890	0.930	0.880	0.930	36,000	32,340	0.8983	0.830	0.795	0.830	0.786	0.830	40,314	0.8022	0.00%
2020-12-30	0.930	0.910	0.930	0.910	0.930	93,000	85,410	0.9184	0.830	0.813	0.830	0.813	0.830	104,145	0.8201	-2.11%
2020-12-29	0.950	0.890	0.950	0.890	0.950	1,041,000	937,350	0.9004	0.848	0.795	0.848	0.795	0.848	1,165,755	0.8041	3.26%
2020-12-28	0.920	0.900	0.920	0.880	0.920	243,000	219,330	0.9026	0.822	0.804	0.822	0.786	0.822	272,121	0.8060	0.00%
2020-12-24	0.920	0.890	0.920	0.900	0.920	1,467,000	1,338,480	0.9124	0.822	0.795	0.822	0.804	0.822	1,642,807	0.8148	1.10%
2020-12-23	0.910	0.900	0.910	0.890	0.920	150,000	134,700	0.8980	0.813	0.804	0.813	0.795	0.822	167,976	0.8019	-2.15%
2020-12-22	0.930	0.910	0.930	0.900	0.930	201,000	182,430	0.9076	0.830	0.813	0.830	0.804	0.830	225,088	0.8105	0.00%
2020-12-21	0.930	0.910	0.930	0.910	0.940	1,923,000	1,770,030	0.9205	0.830	0.813	0.830	0.813	0.839	2,153,455	0.8219	-1.06%
2020-12-18	0.940	0.920	0.940	0.910	0.940	699,000	654,150	0.9358	0.839	0.822	0.839	0.813	0.839	782,769	0.8357	0.00%
2020-12-17	0.940	0.930	0.940	0.920	0.970	807,000	766,110	0.9493	0.839	0.830	0.839	0.822	0.866	903,712	0.8477	-1.05%
2020-12-16	0.950	0.950	0.960	0.950	1.000	876,000	855,270	0.9763	0.848	0.848	0.857	0.848	0.893	980,981	0.8719	-6.86%
2020-12-15	1.020	0.990	1.020	0.990	1.050	861,000	873,840	1.0149	0.911	0.884	0.911	0.884	0.938	964,183	0.9063	-3.77%
2020-12-14	1.060	1.030	1.060	1.030	1.080	765,000	800,010	1.0458	0.947	0.920	0.947	0.920	0.964	856,679	0.9339	0.00%
2020-12-11	1.060	1.030	1.060	1.030	1.100	2,550,000	2,727,540	1.0696	0.947	0.920	0.947	0.920	0.982	2,855,595	0.9552	-3.64%
2020-12-10	1.100	1.040	1.100	1.000	1.100	6,879,000	7,152,450	1.0398	0.982	0.929	0.982	0.893	0.982	7,703,388	0.9285	6.80%
2020-12-09	1.030	1.000	1.030	1.000	1.030	4,746,000	4,814,070	1.0143	0.920	0.893	0.920	0.893	0.920	5,314,767	0.9058	0.98%
2020-12-08	1.020	1.000	1.020	0.950	1.020	11,415,000	11,477,460	1.0055	0.911	0.893	0.911	0.848	0.911	12,782,988	0.8979	5.15%
2020-12-07	0.970	0.960	0.990	0.960	1.010	4,398,000	4,297,740	0.9772	0.866	0.857	0.884	0.857	0.902	4,925,062	0.8726	-4.90%
2020-12-04	1.020	0.990	1.020	0.980	1.020	3,978,000	3,936,450	0.9896	0.911	0.884	0.911	0.875	0.911	4,454,729	0.8837	2.00%
2020-12-03	1.000	0.970	1.000	0.950	1.000	5,478,000	5,397,930	0.9854	0.893	0.866	0.893	0.848	0.893	6,134,490	0.8799	2.04%
2020-12-02	0.980	0.950	0.980	0.930	0.980	8,916,000	8,564,250	0.9605	0.875	0.848	0.875	0.830	0.875	9,984,505	0.8578	3.16%
2020-12-01	0.950	0.920	0.950	0.910	0.950	6,864,000	6,336,420	0.9231	0.848	0.822	0.848	0.813	0.848	7,686,590	0.8243	1.06%
2020-11-30	0.940	0.900	0.940	0.880	0.940	1,776,000	1,595,610	0.8984	0.839	0.804	0.839	0.786	0.839	1,988,838	0.8023	3.30%
2020-11-27	0.910	0.900	0.920	0.850	0.930	204,000	182,940	0.8968	0.813	0.804	0.822	0.759	0.830	228,448	0.8008	-3.19%
2020-11-26	0.940	0.920	0.940	0.920	0.960	273,000	254,850	0.9335	0.839	0.822	0.839	0.822	0.857	305,717	0.8336	-3.09%
2020-11-25	0.970	0.940	0.970	0.940	0.970	69,000	65,940	0.9557	0.866	0.839	0.866	0.839	0.866	77,269	0.8534	-2.02%
2020-11-24	0.990	0.940	0.960	-	-	0	0	-	0.884	0.839	0.857	-	-	0	-	-1.00%
2020-11-23	1.000	0.950	1.000	-	-	0	0	-	0.893	0.848	0.893	-	-	0	-	0.00%
2020-11-20	1.000	0.970	1.000	1.000	1.000	9,000	9,000	1.0000	0.893	0.866	0.893	0.893	0.893	10,079	0.8930	0.00%
2020-11-19	1.000	0.990	1.000	0.970	1.000	309,000	303,840	0.9833	0.893	0.884	0.893	0.866	0.893	346,031	0.8781	2.04%
2020-11-18	0.980	0.980	1.000	0.920	1.000	1,208,000	1,176,080	0.9736	0.875	0.875	0.893	0.822	0.893	1,352,768	0.8694	2.08%
2020-11-17	0.960	0.920	0.960	0.920	0.950	153,000	144,270	0.9429	0.857	0.822	0.857	0.822	0.848	171,336	0.8420	0.00%
2020-11-16	0.960	0.930	0.960	0.930	0.970	336,000	317,460	0.9448	0.857	0.830	0.857	0.830	0.866	376,267	0.8437	2.13%
2020-11-13	0.940	0.930	0.940	0.870	0.940	1,050,000	968,250	0.9221	0.839	0.830	0.839	0.777	0.839	1,175,833	0.8235	3.30%
2020-11-12	0.910	0.910	0.920	0.890	0.910	183,000	165,450	0.9041	0.813	0.813	0.822	0.795	0.813	204,931	0.8073	-2.15%
2020-11-11	0.930	0.880	0.930	0.880	0.930	330,000	300,900	0.9118	0.830	0.786	0.830	0.786	0.830	369,548	0.8142	2.20%
2020-11-10	0.910	0.880	0.910	0.850	0.910	486,000	435,300	0.8957	0.813	0.786	0.813	0.759	0.813	544,243	0.7998	2.25%
2020-11-09	0.890	0.870	0.890	0.860	0.890	537,000	471,840	0.8787	0.795	0.777	0.795	0.768	0.795	601,355	0.7846	3.49%
2020-11-06	0.860	0.850	0.860	0.830	0.870	87,000	73,500	0.8448	0.768	0.759	0.768	0.741	0.777	97,426	0.7544	0.00%
2020-11-05	0.860	0.840	0.870	0.830	0.870	195,000	165,060	0.8465	0.768	0.750	0.777	0.741	0.777	218,369	0.7559	-1.15%
2020-11-04	0.870	0.820	0.870	0.820	0.870	834,000	694,200	0.8324	0.777	0.732	0.777	0.732	0.777	933,948	0.7433	0.00%
2020-11-03	0.870	0.860	0.870	0.840	0.870	546,000	468,240	0.8576	0.777	0.768	0.777	0.750	0.777	611,433	0.7658	0.00%
2020-11-02	0.870	0.860	0.870	0.840	0.880	183,000	157,860	0.8626	0.777	0.768	0.777	0.750	0.786	204,931	0.7703	-1.14%
2020-10-30	0.880	0.860	0.880	0.850	0.880	1,827,000	1,589,010	0.8697	0.786	0.768	0.786	0.759	0.786	2,045,950	0.7767	1.15%
2020-10-29	0.870	0.860	0.870	0.860	0.870	63,000	54,270	0.8614	0.777	0.768	0.777	0.768	0.777	70,550	0.7692	-3.33%
2020-10-28	0.900	0.860	0.900	0.840	0.900	204,000	175,620	0.8609	0.804	0.768	0.804	0.750	0.804	228,448	0.7688	2.27%
2020-10-27	0.880	0.860	0.880	0.860	0.880	66,000	57,300	0.8682	0.786	0.768	0.786	0.768	0.786	73,910	0.7753	-3.30%
2020-10-23	0.910	0.890	0.910	0.880	0.920	72,000	63,990	0.8888	0.813	0.795	0.813	0.786	0.822	80,629	0.7936	1.11%
2020-10-22	0.900	0.880	0.900	0.860	0.920	12,879,000	11,662,320	0.9055	0.804	0.786	0.804	0.768	0.822	14,422,436	0.8086	2.27%
2020-10-21	0.880	0.850	0.880	0.810	0.880	4,470,000	3,765,510	0.8424	0.786	0.759	0.786	0.723	0.786	5,005,690	0.7522	3.53%
2020-10-20	0.850	0.830	0.850	0.810	0.850	624,000	511,020	0.8189	0.759	0.741	0.759	0.723	0.759	698,781	0.7313	0.00%
2020-10-19	0.850	0.820	0.860	0.810	0.900	3,636,000	3,059,490	0.8414	0.759	0.732	0.768	0.723	0.804	4,071,743	0.7514	-9.57%
2020-10-16	0.940	0.940	0.950	0.920	0.960	50,637,100	47,753,791	0.9431	0.839	0.839	0.848	0.822	0.857	56,705,514	0.8421	2.17%
2020-10-15	0.920	0.920	0.930	0.900	0.940	6,543,000	5,958,270	0.9106	0.822	0.822	0.830	0.804	0.839	7,327,121	0.8132	-1.08%
2020-10-14	0.930	0.920	0.930	0.910	0.940	4,818,000	4,462,350	0.9262	0.830	0.822	0.830	0.813	0.839	5,395,395	0.8271	0.00%
2020-10-12	0.930	0.930	0.940	0.850	0.950	64,977,100	57,907,201	0.8912	0.830	0.830	0.839	0.759	0.848	72,764,038	0.7958	5.68%
2020-10-09	0.880	0.880	0.910	0.880	0.990	8,619,000	7,827,570	0.9082	0.786	0.786	0.813	0.786	0.884	9,651,912	0.8110	-12.87%
2020-10-08	1.010	0.940	1.010	0.860	1.200	7,488,000	7,635,300	1.0197	0.902	0.839	0.902	0.768	1.072	8,385,371	0.9106	9.78%
2020-10-07	0.920	0.920	0.950	0.830	0.970	2,637,000	2,382,870	0.9036	0.822	0.822	0.848	0.741	0.866	2,953,021	0.8069	13.58%
2020-10-06	0.810	0.810	0.820	0.770	0.830	1,623,000	1,276,320	0.7864	0.723	0.723	0.732	0.688	0.741	1,817,502	0.7022	-2.41%
2020-10-05	0.830	0.810	0.820	0.790	0.850	345,000	282,150	0.8178	0.741	0.723	0.732	0.705	0.759	386,345	0.7303	-2.35%
2020-09-30	0.850	0.850	0.860	0.740	0.950	5,823,000	5,024,760	0.8629	0.759	0.759	0.768	0.661	0.848	6,520,836	0.7706	14.86%
2020-09-29	0.740	0.710	0.740	0.570	0.760	6,375,000	4,484,550	0.7035	0.661	0.634	0.661	0.509	0.679	7,138,988	0.6282	32.14%
2020-09-28	0.560	0.560	0.590	0.455	0.590	39,963,000	19,173,705	0.4798	0.500	0.500	0.527	0.406	0.527	44,752,217	0.4284	12.00%
2020-09-25	0.500	0.500	0.510	0.495	0.620	22,212,000	11,792,955	0.5309	0.446	0.446	0.455	0.442	0.554	24,873,914	0.4741	-10.71%
2020-09-24	0.560	0.550	0.560	0.540	0.680	13,938,000	8,051,250	0.5776	0.500	0.491	0.500	0.482	0.607	15,608,348	0.5158	-17.65%
2020-09-23	0.680	0.680	0.700	0.670	0.880	6,585,000	4,883,880	0.7417	0.607	0.607	0.625	0.598	0.786	7,374,155	0.6623	-18.07%
2020-09-22	0.830	0.820	0.830	0.830	0.950	1,065,000	946,260	0.8885	0.741	0.732	0.741	0.741	0.848	1,192,631	0.7934	-15.31%
2020-09-21	0.980	0.970	1.000	0.950	1.020	669,000	655,800	0.9803	0.875	0.866	0.893	0.848	0.911	749,174	0.8754	-6.67%
2020-09-18	1.050	1.030	1.050	1.050	1.220	2,943,000	3,475,230	1.1808	0.938	0.920	0.938	0.938	1.089	3,295,693	1.0545	-12.50%
2020-09-17	1.200	1.200	1.260	1.030	1.200	3,060,000	3,665,970	1.1980	1.072	1.072	1.125	0.920	1.072	3,426,714	1.0698	18.81%
2020-09-16	1.010	1.010	1.050	1.000	1.200	4,251,000	4,912,590	1.1556	0.902	0.902	0.938	0.893	1.072	4,760,445	1.0320	-3.81%
2020-09-15	1.050	0.990	1.060	0.980	1.040	21,000	21,390	1.0186	0.938	0.884	0.947	0.875	0.929	23,517	0.9096	0.00%
2020-09-14	1.050	0.960	1.050	-	-	0	0	-	0.938	0.857	0.938	-	-	0	-	0.00%
2020-09-11	1.050	1.010	1.040	0.950	1.050	1,401,000	1,385,040	0.9886	0.938	0.902	0.929	0.848	0.938	1,568,898	0.8828	0.00%
2020-09-10	1.050	1.040	1.090	1.030	1.140	294,000	318,420	1.0831	0.938	0.929	0.973	0.920	1.018	329,233	0.9672	-11.02%
2020-09-09	1.180	1.130	1.200	-	-	0	0	-	1.054	1.009	1.072	-	-	0	-	-1.67%
2020-09-08	1.200	1.120	1.200	1.130	1.160	54,000	61,770	1.1439	1.072	1.000	1.072	1.009	1.036	60,471	1.0215	0.00%
2020-09-07	1.200	1.130	1.220	-	-	0	0	-	1.072	1.009	1.089	-	-	0	-	0.00%
2020-09-04	1.200	1.130	1.200	1.100	1.210	1,404,000	1,679,940	1.1965	1.072	1.009	1.072	0.982	1.081	1,572,257	1.0685	4.35%
2020-09-03	1.150	1.100	1.250	1.110	1.240	753,000	912,570	1.2119	1.027	0.982	1.116	0.991	1.107	843,240	1.0822	0.00%
2020-09-02	1.150	1.030	1.150	-	-	0	0	-	1.027	0.920	1.027	-	-	0	-	0.00%
2020-09-01	1.150	1.110	1.150	1.070	1.190	3,555,000	4,215,510	1.1858	1.027	0.991	1.027	0.955	1.063	3,981,036	1.0589	0.00%
2020-08-31	1.150	1.060	1.190	1.000	1.200	1,713,000	2,050,620	1.1971	1.027	0.947	1.063	0.893	1.072	1,918,288	1.0690	-4.17%
2020-08-28	1.200	1.100	1.200	1.130	1.200	234,000	274,710	1.1740	1.072	0.982	1.072	1.009	1.072	262,043	1.0483	6.19%
2020-08-27	1.130	1.130	1.180	1.040	1.100	114,000	122,040	1.0705	1.009	1.009	1.054	0.929	0.982	127,662	0.9560	0.00%
2020-08-26	1.130	1.030	1.130	-	-	0	0	-	1.009	0.920	1.009	-	-	0	-	0.00%
2020-08-25	1.130	1.130	1.180	-	-	0	0	-	1.009	1.009	1.054	-	-	0	-	0.00%
2020-08-24	1.130	1.130	1.180	1.130	1.160	204,000	233,850	1.1463	1.009	1.009	1.054	1.009	1.036	228,448	1.0236	-6.61%
2020-08-21	1.210	1.180	1.200	1.180	1.260	2,817,000	3,534,540	1.2547	1.081	1.054	1.072	1.054	1.125	3,154,593	1.1204	1.68%
2020-08-20	1.190	1.080	1.180	1.170	1.190	81,000	96,000	1.1852	1.063	0.964	1.054	1.045	1.063	90,707	1.0584	-0.83%
2020-08-19	1.200	1.150	1.200	1.170	1.200	93,000	109,950	1.1823	1.072	1.027	1.072	1.045	1.072	104,145	1.0557	0.84%
2020-08-18	1.190	1.160	1.210	1.170	1.190	231,000	273,510	1.1840	1.063	1.036	1.081	1.045	1.063	258,683	1.0573	0.00%
2020-08-17	1.190	1.170	1.190	1.150	1.220	291,000	344,670	1.1844	1.063	1.045	1.063	1.027	1.089	325,874	1.0577	-2.46%
2020-08-14	1.220	1.170	1.180	1.170	1.250	864,000	1,024,980	1.1863	1.089	1.045	1.054	1.045	1.116	967,543	1.0594	1.67%
2020-08-13	1.200	1.180	1.220	1.160	1.220	747,000	883,470	1.1827	1.072	1.054	1.089	1.036	1.089	836,521	1.0561	-2.44%
2020-08-12	1.230	1.130	1.210	1.110	1.280	1,458,000	1,714,650	1.1760	1.098	1.009	1.081	0.991	1.143	1,632,729	1.0502	-1.60%
2020-08-11	1.250	1.190	1.250	1.180	1.400	2,001,000	2,510,130	1.2544	1.116	1.063	1.116	1.054	1.250	2,240,802	1.1202	-9.42%
2020-08-10	1.380	1.380	1.390	1.340	1.380	1,671,000	2,259,360	1.3521	1.232	1.232	1.241	1.197	1.232	1,871,255	1.2074	0.00%
2020-08-07	1.380	1.360	1.390	1.350	1.450	3,264,000	4,590,240	1.4063	1.232	1.214	1.241	1.206	1.295	3,655,162	1.2558	0.00%
2020-08-06	1.380	1.330	1.380	1.340	1.390	1,617,000	2,191,230	1.3551	1.232	1.188	1.232	1.197	1.241	1,810,783	1.2101	0.00%
2020-08-05	1.380	1.340	1.380	1.300	1.380	3,612,000	4,953,570	1.3714	1.232	1.197	1.232	1.161	1.232	4,044,867	1.2247	0.00%
2020-08-04	1.380	1.340	1.380	1.340	1.400	927,000	1,257,030	1.3560	1.232	1.197	1.232	1.197	1.250	1,038,093	1.2109	0.00%
2020-08-03	1.380	1.330	1.380	1.320	1.380	1,029,000	1,380,960	1.3420	1.232	1.188	1.232	1.179	1.232	1,152,317	1.1984	-1.43%
2020-07-31	1.400	1.320	1.400	1.340	1.400	783,000	1,075,260	1.3733	1.250	1.179	1.250	1.197	1.250	876,836	1.2263	0.72%
2020-07-30	1.390	1.340	1.390	1.340	1.480	1,374,000	1,911,780	1.3914	1.241	1.197	1.241	1.197	1.322	1,538,662	1.2425	-4.14%
2020-07-29	1.450	1.260	1.450	1.410	1.460	3,489,000	5,051,400	1.4478	1.295	1.125	1.295	1.259	1.304	3,907,126	1.2929	-0.68%
2020-07-28	1.460	1.430	1.460	1.430	1.570	5,943,000	8,692,920	1.4627	1.304	1.277	1.304	1.277	1.402	6,655,217	1.3062	-6.41%
2020-07-27	1.560	1.500	1.560	1.450	1.600	6,684,000	10,019,370	1.4990	1.393	1.339	1.393	1.295	1.429	7,485,019	1.3386	-3.70%
2020-07-24	1.620	1.570	1.620	1.430	1.620	3,189,000	4,834,440	1.5160	1.447	1.402	1.447	1.277	1.447	3,571,174	1.3537	5.19%
2020-07-23	1.540	1.530	1.540	1.530	1.600	1,611,000	2,508,300	1.5570	1.375	1.366	1.375	1.366	1.429	1,804,064	1.3904	0.00%
2020-07-22	1.540	1.520	1.550	1.520	1.550	1,971,000	3,026,970	1.5358	1.375	1.357	1.384	1.357	1.384	2,207,207	1.3714	0.00%
2020-07-21	1.540	1.500	1.540	1.520	1.550	1,593,000	2,445,510	1.5352	1.375	1.339	1.375	1.357	1.384	1,783,907	1.3709	-0.65%
2020-07-20	1.550	1.530	1.570	1.540	1.570	1,407,000	2,191,680	1.5577	1.384	1.366	1.402	1.375	1.402	1,575,617	1.3910	-0.64%
2020-07-17	1.560	1.560	1.570	1.510	1.590	2,058,000	3,193,320	1.5517	1.393	1.393	1.402	1.348	1.420	2,304,633	1.3856	1.30%
2020-07-16	1.540	1.440	1.550	1.420	1.580	1,740,000	2,675,940	1.5379	1.375	1.286	1.384	1.268	1.411	1,948,524	1.3733	-0.65%
2020-07-15	1.550	1.530	1.590	1.520	1.600	1,458,000	2,255,970	1.5473	1.384	1.366	1.420	1.357	1.429	1,632,729	1.3817	0.00%
2020-07-14	1.550	1.400	1.480	1.450	1.590	2,064,000	3,184,410	1.5428	1.384	1.250	1.322	1.295	1.420	2,311,352	1.3777	-1.27%
2020-07-13	1.570	1.560	1.590	1.560	1.610	1,647,000	2,608,980	1.5841	1.402	1.393	1.420	1.393	1.438	1,844,379	1.4146	-1.26%
2020-07-10	1.590	1.570	1.600	1.570	1.620	1,557,000	2,476,860	1.5908	1.420	1.402	1.429	1.402	1.447	1,743,593	1.4205	-0.62%
2020-07-09	1.600	1.580	1.600	1.560	1.620	3,444,000	5,477,640	1.5905	1.429	1.411	1.429	1.393	1.447	3,856,733	1.4203	0.00%
2020-07-08	1.600	1.580	1.600	1.570	1.640	2,898,000	4,621,050	1.5946	1.429	1.411	1.429	1.402	1.464	3,245,300	1.4239	0.00%
2020-07-07	1.600	1.580	1.600	1.560	1.650	3,003,000	4,843,740	1.6130	1.429	1.411	1.429	1.393	1.473	3,362,883	1.4404	-0.62%
2020-07-06	1.610	1.590	1.640	1.600	1.640	3,180,000	5,139,060	1.6161	1.438	1.420	1.464	1.429	1.464	3,561,095	1.4431	-0.62%
2020-07-03	1.620	1.600	1.630	1.590	1.630	1,428,000	2,307,630	1.6160	1.447	1.429	1.456	1.420	1.456	1,599,133	1.4431	0.62%
2020-07-02	1.610	1.610	1.620	1.500	1.660	8,226,000	13,404,270	1.6295	1.438	1.438	1.447	1.339	1.482	9,211,814	1.4551	1.26%
2020-06-30	1.590	1.530	1.590	1.470	1.590	4,770,000	7,134,450	1.4957	1.420	1.366	1.420	1.313	1.420	5,341,643	1.3356	3.25%
2020-06-29	1.540	1.440	1.550	1.450	1.540	3,474,000	5,087,160	1.4644	1.375	1.286	1.384	1.295	1.375	3,890,329	1.3076	4.05%
2020-06-26	1.480	1.460	1.490	1.460	1.500	1,623,000	2,395,080	1.4757	1.322	1.304	1.331	1.304	1.339	1,817,502	1.3178	-1.33%
2020-06-24	1.500	1.440	1.500	1.460	1.500	1,455,000	2,149,050	1.4770	1.339	1.286	1.339	1.304	1.339	1,629,369	1.3189	0.67%
2020-06-23	1.490	1.450	1.490	1.460	1.500	1,482,000	2,193,570	1.4801	1.331	1.295	1.331	1.304	1.339	1,659,605	1.3217	0.88%
2020-06-22	1.490	1.450	1.500	1.430	1.490	3,285,000	4,752,300	1.4467	1.319	1.284	1.328	1.266	1.319	3,711,057	1.2806	2.76%
2020-06-19	1.450	1.420	1.450	1.390	1.460	3,144,000	4,481,220	1.4253	1.284	1.257	1.284	1.230	1.292	3,551,770	1.2617	2.11%
2020-06-18	1.420	1.400	1.420	1.390	1.440	2,034,000	2,874,900	1.4134	1.257	1.239	1.257	1.230	1.275	2,297,805	1.2512	-2.74%
2020-06-17	1.460	1.360	1.470	1.350	1.530	2,091,000	3,022,200	1.4453	1.292	1.204	1.301	1.195	1.354	2,362,198	1.2794	-2.01%
2020-06-16	1.490	1.460	1.530	1.450	1.510	1,659,000	2,448,510	1.4759	1.319	1.292	1.354	1.284	1.337	1,874,168	1.3065	0.00%
2020-06-15	1.490	1.470	1.500	1.490	1.520	2,067,000	3,098,520	1.4990	1.319	1.301	1.328	1.319	1.345	2,335,085	1.3269	0.00%
2020-06-12	1.490	1.460	1.490	1.470	1.490	2,577,000	3,816,000	1.4808	1.319	1.292	1.319	1.301	1.319	2,911,231	1.3108	-1.32%
2020-06-11	1.510	1.470	1.510	1.470	1.520	1,506,000	2,252,370	1.4956	1.337	1.301	1.337	1.301	1.345	1,701,325	1.3239	-0.66%
2020-06-10	1.520	1.450	1.520	1.460	1.540	1,581,000	2,374,530	1.5019	1.345	1.284	1.345	1.292	1.363	1,786,052	1.3295	3.40%
2020-06-09	1.470	1.450	1.500	1.470	1.530	1,467,000	2,199,060	1.4990	1.301	1.284	1.328	1.301	1.354	1,657,267	1.3269	-1.34%
2020-06-08	1.490	1.480	1.500	1.480	1.520	1,395,000	2,088,300	1.4970	1.319	1.310	1.328	1.310	1.345	1,575,928	1.3251	-0.67%
2020-06-05	1.500	1.500	1.520	1.410	1.500	1,728,000	2,501,010	1.4473	1.328	1.328	1.345	1.248	1.328	1,952,118	1.2812	3.45%
2020-06-04	1.450	1.310	1.460	1.330	1.450	2,433,000	3,387,390	1.3923	1.284	1.160	1.292	1.177	1.284	2,748,554	1.2324	2.11%
2020-06-03	1.420	1.340	1.450	-	-	0	0	-	1.257	1.186	1.284	-	-	0	-	0.00%
2020-06-02	1.420	1.360	1.430	1.400	1.450	2,124,000	2,974,710	1.4005	1.257	1.204	1.266	1.239	1.284	2,399,478	1.2397	-0.70%
2020-06-01	1.430	1.360	1.440	1.380	1.440	1,308,000	1,855,320	1.4184	1.266	1.204	1.275	1.222	1.275	1,477,645	1.2556	2.88%
2020-05-29	1.390	1.380	1.460	1.380	1.400	735,000	1,025,580	1.3953	1.230	1.222	1.292	1.222	1.239	830,328	1.2352	0.00%
2020-05-28	1.390	1.300	1.390	1.380	1.390	2,277,000	3,142,830	1.3803	1.230	1.151	1.230	1.222	1.230	2,572,322	1.2218	0.00%
2020-05-27	1.390	1.330	1.390	1.380	1.400	96,000	133,770	1.3934	1.230	1.177	1.230	1.222	1.239	108,451	1.2335	-0.71%
2020-05-26	1.400	1.360	1.400	1.290	1.410	3,135,000	4,211,490	1.3434	1.239	1.204	1.239	1.142	1.248	3,541,602	1.1891	10.24%
2020-05-25	1.270	1.240	1.280	1.240	1.280	1,500,000	1,898,430	1.2656	1.124	1.098	1.133	1.098	1.133	1,694,547	1.1203	-0.78%
2020-05-22	1.280	1.280	1.300	1.280	1.300	3,741,000	4,823,940	1.2895	1.133	1.133	1.151	1.133	1.151	4,226,199	1.1414	-1.54%
2020-05-21	1.300	1.290	1.340	1.260	1.340	555,000	729,330	1.3141	1.151	1.142	1.186	1.115	1.186	626,982	1.1632	4.84%
2020-05-20	1.240	1.240	1.330	1.240	1.240	60,000	74,400	1.2400	1.098	1.098	1.177	1.098	1.098	67,782	1.0976	-3.88%
2020-05-19	1.290	1.250	1.290	1.230	1.290	459,000	570,120	1.2421	1.142	1.106	1.142	1.089	1.142	518,531	1.0995	4.88%
2020-05-18	1.230	1.210	1.230	1.210	1.260	7,122,000	8,733,150	1.2262	1.089	1.071	1.089	1.071	1.115	8,045,707	1.0854	0.82%
2020-05-15	1.220	1.220	1.240	1.210	1.280	8,604,000	10,566,720	1.2281	1.080	1.080	1.098	1.071	1.133	9,719,919	1.0871	-2.40%
2020-05-14	1.250	1.250	1.280	1.220	1.280	8,058,000	10,051,920	1.2474	1.106	1.106	1.133	1.080	1.133	9,103,104	1.1042	-2.34%
2020-05-13	1.280	1.280	1.300	1.240	1.290	6,027,000	7,700,820	1.2777	1.133	1.133	1.151	1.098	1.142	6,808,688	1.1310	-0.78%
2020-05-12	1.290	1.290	1.350	1.290	1.380	1,035,000	1,382,160	1.3354	1.142	1.142	1.195	1.142	1.222	1,169,237	1.1821	-3.73%
2020-05-11	1.340	1.320	1.340	1.350	1.350	807,000	1,089,450	1.3500	1.186	1.168	1.186	1.195	1.195	911,666	1.1950	1.52%
2020-05-08	1.320	1.310	1.350	1.310	1.350	807,000	1,088,700	1.3491	1.168	1.160	1.195	1.160	1.195	911,666	1.1942	-2.22%
2020-05-07	1.350	1.310	1.350	1.300	1.350	1,743,000	2,351,640	1.3492	1.195	1.160	1.195	1.151	1.195	1,969,063	1.1943	0.00%
2020-05-06	1.350	1.330	1.350	1.330	1.360	561,000	757,500	1.3503	1.195	1.177	1.195	1.177	1.204	633,760	1.1952	1.50%
2020-05-05	1.330	1.320	1.360	1.320	1.350	1,164,000	1,569,000	1.3479	1.177	1.168	1.204	1.168	1.195	1,314,968	1.1932	1.53%
2020-05-04	1.310	1.300	1.350	1.290	1.360	240,000	323,670	1.3486	1.160	1.151	1.195	1.142	1.204	271,127	1.1938	0.00%
2020-04-29	1.310	1.310	1.350	1.310	1.350	402,000	542,490	1.3495	1.160	1.160	1.195	1.160	1.195	454,138	1.1945	-0.76%
2020-04-28	1.320	1.300	1.330	1.320	1.320	276,000	364,320	1.3200	1.168	1.151	1.177	1.168	1.168	311,797	1.1685	0.00%
2020-04-27	1.320	1.310	1.330	1.300	1.340	600,000	794,340	1.3239	1.168	1.160	1.177	1.151	1.186	677,819	1.1719	1.54%
2020-04-24	1.300	1.290	1.300	1.280	1.300	162,000	210,540	1.2996	1.151	1.142	1.151	1.133	1.151	183,011	1.1504	-1.52%
2020-04-23	1.320	1.320	1.330	1.200	1.400	5,706,000	7,518,660	1.3177	1.168	1.168	1.177	1.062	1.239	6,446,055	1.1664	2.33%
2020-04-22	1.290	1.290	1.350	1.290	1.340	144,000	191,010	1.3265	1.142	1.142	1.195	1.142	1.186	162,676	1.1742	1.57%
2020-04-21	1.270	1.270	1.320	1.270	1.320	90,000	116,880	1.2987	1.124	1.124	1.168	1.124	1.168	101,673	1.1496	-2.31%
2020-04-20	1.300	1.150	1.320	-	-	0	0	-	1.151	1.018	1.168	-	-	0	-	0.00%
2020-04-17	1.300	1.270	1.300	1.280	1.300	621,000	806,880	1.2993	1.151	1.124	1.151	1.133	1.151	701,542	1.1502	-0.76%
2020-04-16	1.310	1.280	1.310	-	-	0	0	-	1.160	1.133	1.160	-	-	0	-	0.00%
2020-04-15	1.310	1.300	1.310	1.270	1.310	105,000	137,100	1.3057	1.160	1.151	1.160	1.124	1.160	118,618	1.1558	-0.76%
2020-04-14	1.320	1.260	1.360	1.290	1.320	30,000	39,420	1.3140	1.168	1.115	1.204	1.142	1.168	33,891	1.1631	0.00%
2020-04-09	1.320	1.280	1.320	1.260	1.320	858,000	1,100,850	1.2830	1.168	1.133	1.168	1.115	1.168	969,281	1.1357	2.33%
2020-04-08	1.290	1.210	1.300	1.270	1.290	1,371,000	1,766,610	1.2886	1.142	1.071	1.151	1.124	1.142	1,548,816	1.1406	1.57%
2020-04-07	1.270	1.250	1.270	1.250	1.270	1,593,000	2,019,900	1.2680	1.124	1.106	1.124	1.106	1.124	1,799,608	1.1224	1.60%
2020-04-06	1.250	1.200	1.250	1.250	1.260	18,000	22,590	1.2550	1.106	1.062	1.106	1.106	1.115	20,335	1.1109	0.81%
2020-04-03	1.240	1.240	1.250	1.240	1.270	195,000	244,590	1.2543	1.098	1.098	1.106	1.098	1.124	220,291	1.1103	0.81%
2020-04-02	1.230	1.230	1.250	1.200	1.270	1,302,000	1,614,390	1.2399	1.089	1.089	1.106	1.062	1.124	1,470,866	1.0976	-1.60%
2020-04-01	1.250	1.240	1.250	1.250	1.330	10,818,000	13,589,910	1.2562	1.106	1.098	1.106	1.106	1.177	12,221,070	1.1120	-5.30%
2020-03-31	1.320	1.250	1.320	1.240	1.320	3,198,000	4,034,850	1.2617	1.168	1.106	1.168	1.098	1.168	3,612,773	1.1168	-4.35%
2020-03-30	1.380	1.070	1.380	1.400	1.400	1,629,000	2,201,100	1.3512	1.222	0.947	1.222	1.239	1.239	1,840,278	1.1961	0.73%
2020-03-27	1.370	1.320	1.370	-	-	0	0	-	1.213	1.168	1.213	-	-	0	-	0.00%
2020-03-26	1.370	1.280	1.370	1.290	1.390	2,640,000	3,549,690	1.3446	1.213	1.133	1.213	1.142	1.230	2,982,402	1.1902	-0.72%
2020-03-25	1.380	1.060	1.380	1.250	1.400	4,254,000	5,871,540	1.3802	1.222	0.938	1.222	1.106	1.239	4,805,734	1.2218	2.22%
2020-03-24	1.350	1.300	1.400	1.250	1.350	732,000	954,540	1.3040	1.195	1.151	1.239	1.106	1.195	826,939	1.1543	3.05%
2020-03-23	1.310	1.070	1.320	1.310	1.310	30,000	39,300	1.3100	1.160	0.947	1.168	1.160	1.160	33,891	1.1596	-2.24%
2020-03-20	1.340	1.010	1.340	1.340	1.340	3,000	4,020	1.3400	1.186	0.894	1.186	1.186	1.186	3,389	1.1862	6.35%
2020-03-19	1.260	1.100	1.260	1.260	1.280	63,000	80,160	1.2724	1.115	0.974	1.115	1.115	1.133	71,171	1.1263	-1.56%
2020-03-18	1.280	1.060	1.290	1.280	1.340	213,000	273,090	1.2821	1.133	0.938	1.142	1.133	1.186	240,626	1.1349	-0.78%
2020-03-17	1.290	1.030	1.290	1.290	1.290	9,000	11,610	1.2900	1.142	0.912	1.142	1.142	1.142	10,167	1.1419	0.00%
2020-03-16	1.290	1.270	1.320	1.270	1.320	1,899,000	2,466,030	1.2986	1.142	1.124	1.168	1.124	1.168	2,145,296	1.1495	1.57%
2020-03-13	1.270	1.270	1.320	1.270	1.290	48,000	61,650	1.2844	1.124	1.124	1.168	1.124	1.142	54,225	1.1369	-4.51%
2020-03-12	1.330	1.280	1.330	1.280	1.330	174,000	224,790	1.2919	1.177	1.133	1.177	1.133	1.177	196,567	1.1436	1.53%
2020-03-11	1.310	1.310	1.380	1.290	1.390	123,000	160,890	1.3080	1.160	1.160	1.222	1.142	1.230	138,953	1.1579	0.77%
2020-03-10	1.300	1.290	-	1.300	1.300	18,000	23,400	1.3000	1.151	1.142	-	1.151	1.151	20,335	1.1508	-2.99%
2020-03-09	1.340	1.310	1.390	1.310	1.340	30,000	39,750	1.3250	1.186	1.160	1.230	1.160	1.186	33,891	1.1729	-4.29%
2020-03-06	1.400	1.330	1.400	-	-	0	0	-	1.239	1.177	1.239	-	-	0	-	0.00%
2020-03-05	1.400	1.310	1.420	1.310	1.400	336,000	452,580	1.3470	1.239	1.160	1.257	1.160	1.239	379,578	1.1923	5.26%
2020-03-04	1.330	1.240	1.330	1.250	1.330	174,000	225,480	1.2959	1.177	1.098	1.177	1.106	1.177	196,567	1.1471	4.72%
2020-03-03	1.270	1.250	1.270	1.270	1.290	66,000	84,420	1.2791	1.124	1.106	1.124	1.124	1.142	74,560	1.1322	-1.55%
2020-03-02	1.290	1.240	1.300	1.260	1.300	240,000	307,170	1.2799	1.142	1.098	1.151	1.115	1.151	271,127	1.1329	1.57%
2020-02-28	1.270	1.230	1.290	1.260	1.280	51,000	64,560	1.2659	1.124	1.089	1.142	1.115	1.133	57,615	1.1205	-1.55%
2020-02-27	1.290	1.290	1.330	1.290	1.290	3,000	3,870	1.2900	1.142	1.142	1.177	1.142	1.142	3,389	1.1419	-1.53%
2020-02-26	1.310	1.290	1.350	1.300	1.310	216,000	281,550	1.3035	1.160	1.142	1.195	1.151	1.160	244,015	1.1538	0.00%
2020-02-25	1.310	1.290	1.330	-	-	0	0	-	1.160	1.142	1.177	-	-	0	-	0.00%
2020-02-24	1.310	1.290	1.320	1.280	1.390	411,000	551,760	1.3425	1.160	1.142	1.168	1.133	1.230	464,306	1.1884	-1.50%
2020-02-21	1.330	1.290	1.330	1.270	1.330	324,000	420,000	1.2963	1.177	1.142	1.177	1.124	1.177	366,022	1.1475	5.56%
2020-02-20	1.260	1.250	1.290	1.240	1.360	804,000	1,009,050	1.2550	1.115	1.106	1.142	1.098	1.204	908,277	1.1109	3.28%
2020-02-19	1.220	1.220	1.260	1.220	1.260	96,000	117,330	1.2222	1.080	1.080	1.115	1.080	1.115	108,451	1.0819	0.83%
2020-02-18	1.210	1.200	1.210	1.210	1.250	567,000	694,890	1.2256	1.071	1.062	1.071	1.071	1.106	640,539	1.0849	-4.72%
2020-02-17	1.270	1.260	1.280	1.220	1.380	1,218,000	1,561,410	1.2819	1.124	1.115	1.133	1.080	1.222	1,375,972	1.1348	8.55%
2020-02-14	1.170	1.160	1.200	1.160	1.170	129,000	149,880	1.1619	1.036	1.027	1.062	1.027	1.036	145,731	1.0285	0.86%
2020-02-13	1.160	1.160	1.220	1.130	1.180	69,000	79,770	1.1561	1.027	1.027	1.080	1.000	1.045	77,949	1.0234	-5.69%
2020-02-12	1.230	1.170	1.230	1.220	1.230	165,000	202,770	1.2289	1.089	1.036	1.089	1.080	1.089	186,400	1.0878	0.00%
2020-02-11	1.230	1.150	1.230	1.230	1.230	81,000	99,630	1.2300	1.089	1.018	1.089	1.089	1.089	91,506	1.0888	2.50%
2020-02-10	1.200	1.100	1.200	1.130	1.200	453,000	522,660	1.1538	1.062	0.974	1.062	1.000	1.062	511,753	1.0213	5.26%
2020-02-07	1.140	1.100	1.140	-	-	0	0	-	1.009	0.974	1.009	-	-	0	-	0.00%
2020-02-06	1.140	1.110	1.140	1.100	1.140	516,000	581,370	1.1267	1.009	0.983	1.009	0.974	1.009	582,924	0.9973	0.00%
2020-02-05	1.140	1.100	1.140	1.140	1.140	15,000	17,100	1.1400	1.009	0.974	1.009	1.009	1.009	16,945	1.0091	-0.87%
2020-02-04	1.150	1.100	1.150	1.140	1.150	228,000	260,130	1.1409	1.018	0.974	1.018	1.009	1.018	257,571	1.0099	0.00%
2020-02-03	1.150	1.120	1.140	1.140	1.250	261,000	302,490	1.1590	1.018	0.991	1.009	1.009	1.106	294,851	1.0259	-9.45%
2020-01-31	1.270	1.260	1.310	1.250	1.330	33,000	42,150	1.2773	1.124	1.115	1.160	1.106	1.177	37,280	1.1306	-3.05%
2020-01-30	1.310	1.240	1.370	1.220	1.320	222,000	283,980	1.2792	1.160	1.098	1.213	1.080	1.168	250,793	1.1323	-2.96%
2020-01-29	1.350	1.220	1.350	-	-	0	0	-	1.195	1.080	1.195	-	-	0	-	0.00%
2020-01-24	1.350	1.240	1.360	-	-	0	0	-	1.195	1.098	1.204	-	-	0	-	0.00%
2020-01-23	1.350	1.260	1.350	-	-	0	0	-	1.195	1.115	1.195	-	-	0	-	-1.46%
2020-01-22	1.370	1.290	1.380	1.310	1.370	369,000	487,050	1.3199	1.213	1.142	1.222	1.160	1.213	416,858	1.1684	0.74%
2020-01-21	1.360	1.310	1.380	-	-	0	0	-	1.204	1.160	1.222	-	-	0	-	0.00%
2020-01-20	1.360	1.250	1.360	1.300	1.360	777,000	1,012,200	1.3027	1.204	1.106	1.204	1.151	1.204	877,775	1.1531	1.49%
2020-01-17	1.340	1.300	1.340	1.340	1.370	102,000	138,600	1.3588	1.186	1.151	1.186	1.186	1.213	115,229	1.2028	0.00%
2020-01-16	1.340	1.290	1.340	1.230	1.380	219,000	296,130	1.3522	1.186	1.142	1.186	1.089	1.222	247,404	1.1970	8.94%
2020-01-15	1.230	1.220	1.290	1.230	1.230	27,000	33,210	1.2300	1.089	1.080	1.142	1.089	1.089	30,502	1.0888	0.82%
2020-01-14	1.220	1.200	1.230	1.200	1.250	186,000	228,630	1.2292	1.080	1.062	1.089	1.062	1.106	210,124	1.0881	-1.61%
2020-01-13	1.240	1.240	1.320	1.220	1.330	1,536,000	1,995,690	1.2993	1.098	1.098	1.168	1.080	1.177	1,735,216	1.1501	-8.82%
2020-01-10	1.360	1.340	1.360	1.230	1.380	5,481,000	7,270,710	1.3265	1.204	1.186	1.204	1.089	1.222	6,191,873	1.1742	10.57%
2020-01-09	1.230	1.230	1.290	1.230	1.270	33,000	40,920	1.2400	1.089	1.089	1.142	1.089	1.124	37,280	1.0976	0.00%
2020-01-08	1.230	1.220	1.230	1.220	1.340	81,000	101,130	1.2485	1.089	1.080	1.089	1.080	1.186	91,506	1.1052	-7.52%
2020-01-07	1.330	1.220	1.280	1.220	1.330	39,000	50,310	1.2900	1.177	1.080	1.133	1.080	1.177	44,058	1.1419	0.00%
2020-01-06	1.330	1.230	1.350	1.330	1.350	72,000	96,060	1.3342	1.177	1.089	1.195	1.177	1.195	81,338	1.1810	-1.48%
2020-01-03	1.350	1.240	1.370	1.310	1.350	48,000	63,960	1.3325	1.195	1.098	1.213	1.160	1.195	54,225	1.1795	-1.46%
2020-01-02	1.370	1.230	1.370	-	-	0	0	-	1.213	1.089	1.213	-	-	0	-	-0.72%
2019-12-31	1.380	1.200	1.380	1.350	1.410	393,000	535,320	1.3621	1.222	1.062	1.222	1.195	1.248	443,971	1.2058	4.55%
2019-12-30	1.320	1.270	1.320	1.280	1.350	69,000	90,420	1.3104	1.168	1.124	1.168	1.133	1.195	77,949	1.1600	-2.22%
2019-12-27	1.350	1.280	1.350	1.340	1.350	60,000	80,790	1.3465	1.195	1.133	1.195	1.186	1.195	67,782	1.1919	0.75%
2019-12-24	1.340	1.280	1.340	1.300	1.340	1,641,000	2,172,360	1.3238	1.186	1.133	1.186	1.151	1.186	1,853,834	1.1718	7.20%
2019-12-23	1.250	1.200	1.250	1.200	1.250	2,616,000	3,166,350	1.2104	1.106	1.062	1.106	1.062	1.106	2,955,289	1.0714	0.00%
2019-12-20	1.250	1.200	1.250	0.940	1.400	17,640,000	21,460,770	1.2166	1.106	1.062	1.106	0.832	1.239	19,927,867	1.0769	5.93%
2019-12-19	1.180	1.160	1.180	1.150	1.190	1,794,000	2,102,490	1.1720	1.045	1.027	1.045	1.018	1.053	2,026,678	1.0374	-0.84%
2019-12-18	1.190	1.150	1.190	1.160	1.290	16,656,000	20,138,220	1.2091	1.053	1.018	1.053	1.027	1.142	18,816,245	1.0703	0.85%
2019-12-17	1.180	1.110	1.180	1.030	1.190	819,000	909,420	1.1104	1.045	0.983	1.045	0.912	1.053	925,222	0.9829	4.42%
2019-12-16	1.130	1.130	1.150	1.120	1.230	987,000	1,128,840	1.1437	1.000	1.000	1.018	0.991	1.089	1,115,012	1.0124	-6.61%
2019-12-13	1.210	1.180	1.210	1.110	1.210	1,179,000	1,399,110	1.1867	1.071	1.045	1.071	0.983	1.071	1,331,914	1.0505	5.22%
2019-12-12	1.150	1.150	1.180	1.130	1.220	2,844,000	3,396,180	1.1942	1.018	1.018	1.045	1.000	1.080	3,212,860	1.0571	-2.54%
2019-12-11	1.180	1.170	1.190	1.170	1.200	279,000	329,190	1.1799	1.045	1.036	1.053	1.036	1.062	315,186	1.0444	-2.48%
2019-12-10	1.210	1.180	1.220	1.170	1.220	477,000	569,250	1.1934	1.071	1.045	1.080	1.036	1.080	538,866	1.0564	0.00%
2019-12-09	1.210	1.150	1.210	1.160	1.220	321,000	384,150	1.1967	1.071	1.018	1.071	1.027	1.080	362,633	1.0593	-0.82%
2019-12-06	1.220	1.190	1.220	1.170	1.220	273,000	324,840	1.1899	1.080	1.053	1.080	1.036	1.080	308,407	1.0533	0.00%
2019-12-05	1.220	1.200	1.250	1.120	1.300	738,000	954,330	1.2931	1.080	1.062	1.106	0.991	1.151	833,717	1.1447	0.00%
2019-12-04	1.220	1.210	1.230	1.210	1.240	681,000	831,840	1.2215	1.080	1.071	1.089	1.071	1.098	769,324	1.0813	-1.61%
2019-12-03	1.240	1.240	1.260	1.220	1.340	2,748,000	3,438,780	1.2514	1.098	1.098	1.115	1.080	1.186	3,104,409	1.1077	-1.59%
2019-12-02	1.260	1.250	1.270	1.220	1.290	603,000	761,070	1.2621	1.115	1.106	1.124	1.080	1.142	681,208	1.1172	-1.56%
2019-11-29	1.280	1.230	1.300	1.220	1.310	36,000	45,990	1.2775	1.133	1.089	1.151	1.080	1.160	40,669	1.1308	-0.78%
2019-11-28	1.290	1.270	1.300	1.270	1.340	246,000	315,030	1.2806	1.142	1.124	1.151	1.124	1.186	277,906	1.1336	-0.77%
2019-11-27	1.300	1.290	1.320	1.290	1.320	339,000	440,100	1.2982	1.151	1.142	1.168	1.142	1.168	382,968	1.1492	0.00%
2019-11-26	1.300	1.290	1.330	1.280	1.350	1,089,000	1,423,590	1.3072	1.151	1.142	1.177	1.133	1.195	1,230,241	1.1572	-3.70%
2019-11-25	1.350	1.350	1.380	1.350	1.480	1,152,000	1,640,400	1.4240	1.195	1.195	1.222	1.195	1.310	1,301,412	1.2605	-8.16%
2019-11-22	1.470	1.400	1.470	1.380	1.710	32,556,000	52,662,960	1.6176	1.301	1.239	1.301	1.222	1.514	36,778,438	1.4319	-13.02%
2019-11-21	1.690	1.670	1.690	1.430	1.690	2,667,000	4,200,480	1.5750	1.496	1.478	1.496	1.266	1.496	3,012,904	1.3942	11.18%
2019-11-20	1.520	1.490	1.520	1.460	1.580	1,482,000	2,257,680	1.5234	1.345	1.319	1.345	1.292	1.399	1,674,212	1.3485	1.33%
2019-11-19	1.500	1.440	1.500	1.390	1.500	2,157,000	3,096,270	1.4355	1.328	1.275	1.328	1.230	1.328	2,436,758	1.2707	4.90%
2019-11-18	1.430	1.360	1.430	1.300	1.440	2,271,000	3,080,430	1.3564	1.266	1.204	1.266	1.151	1.275	2,565,543	1.2007	3.62%
2019-11-15	1.380	1.220	1.370	1.240	1.390	5,226,000	6,652,050	1.2729	1.222	1.080	1.213	1.098	1.230	5,903,800	1.1267	6.15%
2019-11-14	1.300	1.250	1.300	1.230	1.310	864,000	1,106,400	1.2806	1.151	1.106	1.151	1.089	1.160	976,059	1.1335	-1.52%
2019-11-13	1.320	1.300	1.320	1.310	1.360	4,167,000	5,500,530	1.3200	1.168	1.151	1.168	1.160	1.204	4,707,450	1.1685	-2.22%
2019-11-12	1.350	1.340	1.370	1.300	1.360	3,390,000	4,578,180	1.3505	1.195	1.186	1.213	1.151	1.204	3,829,675	1.1954	3.05%
2019-11-11	1.310	1.280	1.320	1.310	1.350	414,000	551,640	1.3325	1.160	1.133	1.168	1.160	1.195	467,695	1.1795	-1.50%
2019-11-08	1.330	1.300	1.340	1.310	1.340	957,000	1,272,090	1.3292	1.177	1.151	1.186	1.160	1.186	1,081,121	1.1766	3.10%
2019-11-07	1.290	1.290	1.310	1.280	1.310	1,815,000	2,367,240	1.3043	1.142	1.142	1.160	1.133	1.160	2,050,401	1.1545	-1.53%
2019-11-06	1.310	1.300	1.310	1.290	1.320	2,391,000	3,123,900	1.3065	1.160	1.151	1.160	1.142	1.168	2,701,107	1.1565	-0.76%
2019-11-05	1.320	1.320	1.350	1.320	1.400	3,195,000	4,376,190	1.3697	1.168	1.168	1.195	1.168	1.239	3,609,384	1.2124	-5.04%
2019-11-04	1.390	1.370	1.390	1.370	1.420	2,235,000	3,107,550	1.3904	1.230	1.213	1.230	1.213	1.257	2,524,874	1.2308	0.72%
2019-11-01	1.380	1.360	1.390	1.300	1.380	2,430,000	3,293,190	1.3552	1.222	1.204	1.230	1.151	1.222	2,745,165	1.1996	6.15%
2019-10-31	1.300	1.280	1.310	1.260	1.320	2,181,000	2,808,450	1.2877	1.151	1.133	1.160	1.115	1.168	2,463,871	1.1399	3.17%
2019-10-30	1.260	1.240	1.260	1.240	1.290	3,012,000	3,796,320	1.2604	1.115	1.098	1.115	1.098	1.142	3,402,649	1.1157	-1.56%
2019-10-29	1.280	1.260	1.280	1.240	1.290	1,710,000	2,169,690	1.2688	1.133	1.115	1.133	1.098	1.142	1,931,783	1.1232	-1.54%
2019-10-28	1.300	1.270	1.310	1.250	1.340	834,000	1,087,080	1.3035	1.151	1.124	1.160	1.106	1.186	942,168	1.1538	-1.52%
2019-10-25	1.320	1.250	1.330	1.250	1.360	1,158,000	1,513,440	1.3069	1.168	1.106	1.177	1.106	1.204	1,308,190	1.1569	0.00%
2019-10-24	1.320	1.320	1.330	1.310	1.350	1,065,000	1,420,680	1.3340	1.168	1.168	1.177	1.160	1.195	1,203,128	1.1808	-0.75%
2019-10-23	1.330	1.330	1.350	1.320	1.380	1,368,000	1,826,340	1.3350	1.177	1.177	1.195	1.168	1.222	1,545,426	1.1818	-1.48%
2019-10-22	1.350	1.330	1.350	1.310	1.400	1,971,000	2,674,860	1.3571	1.195	1.177	1.195	1.160	1.239	2,226,634	1.2013	-0.74%
2019-10-21	1.360	1.350	1.360	1.360	1.420	945,000	1,307,220	1.3833	1.204	1.195	1.204	1.204	1.257	1,067,564	1.2245	0.00%
2019-10-18	1.360	1.320	1.360	1.330	1.370	921,000	1,242,270	1.3488	1.204	1.168	1.204	1.177	1.213	1,040,452	1.1940	2.26%
2019-10-17	1.330	1.320	1.360	1.320	1.400	2,088,000	2,832,120	1.3564	1.177	1.168	1.204	1.168	1.239	2,358,809	1.2007	0.00%
2019-10-16	1.330	1.330	1.360	1.330	1.480	1,989,000	2,742,360	1.3788	1.177	1.177	1.204	1.177	1.310	2,246,969	1.2205	-5.00%
2019-10-15	1.400	1.390	1.400	1.380	1.520	1,995,000	2,882,190	1.4447	1.239	1.230	1.239	1.222	1.345	2,253,747	1.2788	-2.10%
2019-10-14	1.430	1.420	1.430	1.400	1.490	4,044,000	5,763,750	1.4253	1.266	1.257	1.266	1.239	1.319	4,568,497	1.2616	2.14%
2019-10-11	1.400	1.400	1.450	1.400	1.490	2,202,000	3,208,860	1.4572	1.239	1.239	1.284	1.239	1.319	2,487,594	1.2899	-4.76%
2019-10-10	1.470	1.470	1.480	1.410	1.560	9,333,000	14,245,410	1.5263	1.301	1.301	1.310	1.248	1.381	10,543,469	1.3511	-5.16%
2019-10-09	1.550	1.520	1.550	1.470	1.570	6,843,000	10,508,640	1.5357	1.372	1.345	1.372	1.301	1.390	7,730,521	1.3594	3.33%
2019-10-08	1.500	1.480	1.500	1.450	1.510	5,460,000	8,184,120	1.4989	1.328	1.310	1.328	1.284	1.337	6,168,149	1.3268	0.67%
2019-10-04	1.490	1.470	1.500	1.430	1.510	2,223,000	3,283,140	1.4769	1.319	1.301	1.328	1.266	1.337	2,511,318	1.3073	0.00%
2019-10-03	1.490	1.460	1.490	1.370	1.520	3,909,000	5,719,650	1.4632	1.319	1.292	1.319	1.213	1.345	4,415,988	1.2952	9.56%
2019-10-02	1.360	1.360	1.400	1.340	1.410	2,196,000	3,006,360	1.3690	1.204	1.204	1.239	1.186	1.248	2,480,816	1.2118	0.00%
2019-09-30	1.360	1.360	1.370	1.320	1.410	2,390,000	3,270,390	1.3684	1.204	1.204	1.213	1.168	1.248	2,699,977	1.2113	3.03%
2019-09-27	1.320	1.310	1.340	1.310	1.380	2,196,000	2,934,810	1.3364	1.168	1.160	1.186	1.160	1.222	2,480,816	1.1830	0.00%
2019-09-26	1.320	1.310	1.350	1.300	1.480	5,625,000	7,574,100	1.3465	1.168	1.160	1.195	1.151	1.310	6,354,550	1.1919	-8.97%
2019-09-25	1.450	1.430	1.450	1.350	1.590	3,900,000	5,820,360	1.4924	1.284	1.266	1.284	1.195	1.407	4,405,821	1.3211	-8.23%
2019-09-24	1.580	1.540	1.560	1.490	1.650	15,315,000	24,477,750	1.5983	1.399	1.363	1.381	1.319	1.461	17,301,320	1.4148	-1.25%
2019-09-23	1.600	1.630	1.640	1.420	1.670	16,140,000	23,840,820	1.4771	1.416	1.443	1.452	1.257	1.478	18,233,321	1.3075	10.34%
2019-09-20	1.450	1.420	1.450	1.400	1.550	16,272,000	23,535,180	1.4464	1.284	1.257	1.284	1.239	1.372	18,382,441	1.2803	-2.68%
2019-09-19	1.490	1.480	1.490	1.260	1.530	20,974,000	29,205,340	1.3925	1.319	1.310	1.319	1.115	1.354	23,694,279	1.2326	12.88%
2019-09-18	1.320	1.300	1.320	1.230	1.370	17,562,000	23,207,370	1.3215	1.168	1.151	1.168	1.089	1.213	19,839,751	1.1697	-0.75%
2019-09-17	1.330	1.330	1.370	1.140	1.350	23,130,000	28,239,540	1.2209	1.177	1.177	1.213	1.009	1.195	26,129,908	1.0807	15.65%
2019-09-16	1.150	1.140	1.150	1.140	1.170	11,514,000	13,236,360	1.1496	1.018	1.009	1.018	1.009	1.036	13,007,339	1.0176	0.88%
2019-09-13	1.140	1.140	1.150	1.130	1.180	13,092,000	14,946,630	1.1417	1.009	1.009	1.018	1.000	1.045	14,790,002	1.0106	0.00%
2019-09-12	1.140	1.120	1.140	1.090	1.160	9,504,000	10,685,520	1.1243	1.009	0.991	1.009	0.965	1.027	10,736,647	0.9952	0.00%
2019-09-11	1.140	1.140	1.150	1.020	1.150	9,864,000	10,864,020	1.1014	1.009	1.009	1.018	0.903	1.018	11,143,338	0.9749	7.55%
2019-09-10	1.060	1.050	1.060	0.990	1.090	7,600,000	7,851,200	1.0331	0.938	0.929	0.938	0.876	0.965	8,585,702	0.9145	2.91%
2019-09-09	1.030	1.020	1.040	0.930	1.060	10,560,000	10,634,340	1.0070	0.912	0.903	0.921	0.823	0.938	11,929,608	0.8914	10.75%
2019-09-06	0.930	0.920	0.930	0.770	0.940	10,716,266	9,485,247	0.8851	0.823	0.814	0.823	0.682	0.832	12,106,141	0.7835	19.23%
2019-09-05	0.780	0.780	0.800	0.770	0.780	2,550,000	1,971,000	0.7729	0.690	0.690	0.708	0.682	0.690	2,880,729	0.6842	0.00%
2019-09-04	0.780	0.780	0.800	0.770	0.790	3,174,000	2,451,690	0.7724	0.690	0.690	0.708	0.682	0.699	3,585,660	0.6837	0.00%
2019-09-03	0.780	0.770	0.790	0.770	0.780	2,343,000	1,806,900	0.7712	0.690	0.682	0.699	0.682	0.690	2,646,882	0.6827	0.00%
2019-09-02	0.780	0.780	0.800	0.780	0.800	3,102,000	2,424,390	0.7816	0.690	0.690	0.708	0.690	0.708	3,504,322	0.6918	-2.50%
2019-08-30	0.800	0.780	0.800	0.780	0.800	3,756,000	2,930,370	0.7802	0.708	0.690	0.708	0.690	0.708	4,243,145	0.6906	0.00%
2019-08-29	0.800	0.780	0.800	0.780	0.800	2,076,000	1,619,790	0.7802	0.708	0.690	0.708	0.690	0.708	2,345,252	0.6907	1.27%
2019-08-28	0.790	0.790	0.800	0.750	0.790	2,379,000	1,855,080	0.7798	0.699	0.699	0.708	0.664	0.699	2,687,551	0.6902	0.00%
2019-08-27	0.790	0.750	0.790	0.750	0.800	3,600,000	2,798,550	0.7774	0.699	0.664	0.699	0.664	0.708	4,066,912	0.6881	0.00%
2019-08-26	0.790	0.770	0.790	0.760	0.800	2,871,000	2,248,620	0.7832	0.699	0.682	0.699	0.673	0.708	3,243,362	0.6933	-1.25%
2019-08-23	0.800	0.780	0.810	0.780	0.800	2,412,000	1,889,640	0.7834	0.708	0.690	0.717	0.690	0.708	2,724,831	0.6935	0.00%
2019-08-22	0.800	0.770	0.800	0.790	0.800	75,000	59,880	0.7984	0.708	0.682	0.708	0.699	0.708	84,727	0.7067	1.27%
2019-08-21	0.790	0.760	0.790	0.800	0.800	921,000	736,800	0.8000	0.699	0.673	0.699	0.708	0.708	1,040,452	0.7082	-1.25%
2019-08-20	0.800	0.760	0.810	0.780	0.820	1,446,000	1,153,740	0.7979	0.708	0.673	0.717	0.690	0.726	1,633,543	0.7063	3.90%
2019-08-19	0.770	0.760	0.780	0.760	0.780	198,000	151,500	0.7652	0.682	0.673	0.690	0.673	0.690	223,680	0.6773	2.67%
2019-08-16	0.750	0.730	0.760	0.720	0.750	1,038,000	759,990	0.7322	0.664	0.646	0.673	0.637	0.664	1,172,626	0.6481	4.17%
2019-08-15	0.720	0.700	0.720	0.670	0.740	393,000	276,360	0.7032	0.637	0.620	0.637	0.593	0.655	443,971	0.6225	7.46%
2019-08-14	0.720	0.690	0.720	0.680	0.720	12,867,000	8,771,520	0.6817	0.593	0.568	0.593	0.560	0.593	15,620,583	0.5615	7.46%
2019-08-13	0.670	0.670	0.690	0.660	0.680	1,704,000	1,142,550	0.6705	0.552	0.552	0.568	0.544	0.560	2,068,662	0.5523	0.00%
2019-08-12	0.670	0.670	0.700	0.670	0.720	234,000	161,880	0.6918	0.552	0.552	0.577	0.552	0.593	284,077	0.5698	-2.90%
2019-08-09	0.690	0.690	0.700	-	-	0	0	-	0.568	0.568	0.577	-	-	0	-	1.47%
2019-08-08	0.680	0.680	0.700	0.650	0.710	1,965,000	1,323,330	0.6735	0.560	0.560	0.577	0.535	0.585	2,385,517	0.5547	4.62%
2019-08-07	0.650	0.650	0.660	0.640	0.660	438,000	286,410	0.6539	0.535	0.535	0.544	0.527	0.544	531,734	0.5386	0.00%
2019-08-06	0.650	0.640	0.660	0.640	0.670	1,182,000	771,960	0.6531	0.535	0.527	0.544	0.527	0.552	1,434,952	0.5380	-2.99%
2019-08-05	0.670	0.650	0.670	0.630	0.680	459,000	302,370	0.6588	0.552	0.535	0.552	0.519	0.560	557,228	0.5426	0.00%
2019-08-02	0.670	0.660	0.670	0.650	0.700	915,000	609,570	0.6662	0.552	0.544	0.552	0.535	0.577	1,110,813	0.5488	0.00%
2019-08-01	0.670	0.660	0.670	0.650	0.670	309,000	203,400	0.6583	0.552	0.544	0.552	0.535	0.552	375,127	0.5422	-2.90%
2019-07-31	0.690	0.660	0.700	-	-	0	0	-	0.568	0.544	0.577	-	-	0	-	0.00%
2019-07-30	0.690	0.690	0.700	0.650	0.700	12,990,000	8,641,560	0.6652	0.568	0.568	0.577	0.535	0.577	15,769,905	0.5480	6.15%
2019-07-29	0.650	0.650	0.660	0.650	0.690	1,629,000	1,078,800	0.6622	0.535	0.535	0.544	0.535	0.568	1,977,612	0.5455	-2.99%
2019-07-26	0.670	0.670	0.680	0.670	0.710	7,512,000	5,110,410	0.6803	0.552	0.552	0.560	0.552	0.585	9,119,594	0.5604	-4.29%
2019-07-25	0.700	0.680	0.700	0.670	0.710	8,643,000	5,961,120	0.6897	0.577	0.560	0.577	0.552	0.585	10,492,632	0.5681	7.69%
2019-07-24	0.650	0.640	0.650	0.640	0.700	19,287,000	12,857,790	0.6667	0.535	0.527	0.535	0.527	0.577	23,414,485	0.5491	-7.14%
2019-07-23	0.700	0.670	0.710	0.650	0.710	237,000	165,000	0.6962	0.577	0.552	0.585	0.535	0.585	287,719	0.5735	0.00%
2019-07-22	0.700	0.700	0.710	-	-	0	0	-	0.577	0.577	0.585	-	-	0	-	0.00%
2019-07-19	0.700	0.700	0.740	0.680	0.700	225,000	157,170	0.6985	0.577	0.577	0.610	0.560	0.577	273,151	0.5754	-1.41%
2019-07-18	0.710	0.690	0.710	0.670	0.710	177,000	122,190	0.6903	0.585	0.568	0.585	0.552	0.585	214,879	0.5686	0.00%
2019-07-17	0.710	0.680	0.730	0.660	0.710	543,000	381,450	0.7025	0.585	0.560	0.601	0.544	0.585	659,204	0.5787	0.00%
2019-07-16	0.710	0.670	0.710	0.670	0.710	198,000	137,820	0.6961	0.585	0.552	0.585	0.552	0.585	240,373	0.5734	1.43%
2019-07-15	0.700	0.700	0.720	0.670	0.750	429,000	298,590	0.6960	0.577	0.577	0.593	0.552	0.618	520,807	0.5733	2.94%
2019-07-12	0.680	0.680	0.740	0.660	0.680	120,000	80,250	0.6688	0.560	0.560	0.610	0.544	0.560	145,680	0.5509	0.00%
2019-07-11	0.680	0.660	0.680	0.640	0.680	192,000	129,810	0.6761	0.560	0.544	0.560	0.527	0.560	233,089	0.5569	0.00%
2019-07-10	0.680	0.630	0.690	0.620	0.680	45,000	29,370	0.6527	0.560	0.519	0.568	0.511	0.560	54,630	0.5376	0.00%
2019-07-09	0.680	0.660	0.680	0.650	0.680	48,000	31,680	0.6600	0.560	0.544	0.560	0.535	0.560	58,272	0.5437	0.00%
2019-07-08	0.680	0.650	0.680	0.650	0.680	180,000	119,730	0.6652	0.560	0.535	0.560	0.535	0.560	218,521	0.5479	-2.86%
2019-07-05	0.700	0.670	0.700	0.670	0.710	45,000	30,660	0.6813	0.577	0.552	0.577	0.552	0.585	54,630	0.5612	0.00%
2019-07-04	0.700	0.660	0.700	-	-	0	0	-	0.577	0.544	0.577	-	-	0	-	0.00%
2019-07-03	0.700	0.670	0.700	0.670	0.700	21,000	14,520	0.6914	0.577	0.552	0.577	0.552	0.577	25,494	0.5695	-1.41%
2019-07-02	0.710	0.670	0.710	0.680	0.710	9,000	6,300	0.7000	0.585	0.552	0.585	0.560	0.585	10,926	0.5766	4.41%
2019-06-28	0.680	0.680	0.720	0.610	0.730	1,662,000	1,142,310	0.6873	0.560	0.560	0.593	0.502	0.601	2,017,674	0.5662	-9.33%
2019-06-27	0.750	0.710	0.750	0.700	0.760	54,000	38,370	0.7106	0.618	0.585	0.618	0.577	0.626	65,556	0.5853	1.35%
2019-06-26	0.740	0.710	0.740	0.710	0.740	75,000	55,170	0.7356	0.610	0.585	0.610	0.585	0.610	91,050	0.6059	0.00%
2019-06-25	0.740	0.700	0.740	0.710	0.740	102,000	72,720	0.7129	0.610	0.577	0.610	0.585	0.610	123,828	0.5873	0.00%
2019-06-24	0.740	0.710	0.740	-	-	0	0	-	0.610	0.585	0.610	-	-	0	-	0.00%
2019-06-21	0.740	0.710	0.740	0.750	0.760	126,000	95,610	0.7588	0.610	0.585	0.610	0.618	0.626	152,964	0.6250	0.00%
2019-06-20	0.740	0.710	0.740	0.710	0.750	66,000	48,750	0.7386	0.610	0.585	0.610	0.585	0.618	80,124	0.6084	0.00%
2019-06-19	0.740	0.710	0.740	-	-	0	0	-	0.610	0.585	0.610	-	-	0	-	0.00%
2019-06-18	0.740	0.700	0.740	0.740	0.750	18,000	13,380	0.7433	0.610	0.577	0.610	0.610	0.618	21,852	0.6123	-1.33%
2019-06-17	0.750	0.710	0.750	-	-	0	0	-	0.618	0.585	0.618	-	-	0	-	0.00%
2019-06-14	0.750	0.710	0.750	0.710	0.750	684,000	498,780	0.7292	0.618	0.585	0.618	0.585	0.618	830,378	0.6007	7.14%
2019-06-13	0.700	0.700	0.740	0.700	0.710	39,000	27,630	0.7085	0.577	0.577	0.610	0.577	0.585	47,346	0.5836	-6.67%
2019-06-12	0.750	0.710	0.750	0.700	0.750	195,000	139,020	0.7129	0.618	0.585	0.618	0.577	0.618	236,731	0.5872	1.35%
2019-06-11	0.740	0.710	0.740	-	-	0	0	-	0.610	0.585	0.610	-	-	0	-	0.00%
2019-06-10	0.740	0.720	0.740	0.700	0.740	192,000	137,340	0.7153	0.610	0.593	0.610	0.577	0.610	233,089	0.5892	-2.63%
2019-06-06	0.760	0.740	0.760	0.750	0.770	492,000	369,090	0.7502	0.626	0.610	0.626	0.618	0.634	597,290	0.6179	0.00%
2019-06-05	0.760	0.750	0.780	-	-	0	0	-	0.626	0.618	0.643	-	-	0	-	0.00%
2019-06-04	0.760	0.750	0.770	0.740	0.770	183,000	138,390	0.7562	0.626	0.618	0.634	0.610	0.634	222,163	0.6229	0.00%
2019-06-03	0.760	0.750	0.770	0.750	0.820	450,882	348,511	0.7730	0.626	0.618	0.634	0.618	0.675	547,372	0.6367	-5.00%
2019-05-31	0.800	0.760	0.800	0.780	0.810	624,000	501,450	0.8036	0.659	0.626	0.659	0.643	0.667	757,538	0.6619	-2.44%
2019-05-30	0.820	0.800	0.820	0.790	0.820	297,000	237,570	0.7999	0.675	0.659	0.675	0.651	0.675	360,559	0.6589	1.23%
2019-05-29	0.810	0.790	0.820	0.800	0.820	411,000	334,410	0.8136	0.667	0.651	0.675	0.659	0.675	498,955	0.6702	1.25%
2019-05-28	0.800	0.760	0.800	0.780	0.800	123,000	97,110	0.7895	0.659	0.626	0.659	0.643	0.659	149,322	0.6503	0.00%
2019-05-27	0.800	0.780	0.800	0.780	0.810	99,000	78,390	0.7918	0.659	0.643	0.659	0.643	0.667	120,186	0.6522	-2.44%
2019-05-24	0.820	0.780	0.820	0.750	0.820	2,421,000	1,933,350	0.7986	0.675	0.643	0.675	0.618	0.675	2,939,102	0.6578	5.13%
2019-05-23	0.780	0.750	0.780	0.760	0.800	267,000	210,420	0.7881	0.643	0.618	0.643	0.626	0.659	324,139	0.6492	0.00%
2019-05-22	0.780	0.750	0.780	0.750	0.780	57,000	43,440	0.7621	0.643	0.618	0.643	0.618	0.643	69,198	0.6278	0.00%
2019-05-21	0.780	0.750	0.780	0.750	0.780	324,000	243,660	0.7520	0.643	0.618	0.643	0.618	0.643	393,337	0.6195	0.00%
2019-05-20	0.780	0.730	0.780	0.740	0.780	981,000	744,120	0.7585	0.643	0.601	0.643	0.610	0.643	1,190,937	0.6248	-1.27%
2019-05-17	0.790	0.740	0.790	0.780	0.790	27,000	21,090	0.7811	0.651	0.610	0.651	0.643	0.651	32,778	0.6434	0.00%
2019-05-16	0.790	0.770	0.790	0.780	0.790	111,000	87,270	0.7862	0.651	0.634	0.651	0.643	0.651	134,754	0.6476	0.00%
2019-05-15	0.790	0.730	0.790	0.760	0.790	36,000	28,350	0.7875	0.651	0.601	0.651	0.626	0.651	43,704	0.6487	0.00%
2019-05-14	0.790	0.760	0.790	0.750	0.800	453,000	350,340	0.7734	0.651	0.626	0.651	0.618	0.659	549,944	0.6370	-1.25%
2019-05-10	0.800	0.780	0.800	0.770	0.800	546,000	425,070	0.7785	0.659	0.643	0.659	0.634	0.659	662,846	0.6413	5.26%
2019-05-09	0.760	0.750	0.770	0.710	0.790	1,506,000	1,122,210	0.7452	0.626	0.618	0.634	0.585	0.651	1,828,289	0.6138	0.00%
2019-05-08	0.760	0.750	0.770	0.750	0.780	108,000	82,650	0.7653	0.626	0.618	0.634	0.618	0.643	131,112	0.6304	-1.30%
2019-05-07	0.770	0.770	0.780	0.750	0.790	234,000	180,120	0.7697	0.634	0.634	0.643	0.618	0.651	284,077	0.6341	-1.28%
2019-05-06	0.780	0.770	0.780	0.710	0.800	1,191,000	932,130	0.7826	0.643	0.634	0.643	0.585	0.659	1,445,878	0.6447	-1.27%
2019-05-03	0.790	0.780	0.790	0.750	0.790	1,476,000	1,151,160	0.7799	0.651	0.643	0.651	0.618	0.651	1,791,869	0.6424	2.60%
2019-05-02	0.770	0.780	0.790	0.630	0.820	11,902,852	9,002,259	0.7563	0.634	0.643	0.651	0.519	0.675	14,450,104	0.6230	22.22%
2019-04-30	0.630	0.620	0.630	0.610	0.750	6,540,000	4,511,610	0.6898	0.519	0.511	0.519	0.502	0.618	7,939,583	0.5682	-18.18%
2019-04-29	0.770	0.740	0.770	0.740	0.770	438,000	327,780	0.7484	0.634	0.610	0.634	0.610	0.634	531,734	0.6164	-1.28%
2019-04-26	0.780	0.760	0.780	0.760	0.780	261,000	200,640	0.7687	0.643	0.626	0.643	0.626	0.643	316,855	0.6332	0.00%
2019-04-25	0.780	0.770	0.780	0.740	0.780	267,000	204,390	0.7655	0.643	0.634	0.643	0.610	0.643	324,139	0.6306	5.41%
2019-04-24	0.740	0.750	0.770	0.730	0.780	2,106,000	1,585,050	0.7526	0.610	0.618	0.634	0.601	0.643	2,556,691	0.6200	-5.13%
2019-04-23	0.780	0.760	0.780	0.760	0.790	945,000	733,590	0.7763	0.643	0.626	0.643	0.626	0.651	1,147,233	0.6394	-2.50%
2019-04-18	0.800	0.780	0.800	0.770	0.810	1,188,000	938,370	0.7899	0.659	0.643	0.659	0.634	0.667	1,442,236	0.6506	-1.23%
2019-04-17	0.810	0.790	0.810	0.790	0.810	1,221,000	980,940	0.8034	0.667	0.651	0.667	0.651	0.667	1,482,298	0.6618	0.00%
2019-04-16	0.810	0.800	0.810	0.800	0.810	336,000	269,910	0.8033	0.667	0.659	0.667	0.659	0.667	407,905	0.6617	0.00%
2019-04-15	0.810	0.800	0.810	0.800	0.820	1,305,000	1,054,860	0.8083	0.667	0.659	0.667	0.659	0.675	1,584,275	0.6658	0.00%
2019-04-12	0.810	0.800	0.810	0.800	0.820	2,295,000	1,852,110	0.8070	0.667	0.659	0.667	0.659	0.675	2,786,138	0.6648	-2.41%
2019-04-11	0.830	0.830	0.840	0.800	0.840	2,604,000	2,141,640	0.8224	0.684	0.684	0.692	0.659	0.692	3,161,265	0.6775	1.22%
2019-04-10	0.820	0.810	0.820	0.810	0.830	1,368,000	1,117,920	0.8172	0.675	0.667	0.675	0.667	0.684	1,660,757	0.6731	-1.20%
2019-04-09	0.830	0.820	0.830	0.830	0.870	1,317,000	1,100,760	0.8358	0.684	0.675	0.684	0.684	0.717	1,598,843	0.6885	-1.19%
2019-04-08	0.840	0.830	0.840	0.820	0.850	1,272,000	1,061,790	0.8347	0.692	0.684	0.692	0.675	0.700	1,544,212	0.6876	1.20%
2019-04-04	0.830	0.820	0.830	0.820	0.870	15,625,000	12,728,280	0.8146	0.684	0.675	0.684	0.675	0.717	18,968,805	0.6710	0.00%
2019-04-03	0.830	0.820	0.830	0.810	0.840	1,986,000	1,636,710	0.8241	0.684	0.675	0.684	0.667	0.692	2,411,011	0.6788	2.47%
2019-04-02	0.810	0.800	0.820	0.810	0.860	2,010,000	1,670,430	0.8311	0.667	0.659	0.675	0.667	0.708	2,440,147	0.6846	-4.71%
2019-04-01	0.850	0.840	0.850	0.830	0.850	1,299,000	1,085,070	0.8353	0.700	0.692	0.700	0.684	0.700	1,576,991	0.6881	2.41%
2019-03-29	0.830	0.820	0.830	0.810	0.850	1,308,000	1,084,650	0.8292	0.684	0.675	0.684	0.667	0.700	1,587,917	0.6831	-1.19%
2019-03-28	0.840	0.830	0.840	0.830	0.900	2,781,000	2,368,680	0.8517	0.692	0.684	0.692	0.684	0.741	3,376,144	0.7016	-3.45%
2019-03-27	0.870	0.860	0.870	0.860	0.890	1,227,000	1,074,000	0.8753	0.717	0.708	0.717	0.708	0.733	1,489,582	0.7210	1.16%
2019-03-26	0.860	0.860	0.870	0.860	0.870	1,245,000	1,077,360	0.8653	0.708	0.708	0.717	0.708	0.717	1,511,434	0.7128	0.00%
2019-03-25	0.860	0.850	0.860	0.850	0.870	1,842,000	1,588,590	0.8624	0.708	0.700	0.708	0.700	0.717	2,236,194	0.7104	-2.27%
2019-03-22	0.880	0.870	0.880	0.870	0.900	1,242,000	1,102,860	0.8880	0.725	0.717	0.725	0.717	0.741	1,507,792	0.7314	-2.22%
2019-03-21	0.900	0.880	0.900	0.880	0.930	2,568,000	2,315,190	0.9016	0.741	0.725	0.741	0.725	0.766	3,117,561	0.7426	-2.17%
2019-03-20	0.920	0.920	0.930	0.920	0.950	954,000	893,250	0.9363	0.758	0.758	0.766	0.758	0.783	1,158,159	0.7713	-4.17%
2019-03-19	0.960	0.940	0.960	0.950	0.980	882,000	846,120	0.9593	0.791	0.774	0.791	0.783	0.807	1,070,751	0.7902	1.05%
2019-03-18	0.950	0.940	0.950	0.940	0.990	885,000	856,260	0.9675	0.783	0.774	0.783	0.774	0.815	1,074,393	0.7970	-1.04%
2019-03-15	0.960	0.950	0.960	0.940	0.960	1,236,000	1,170,270	0.9468	0.791	0.783	0.791	0.774	0.791	1,500,508	0.7799	3.23%
2019-03-14	0.930	0.930	0.950	0.930	0.950	678,000	638,700	0.9420	0.766	0.766	0.783	0.766	0.783	823,094	0.7760	-3.12%
2019-03-13	0.960	0.940	0.960	0.940	0.960	630,000	595,950	0.9460	0.791	0.774	0.791	0.774	0.791	764,822	0.7792	1.05%
2019-03-12	0.950	0.940	0.950	0.930	0.980	1,848,000	1,743,990	0.9437	0.783	0.774	0.783	0.766	0.807	2,243,478	0.7774	1.06%
2019-03-11	0.940	0.930	0.950	0.910	0.940	951,000	881,730	0.9272	0.774	0.766	0.783	0.750	0.774	1,154,517	0.7637	3.30%
2019-03-08	0.910	0.910	0.920	0.910	0.950	996,000	926,940	0.9307	0.750	0.750	0.758	0.750	0.783	1,209,147	0.7666	-2.15%
2019-03-07	0.930	0.920	0.930	0.920	0.970	1,107,000	1,036,920	0.9367	0.766	0.758	0.766	0.758	0.799	1,343,902	0.7716	-2.11%
2019-03-06	0.950	0.950	0.960	0.950	0.990	1,035,000	999,390	0.9656	0.783	0.783	0.791	0.783	0.815	1,256,494	0.7954	0.00%
2019-03-05	0.950	0.950	0.960	0.930	0.960	909,000	855,540	0.9412	0.783	0.783	0.791	0.766	0.791	1,103,529	0.7753	2.15%
2019-03-04	0.930	0.930	0.940	0.920	0.960	810,000	758,340	0.9362	0.766	0.766	0.774	0.758	0.791	983,343	0.7712	1.09%
2019-03-01	0.920	0.910	0.930	0.910	0.970	3,429,000	3,174,480	0.9258	0.758	0.750	0.766	0.750	0.799	4,162,818	0.7626	-3.16%
2019-02-28	0.950	0.940	0.970	0.940	0.960	930,000	881,910	0.9483	0.783	0.774	0.799	0.774	0.791	1,129,023	0.7811	0.00%
2019-02-27	0.950	0.950	0.960	0.920	0.990	5,904,000	5,607,180	0.9497	0.783	0.783	0.791	0.758	0.815	7,167,477	0.7823	-3.06%
2019-02-26	0.980	0.970	0.980	0.970	1.000	1,404,000	1,380,780	0.9835	0.807	0.799	0.807	0.799	0.824	1,704,461	0.8101	0.00%
2019-02-25	0.980	0.980	0.990	0.970	1.010	2,106,000	2,072,190	0.9839	0.807	0.807	0.815	0.799	0.832	2,556,691	0.8105	-2.00%
2019-02-22	1.000	1.000	1.010	0.990	1.010	840,000	838,890	0.9987	0.824	0.824	0.832	0.815	0.832	1,019,763	0.8226	-0.99%
2019-02-21	1.010	1.010	1.020	1.000	1.020	894,000	896,970	1.0033	0.832	0.832	0.840	0.824	0.840	1,085,319	0.8265	1.00%
2019-02-20	1.000	1.000	1.010	1.000	1.030	921,000	934,860	1.0150	0.824	0.824	0.832	0.824	0.848	1,118,097	0.8361	-1.96%
2019-02-19	1.020	1.020	1.030	1.010	1.040	1,569,000	1,608,030	1.0249	0.840	0.840	0.848	0.832	0.857	1,904,771	0.8442	0.99%
2019-02-18	1.010	1.000	1.030	0.990	1.030	1,101,000	1,109,460	1.0077	0.832	0.824	0.848	0.815	0.848	1,336,618	0.8301	1.00%
2019-02-15	1.000	0.990	1.000	0.990	1.020	687,000	688,980	1.0029	0.824	0.815	0.824	0.815	0.840	834,020	0.8261	-0.99%
2019-02-14	1.010	0.990	1.010	0.980	1.010	2,850,000	2,817,420	0.9886	0.832	0.815	0.832	0.807	0.832	3,459,910	0.8143	1.00%
2019-02-13	1.000	0.990	1.000	1.000	1.020	1,116,000	1,122,060	1.0054	0.824	0.815	0.824	0.824	0.840	1,354,828	0.8282	-0.99%
2019-02-12	1.010	1.000	1.010	1.000	1.030	1,362,000	1,371,570	1.0070	0.832	0.824	0.832	0.824	0.848	1,653,473	0.8295	-1.94%
2019-02-11	1.030	1.020	1.030	1.010	1.030	618,000	631,080	1.0212	0.848	0.840	0.848	0.832	0.848	750,254	0.8412	0.00%
2019-02-08	1.030	1.010	1.030	1.000	1.030	846,000	861,420	1.0182	0.848	0.832	0.848	0.824	0.848	1,027,047	0.8387	1.98%
2019-02-04	1.010	1.000	1.030	1.010	1.030	876,000	892,080	1.0184	0.832	0.824	0.848	0.832	0.848	1,063,467	0.8388	0.00%
2019-02-01	1.010	1.000	1.010	0.990	1.020	1,266,000	1,271,670	1.0045	0.832	0.824	0.832	0.815	0.840	1,536,928	0.8274	2.02%
2019-01-31	0.990	0.990	1.010	0.990	1.020	2,403,000	2,403,960	1.0004	0.815	0.815	0.832	0.815	0.840	2,917,250	0.8240	-1.00%
2019-01-30	1.000	1.000	1.010	1.000	1.030	1,281,000	1,299,180	1.0142	0.824	0.824	0.832	0.824	0.848	1,555,138	0.8354	-0.99%
2019-01-29	1.010	1.000	1.010	1.000	1.020	1,203,000	1,203,720	1.0006	0.832	0.824	0.832	0.824	0.840	1,460,446	0.8242	1.00%
2019-01-28	1.000	0.990	1.000	1.000	1.020	1,290,000	1,301,520	1.0089	0.824	0.815	0.824	0.824	0.840	1,566,065	0.8311	-0.99%
2019-01-25	1.010	1.000	1.020	1.000	1.030	1,161,000	1,177,770	1.0144	0.832	0.824	0.840	0.824	0.848	1,409,458	0.8356	0.00%
2019-01-24	1.010	1.000	1.010	1.010	1.040	2,481,000	2,543,010	1.0250	0.832	0.824	0.832	0.832	0.857	3,011,943	0.8443	0.00%
2019-01-23	1.010	1.010	1.020	1.010	1.050	2,595,000	2,680,410	1.0329	0.832	0.832	0.840	0.832	0.865	3,150,339	0.8508	-2.88%
2019-01-22	1.040	1.030	1.040	1.020	1.040	2,181,000	2,243,970	1.0289	0.857	0.848	0.857	0.840	0.857	2,647,742	0.8475	0.97%
2019-01-21	1.030	1.020	1.040	1.000	1.040	2,754,000	2,800,920	1.0170	0.848	0.840	0.857	0.824	0.857	3,343,366	0.8378	0.00%
2019-01-18	1.030	1.020	1.030	1.010	1.090	2,688,000	2,773,500	1.0318	0.848	0.840	0.848	0.832	0.898	3,263,241	0.8499	0.00%
2019-01-17	1.030	1.030	1.040	1.030	1.050	2,526,000	2,623,680	1.0387	0.848	0.848	0.857	0.848	0.865	3,066,573	0.8556	-1.90%
2019-01-16	1.050	1.020	1.050	1.030	1.070	3,018,000	3,186,900	1.0560	0.865	0.840	0.865	0.848	0.881	3,663,863	0.8698	-0.94%
2019-01-15	1.060	1.060	1.070	1.040	1.070	4,431,000	4,688,250	1.0581	0.873	0.873	0.881	0.857	0.881	5,379,249	0.8715	0.00%
2019-01-14	1.060	1.040	1.060	1.020	1.080	3,540,000	3,681,480	1.0400	0.873	0.857	0.873	0.840	0.890	4,297,572	0.8566	1.92%
2019-01-11	1.040	1.030	1.040	1.000	1.040	4,818,000	4,891,560	1.0153	0.857	0.848	0.857	0.824	0.857	5,849,069	0.8363	1.96%
2019-01-10	1.020	1.000	1.020	0.950	1.070	24,768,000	25,056,059	1.0116	0.840	0.824	0.840	0.783	0.881	30,068,438	0.8333	6.25%
2019-01-09	0.960	0.940	0.960	0.910	0.960	2,313,000	2,184,360	0.9444	0.791	0.774	0.791	0.750	0.791	2,807,990	0.7779	3.23%
2019-01-08	0.930	0.930	0.940	0.920	0.950	219,000	205,080	0.9364	0.766	0.766	0.774	0.758	0.783	265,867	0.7714	0.00%
2019-01-07	0.930	0.930	0.940	0.930	0.970	102,000	95,910	0.9403	0.766	0.766	0.774	0.766	0.799	123,828	0.7745	-3.12%
2019-01-04	0.960	0.950	0.970	0.920	0.970	8,814,000	8,280,270	0.9394	0.791	0.783	0.799	0.758	0.799	10,700,227	0.7738	0.00%
2019-01-03	0.960	0.940	0.970	0.960	0.960	2,226,000	2,136,960	0.9600	0.791	0.774	0.799	0.791	0.791	2,702,372	0.7908	0.00%
2019-01-02	0.960	0.940	0.960	0.900	0.960	5,331,000	5,043,180	0.9460	0.791	0.774	0.791	0.741	0.791	6,471,853	0.7792	3.23%
2018-12-31	0.930	0.920	0.930	0.920	0.950	183,000	170,370	0.9310	0.766	0.758	0.766	0.758	0.783	222,163	0.7669	2.20%
2018-12-28	0.910	0.900	0.920	0.880	0.970	2,736,000	2,470,470	0.9029	0.750	0.741	0.758	0.725	0.799	3,321,514	0.7438	-5.21%
2018-12-27	0.960	0.950	0.980	0.900	0.980	1,308,000	1,218,900	0.9319	0.791	0.783	0.807	0.741	0.807	1,587,917	0.7676	5.49%
2018-12-24	0.910	0.910	0.920	0.900	0.920	420,000	380,490	0.9059	0.750	0.750	0.758	0.741	0.758	509,881	0.7462	-4.21%
2018-12-21	0.950	0.940	0.950	0.900	0.950	648,000	603,810	0.9318	0.783	0.774	0.783	0.741	0.783	786,674	0.7675	2.15%
2018-12-20	0.930	0.910	0.930	0.890	0.930	426,000	388,110	0.9111	0.766	0.750	0.766	0.733	0.766	517,165	0.7505	-2.11%
2018-12-19	0.950	0.930	0.950	0.930	0.990	1,149,000	1,079,640	0.9396	0.783	0.766	0.783	0.766	0.815	1,394,890	0.7740	-4.04%
2018-12-18	0.990	0.980	0.990	0.990	0.990	6,000	5,940	0.9900	0.815	0.807	0.815	0.815	0.815	7,284	0.8155	-1.00%
2018-12-17	1.000	0.990	1.000	0.980	1.000	291,000	290,460	0.9981	0.824	0.815	0.824	0.807	0.824	353,275	0.8222	1.01%
2018-12-14	0.990	0.970	0.990	0.970	1.010	1,212,000	1,198,800	0.9891	0.815	0.799	0.815	0.799	0.832	1,471,372	0.8147	1.02%
2018-12-13	0.980	0.970	1.000	0.970	1.030	1,431,000	1,427,010	0.9972	0.807	0.799	0.824	0.799	0.848	1,737,239	0.8214	-2.00%
2018-12-12	1.000	0.990	1.010	0.980	1.050	735,000	744,570	1.0130	0.824	0.815	0.832	0.807	0.865	892,293	0.8344	-1.96%
2018-12-11	1.020	1.000	1.020	1.000	1.030	162,000	165,030	1.0187	0.840	0.824	0.840	0.824	0.848	196,669	0.8391	2.00%
2018-12-10	1.000	0.980	1.010	0.950	1.050	4,548,000	4,514,910	0.9927	0.824	0.807	0.832	0.783	0.865	5,521,288	0.8177	-2.91%
2018-12-07	1.030	1.010	1.030	1.010	1.080	2,361,000	2,447,160	1.0365	0.848	0.832	0.848	0.832	0.890	2,866,262	0.8538	-2.83%
2018-12-06	1.060	1.040	1.070	1.040	1.120	3,003,000	3,237,960	1.0782	0.873	0.857	0.881	0.857	0.923	3,645,652	0.8882	-6.19%
2018-12-05	1.130	1.120	1.140	1.110	1.140	1,287,000	1,448,490	1.1255	0.931	0.923	0.939	0.914	0.939	1,562,422	0.9271	-1.74%
2018-12-04	1.150	1.140	1.150	1.140	1.190	2,505,000	2,913,960	1.1633	0.947	0.939	0.947	0.939	0.980	3,041,079	0.9582	-2.54%
2018-12-03	1.180	1.170	1.180	1.150	1.190	1,185,000	1,385,010	1.1688	0.972	0.964	0.972	0.947	0.980	1,438,594	0.9628	0.85%
2018-11-30	1.170	1.170	1.180	1.150	1.190	741,000	868,380	1.1719	0.964	0.964	0.972	0.947	0.980	899,577	0.9653	0.86%
2018-11-29	1.160	1.150	1.180	1.150	1.210	1,239,000	1,463,490	1.1812	0.956	0.947	0.972	0.947	0.997	1,504,150	0.9730	-3.33%
2018-11-28	1.200	1.200	1.220	1.200	1.240	1,293,000	1,579,470	1.2216	0.988	0.988	1.005	0.988	1.021	1,569,707	1.0062	0.00%
2018-11-27	1.200	1.180	1.200	1.150	1.230	3,285,000	3,931,110	1.1967	0.988	0.972	0.988	0.947	1.013	3,988,001	0.9857	0.84%
2018-11-26	1.190	1.160	1.180	1.160	1.290	5,874,000	7,109,460	1.2103	0.980	0.956	0.972	0.956	1.063	7,131,057	0.9970	0.85%
2018-11-23	1.180	1.170	1.180	1.030	1.210	4,071,000	4,734,450	1.1630	0.972	0.964	0.972	0.848	0.997	4,942,208	0.9580	-2.48%
2018-11-22	1.210	1.190	1.200	1.200	1.260	3,519,000	4,330,590	1.2306	0.997	0.980	0.988	0.988	1.038	4,272,078	1.0137	-3.97%
2018-11-21	1.260	1.250	1.270	1.210	1.300	6,480,000	8,208,120	1.2667	1.038	1.030	1.046	0.997	1.071	7,866,743	1.0434	0.80%
2018-11-20	1.250	1.250	1.260	1.230	1.320	14,814,000	18,835,470	1.2715	1.030	1.030	1.038	1.013	1.087	17,984,248	1.0473	-2.34%
2018-11-19	1.280	1.250	1.270	1.050	1.290	18,120,000	21,604,080	1.1923	1.054	1.030	1.046	0.865	1.063	21,997,743	0.9821	20.75%
2018-11-16	1.060	1.060	1.070	1.050	1.070	1,395,000	1,481,550	1.0620	0.873	0.873	0.881	0.865	0.881	1,693,535	0.8748	0.00%
2018-11-15	1.060	1.050	1.080	1.050	1.080	1,764,000	1,872,990	1.0618	0.873	0.865	0.890	0.865	0.890	2,141,502	0.8746	-0.93%
2018-11-14	1.070	1.050	1.070	1.030	1.070	1,062,000	1,118,760	1.0534	0.881	0.865	0.881	0.848	0.881	1,289,272	0.8677	1.90%
2018-11-13	1.050	1.040	1.060	1.000	1.050	3,921,000	4,075,740	1.0395	0.865	0.857	0.873	0.824	0.865	4,760,108	0.8562	1.94%
2018-11-12	1.030	1.020	1.030	1.020	1.080	1,632,000	1,698,090	1.0405	0.848	0.840	0.848	0.840	0.890	1,981,254	0.8571	0.00%
2018-11-09	1.030	1.030	1.040	1.000	1.030	987,000	998,310	1.0115	0.848	0.848	0.857	0.824	0.848	1,198,221	0.8332	0.98%
2018-11-08	1.020	1.020	1.030	1.010	1.050	930,000	959,820	1.0321	0.840	0.840	0.848	0.832	0.865	1,129,023	0.8501	2.00%
2018-11-07	1.000	1.000	1.010	1.000	1.010	318,000	320,520	1.0079	0.824	0.824	0.832	0.824	0.832	386,053	0.8302	-1.96%
2018-11-06	1.020	1.010	1.020	1.000	1.020	555,000	562,770	1.0140	0.840	0.832	0.840	0.824	0.840	673,772	0.8353	2.00%
2018-11-05	1.000	1.000	1.010	0.990	1.030	1,728,000	1,725,570	0.9986	0.824	0.824	0.832	0.815	0.848	2,097,798	0.8226	1.01%
2018-11-02	0.990	0.980	0.990	0.970	1.000	5,598,000	5,524,890	0.9869	0.815	0.807	0.815	0.799	0.824	6,795,992	0.8130	1.02%
2018-11-01	0.980	0.980	0.990	0.970	1.000	7,002,400	6,895,746	0.9848	0.807	0.807	0.815	0.799	0.824	8,500,938	0.8112	0.00%
2018-10-31	0.980	0.970	0.990	0.980	0.990	1,563,000	1,537,740	0.9838	0.807	0.799	0.815	0.807	0.815	1,897,487	0.8104	0.00%
2018-10-30	0.980	0.970	0.990	0.970	1.050	9,843,000	9,770,610	0.9926	0.807	0.799	0.815	0.799	0.865	11,949,436	0.8177	1.03%
2018-10-29	0.970	0.960	0.970	0.970	0.970	831,000	806,070	0.9700	0.799	0.791	0.799	0.799	0.799	1,008,837	0.7990	0.00%
2018-10-26	0.970	0.970	0.980	0.970	1.000	1,617,000	1,604,760	0.9924	0.799	0.799	0.807	0.799	0.824	1,963,044	0.8175	-2.02%
2018-10-25	0.990	0.990	1.000	0.960	1.000	1,731,000	1,713,030	0.9896	0.815	0.815	0.824	0.791	0.824	2,101,440	0.8152	1.02%
2018-10-24	0.980	0.980	1.000	0.970	1.000	2,151,000	2,125,110	0.9880	0.807	0.807	0.824	0.799	0.824	2,611,322	0.8138	0.00%
2018-10-23	0.980	0.980	0.990	0.980	0.990	1,725,000	1,700,730	0.9859	0.807	0.807	0.815	0.807	0.815	2,094,156	0.8121	-1.01%
2018-10-22	0.990	0.980	1.000	0.970	1.000	525,000	521,550	0.9934	0.815	0.807	0.824	0.799	0.824	637,352	0.8183	2.06%
2018-10-19	0.970	0.970	0.990	0.970	0.980	138,000	134,100	0.9717	0.799	0.799	0.815	0.799	0.807	167,532	0.8004	-2.02%
2018-10-18	0.990	0.980	0.990	0.980	1.000	582,000	576,930	0.9913	0.815	0.807	0.815	0.807	0.824	706,550	0.8165	-1.00%
2018-10-16	1.000	0.980	1.000	0.970	1.010	1,158,000	1,149,780	0.9929	0.824	0.807	0.824	0.799	0.832	1,405,816	0.8179	2.04%
2018-10-15	0.980	0.980	0.990	0.950	1.010	1,293,000	1,291,050	0.9985	0.807	0.807	0.815	0.783	0.832	1,569,707	0.8225	3.16%
2018-10-12	0.950	0.940	0.950	0.940	0.960	207,000	197,610	0.9546	0.783	0.774	0.783	0.774	0.791	251,299	0.7864	0.00%
2018-10-11	0.950	0.940	0.960	0.910	0.960	2,064,000	1,954,680	0.9470	0.783	0.774	0.791	0.750	0.791	2,505,703	0.7801	-2.06%
2018-10-10	0.970	0.960	0.970	0.960	0.980	417,000	404,580	0.9702	0.799	0.791	0.799	0.791	0.807	506,239	0.7992	0.00%
2018-10-09	0.970	0.960	0.980	0.960	1.000	633,000	616,590	0.9741	0.799	0.791	0.807	0.791	0.824	768,464	0.8024	-1.02%
2018-10-08	0.980	0.970	0.990	0.950	1.000	1,269,000	1,240,530	0.9776	0.807	0.799	0.815	0.783	0.824	1,540,570	0.8052	0.00%
2018-10-05	0.980	0.980	0.990	0.980	1.000	1,227,000	1,214,190	0.9896	0.807	0.807	0.815	0.807	0.824	1,489,582	0.8151	-1.01%
2018-10-04	0.990	0.980	1.000	0.980	1.020	750,000	757,920	1.0106	0.815	0.807	0.824	0.807	0.840	910,503	0.8324	-1.00%
2018-10-03	1.000	1.000	1.010	0.930	1.020	1,917,000	1,897,740	0.9900	0.824	0.824	0.832	0.766	0.840	2,327,245	0.8154	4.17%
2018-10-02	0.960	0.960	0.980	0.960	1.030	5,874,000	5,843,160	0.9947	0.791	0.791	0.807	0.791	0.848	7,131,057	0.8194	-7.69%
2018-09-28	1.040	1.030	1.040	1.030	1.090	5,427,000	5,727,120	1.0553	0.857	0.848	0.857	0.848	0.898	6,588,397	0.8693	0.00%
2018-09-27	1.040	1.030	1.040	1.020	1.040	852,000	880,050	1.0329	0.857	0.848	0.857	0.840	0.857	1,034,331	0.8508	0.97%
2018-09-26	1.030	1.020	1.040	1.020	1.060	3,207,000	3,348,840	1.0442	0.848	0.840	0.857	0.840	0.873	3,893,309	0.8602	0.98%
2018-09-24	1.020	1.010	1.030	1.020	1.040	441,000	452,100	1.0252	0.840	0.832	0.848	0.840	0.857	535,376	0.8445	-1.92%
2018-09-21	1.040	1.020	1.040	1.010	1.040	1,941,000	1,991,460	1.0260	0.857	0.840	0.857	0.832	0.857	2,356,381	0.8451	0.00%
2018-09-20	1.040	1.030	1.040	1.030	1.060	387,000	399,960	1.0335	0.857	0.848	0.857	0.848	0.873	469,819	0.8513	-0.95%
2018-09-19	1.050	1.040	1.050	1.030	1.060	3,144,000	3,304,740	1.0511	0.865	0.857	0.865	0.848	0.873	3,816,827	0.8658	0.96%
2018-09-18	1.040	1.030	1.040	1.020	1.050	1,950,000	2,018,940	1.0354	0.857	0.848	0.857	0.840	0.865	2,367,307	0.8528	1.96%
2018-09-17	1.020	1.010	1.020	0.970	1.030	534,000	537,030	1.0057	0.840	0.832	0.840	0.799	0.848	648,278	0.8284	0.99%
2018-09-14	1.010	1.010	1.020	1.010	1.050	993,000	1,018,410	1.0256	0.832	0.832	0.840	0.832	0.865	1,205,505	0.8448	-0.98%
2018-09-13	1.020	1.010	1.030	1.000	1.030	1,644,000	1,675,020	1.0189	0.840	0.832	0.848	0.824	0.848	1,995,822	0.8393	2.00%
2018-09-12	1.000	1.000	1.010	0.980	1.050	2,649,000	2,679,180	1.0114	0.824	0.824	0.832	0.807	0.865	3,215,895	0.8331	-1.96%
2018-09-11	1.020	1.020	1.030	1.010	1.070	5,169,000	5,377,380	1.0403	0.840	0.840	0.848	0.832	0.881	6,275,184	0.8569	0.99%
2018-09-10	1.010	0.990	1.000	0.950	1.050	4,569,000	4,591,320	1.0049	0.832	0.815	0.824	0.783	0.865	5,546,782	0.8277	5.21%
2018-09-07	0.960	0.960	0.970	0.920	0.990	1,731,000	1,665,390	0.9621	0.791	0.791	0.799	0.758	0.815	2,101,440	0.7925	4.35%
2018-09-06	0.920	0.910	0.940	0.900	1.040	7,017,000	6,631,440	0.9451	0.758	0.750	0.774	0.741	0.857	8,518,662	0.7785	-1.08%
2018-09-05	0.930	0.930	0.950	0.930	0.950	1,353,000	1,266,000	0.9357	0.766	0.766	0.783	0.766	0.783	1,642,547	0.7708	0.00%
2018-09-04	0.930	0.930	0.940	0.930	0.970	1,413,000	1,330,680	0.9417	0.766	0.766	0.774	0.766	0.799	1,715,387	0.7757	-2.11%
2018-09-03	0.950	0.950	0.960	0.930	1.020	2,292,000	2,212,950	0.9655	0.783	0.783	0.791	0.766	0.840	2,782,496	0.7953	0.00%
2018-08-31	0.950	0.950	0.960	0.910	0.970	1,176,000	1,112,700	0.9462	0.783	0.783	0.791	0.750	0.799	1,427,668	0.7794	3.26%
2018-08-30	0.920	0.910	0.930	0.900	0.930	612,000	558,540	0.9126	0.758	0.750	0.766	0.741	0.766	742,970	0.7518	0.00%
2018-08-29	0.920	0.910	0.920	0.900	0.930	450,000	411,210	0.9138	0.758	0.750	0.758	0.741	0.766	546,302	0.7527	0.00%
2018-08-28	0.920	0.920	0.940	0.920	0.950	1,269,000	1,185,210	0.9340	0.758	0.758	0.774	0.758	0.783	1,540,570	0.7693	-1.08%
2018-08-27	0.930	0.910	0.930	0.890	0.940	2,061,000	1,913,790	0.9286	0.766	0.750	0.766	0.733	0.774	2,502,061	0.7649	3.33%
2018-08-24	0.900	0.890	0.900	0.900	0.920	1,245,000	1,128,450	0.9064	0.741	0.733	0.741	0.741	0.758	1,511,434	0.7466	-1.10%
2018-08-23	0.910	0.890	0.910	0.890	0.950	1,467,000	1,355,640	0.9241	0.750	0.733	0.750	0.733	0.783	1,780,943	0.7612	2.25%
2018-08-22	0.890	0.880	0.900	0.850	0.910	2,652,000	2,358,840	0.8895	0.733	0.725	0.741	0.700	0.750	3,219,537	0.7327	3.49%
2018-08-21	0.860	0.850	0.870	0.850	0.860	300,000	255,630	0.8521	0.708	0.700	0.717	0.700	0.708	364,201	0.7019	2.38%
2018-08-20	0.840	0.840	0.870	0.830	0.880	789,000	666,750	0.8451	0.692	0.692	0.717	0.684	0.725	957,849	0.6961	-4.55%
2018-08-17	0.880	0.860	0.870	0.830	0.880	3,810,000	3,248,880	0.8527	0.725	0.708	0.717	0.684	0.725	4,625,353	0.7024	6.02%
2018-08-16	0.830	0.820	0.840	0.810	0.860	3,417,000	2,856,150	0.8359	0.684	0.675	0.692	0.667	0.708	4,148,250	0.6885	2.47%
2018-08-15	0.810	0.800	0.810	0.800	0.850	2,841,000	2,346,030	0.8258	0.667	0.659	0.667	0.659	0.700	3,448,984	0.6802	-5.81%
2018-08-14	0.860	0.860	0.870	0.850	0.870	1,377,000	1,187,460	0.8624	0.708	0.708	0.717	0.700	0.717	1,671,683	0.7103	-1.15%
2018-08-13	0.870	0.860	0.870	0.850	0.890	3,147,000	2,727,060	0.8666	0.717	0.708	0.717	0.700	0.733	3,820,469	0.7138	-2.25%
2018-08-10	0.890	0.880	0.890	0.880	0.910	747,000	664,950	0.8902	0.733	0.725	0.733	0.725	0.750	906,861	0.7332	-1.11%
2018-08-09	0.900	0.890	0.900	0.870	0.900	2,220,000	1,961,790	0.8837	0.741	0.733	0.741	0.717	0.741	2,695,088	0.7279	3.45%
2018-08-08	0.870	0.860	0.870	0.870	0.880	1,059,000	922,590	0.8712	0.717	0.708	0.717	0.717	0.725	1,285,630	0.7176	0.00%
2018-08-07	0.870	0.870	0.890	0.870	0.890	1,644,000	1,447,230	0.8803	0.717	0.717	0.733	0.717	0.733	1,995,822	0.7251	0.00%
2018-08-06	0.870	0.870	0.880	0.860	0.890	2,550,000	2,223,210	0.8718	0.717	0.717	0.725	0.708	0.733	3,095,709	0.7182	1.16%
2018-08-03	0.860	0.860	0.870	0.860	0.870	1,203,000	1,043,550	0.8675	0.708	0.708	0.717	0.708	0.717	1,460,446	0.7145	-1.15%
2018-08-02	0.870	0.860	0.870	0.860	0.890	3,225,000	2,813,130	0.8723	0.717	0.708	0.717	0.708	0.733	3,915,161	0.7185	-2.25%
2018-08-01	0.890	0.880	0.900	0.860	0.920	5,427,000	4,837,500	0.8914	0.733	0.725	0.741	0.708	0.758	6,588,397	0.7342	2.30%
2018-07-31	0.870	0.870	0.880	0.870	0.880	2,661,000	2,336,100	0.8779	0.717	0.717	0.725	0.717	0.725	3,230,463	0.7231	-1.14%
2018-07-30	0.880	0.880	0.890	0.800	0.890	5,361,000	4,595,670	0.8572	0.725	0.725	0.733	0.659	0.733	6,508,273	0.7061	1.15%
2018-07-27	0.870	0.860	0.880	0.870	0.910	41,142,000	36,312,690	0.8826	0.717	0.708	0.725	0.717	0.750	49,946,532	0.7270	-3.33%
2018-07-26	0.900	0.890	0.900	0.890	0.950	9,659,000	8,788,730	0.9099	0.741	0.733	0.741	0.733	0.783	11,726,060	0.7495	-4.26%
2018-07-25	0.940	0.930	0.940	0.900	0.990	14,425,000	13,680,580	0.9484	0.774	0.766	0.774	0.741	0.815	17,512,000	0.7812	5.62%
2018-07-24	0.890	0.880	0.890	0.880	0.890	14,940,000	13,194,540	0.8832	0.733	0.725	0.733	0.725	0.733	18,137,212	0.7275	0.00%
2018-07-23	0.890	0.880	0.890	0.880	0.900	11,307,000	9,956,490	0.8806	0.733	0.725	0.733	0.725	0.741	13,726,737	0.7253	0.00%
2018-07-20	0.890	0.880	0.890	0.880	0.900	5,112,000	4,527,930	0.8857	0.733	0.725	0.733	0.725	0.741	6,205,986	0.7296	-1.11%
2018-07-19	0.900	0.890	0.900	0.880	0.900	16,254,000	14,385,660	0.8851	0.741	0.733	0.741	0.725	0.741	19,732,413	0.7290	0.00%
2018-07-18	0.900	0.880	0.900	0.890	0.920	6,717,000	6,017,160	0.8958	0.741	0.725	0.741	0.733	0.758	8,154,461	0.7379	-2.17%
2018-07-17	0.920	0.910	0.920	0.910	0.940	2,706,000	2,498,670	0.9234	0.758	0.750	0.758	0.750	0.774	3,285,093	0.7606	1.10%
2018-07-16	0.910	0.910	0.920	0.890	0.930	3,627,000	3,295,470	0.9086	0.750	0.750	0.758	0.733	0.766	4,403,191	0.7484	-1.09%
2018-07-13	0.920	0.920	0.930	0.920	0.970	10,455,000	9,876,540	0.9447	0.758	0.758	0.766	0.758	0.799	12,692,406	0.7781	-3.16%
2018-07-12	0.950	0.950	0.960	0.880	0.980	21,420,000	19,913,040	0.9296	0.783	0.783	0.791	0.725	0.807	26,003,955	0.7658	3.26%
2018-07-11	0.920	0.910	0.920	0.900	0.990	17,319,000	16,254,570	0.9385	0.758	0.750	0.758	0.741	0.815	21,025,326	0.7731	-5.15%
2018-07-10	0.970	0.960	0.980	0.950	1.020	23,987,000	23,410,510	0.9760	0.799	0.791	0.807	0.783	0.840	29,120,302	0.8039	-3.96%
2018-07-09	1.010	0.990	1.010	0.950	1.040	26,196,000	26,104,410	0.9965	0.832	0.815	0.832	0.783	0.857	31,802,035	0.8208	-1.94%
2018-07-06	1.030	1.010	1.030	0.980	1.200	137,147,000	149,180,860	1.0877	0.848	0.832	0.848	0.807	0.988	166,496,937	0.8960	-10.43%
2018-07-05	1.150	1.140	1.150	0.910	1.160	507,105,000	528,275,965	1.0417	0.947	0.939	0.947	0.750	0.956	615,627,240	0.8581